{"symbol":"GYRE","url":"https://intraalpha.com/companies/GYRE","capturedAt":"2026-10-30T15:22:56.070Z","state":"ready","quote":{"symbol":"GYRE","last_price":5.23,"prev_close":6.41,"regular_close":5.23,"change":-1.18,"change_pct":-18.4087,"regular_change":-1.18,"regular_change_pct":-18.4087,"extended_change":0,"extended_change_pct":0,"bid":5.22,"ask":5.24,"bid_size":500,"ask_size":900,"volume":167335,"vwap":5.630719,"open":6.27,"high":6.3,"low":5.22,"close":5.23,"trade_count":1943,"last_trade_at":"2026-10-30T15:21:32.150811684Z","last_quote_at":"2026-10-30T15:21:32.150812299Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-30T11:22:39.487265565-04:00","next_open":"2026-11-02T09:30:00-05:00","next_close":"2026-10-30T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-29T16:00:00-04:00"},"fundamentals":{"symbol":"GYRE","fetched_at":"2026-10-30T15:22:55.231926+00:00","name":"Gyre Therapeutics Inc.","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Gyre Therapeutics Inc. is a pioneering biopharmaceutical company at the forefront of developing advanced therapies for rare and complex diseases. Leveraging its proprietary platform that harmoniously combines gene therapy with precision medicine, Gyre is focused on delivering innovative solutions to address significant unmet medical needs. With a robust pipeline and a strong commitment to scientific excellence, the company is well-positioned for sustained growth and impact in the biopharmaceutical sector. Its strategic collaborations and ongoing research and development efforts underscore Gyre's potential to revolutionize treatment paradigms and improve patient outcomes in challenging health conditions.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":679676000,"ebitda":-12131000,"pe_ratio":null,"peg_ratio":null,"book_value":1.018,"dividend_per_share":null,"dividend_yield":null,"eps":-0.25,"revenue_ttm":109818000,"gross_profit_ttm":103011000,"profit_margin":-0.193,"operating_margin_ttm":-0.476,"return_on_assets_ttm":-0.0542,"return_on_equity_ttm":-0.174,"quarterly_earnings_growth":1.662,"quarterly_revenue_growth":-0.021,"analyst_target_price":18.67,"analyst_number":null,"beta":4.738,"fifty_two_week_high":9.14,"fifty_two_week_low":5.44,"fifty_day_ma":6.78,"two_hundred_day_ma":7,"shares_outstanding":106034000,"forward_pe":188.68,"price_to_sales":6.19,"price_to_book":6.97,"ev_to_revenue":6.2,"ev_to_ebitda":131},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-30T15:22:55.231926+00:00"},"optionObservedAt":"2026-10-30T15:22:41.852Z","bars":[{"c":5.8151,"h":5.85,"l":5.75,"n":54,"o":5.85,"t":"2026-10-23T13:30:00Z","v":5531,"vw":5.808257},{"c":5.77,"h":5.77,"l":5.7616,"n":24,"o":5.7616,"t":"2026-10-23T13:35:00Z","v":2047,"vw":5.764879},{"c":5.78,"h":5.78,"l":5.765,"n":8,"o":5.765,"t":"2026-10-23T13:40:00Z","v":1545,"vw":5.770369},{"c":5.8239,"h":5.8239,"l":5.75,"n":91,"o":5.76,"t":"2026-10-23T13:45:00Z","v":7929,"vw":5.779198},{"c":5.77,"h":5.78,"l":5.77,"n":12,"o":5.78,"t":"2026-10-23T13:55:00Z","v":589,"vw":5.772},{"c":5.76,"h":5.78,"l":5.76,"n":14,"o":5.78,"t":"2026-10-23T14:00:00Z","v":1208,"vw":5.766319},{"c":5.75,"h":5.76,"l":5.75,"n":43,"o":5.76,"t":"2026-10-23T14:05:00Z","v":4469,"vw":5.75438},{"c":5.73,"h":5.74,"l":5.73,"n":19,"o":5.74,"t":"2026-10-23T14:10:00Z","v":2713,"vw":5.730397},{"c":5.71,"h":5.735,"l":5.7,"n":81,"o":5.73,"t":"2026-10-23T14:15:00Z","v":34325,"vw":5.719795},{"c":5.71,"h":5.71,"l":5.71,"n":6,"o":5.71,"t":"2026-10-23T14:20:00Z","v":1701,"vw":5.71},{"c":5.7334,"h":5.7334,"l":5.72,"n":12,"o":5.72,"t":"2026-10-23T14:25:00Z","v":722,"vw":5.722582},{"c":5.76,"h":5.76,"l":5.735,"n":20,"o":5.735,"t":"2026-10-23T14:30:00Z","v":1966,"vw":5.753206},{"c":5.76,"h":5.76,"l":5.74,"n":30,"o":5.745,"t":"2026-10-23T14:40:00Z","v":1955,"vw":5.753296},{"c":5.79,"h":5.79,"l":5.76,"n":18,"o":5.78,"t":"2026-10-23T14:45:00Z","v":1311,"vw":5.780425},{"c":5.84,"h":5.84,"l":5.795,"n":25,"o":5.8,"t":"2026-10-23T14:50:00Z","v":3672,"vw":5.824057},{"c":5.84,"h":5.84,"l":5.83,"n":45,"o":5.84,"t":"2026-10-23T14:55:00Z","v":3568,"vw":5.838994},{"c":5.84,"h":5.84,"l":5.84,"n":38,"o":5.84,"t":"2026-10-23T15:00:00Z","v":1331,"vw":5.84},{"c":5.835,"h":5.835,"l":5.83,"n":14,"o":5.83,"t":"2026-10-23T15:05:00Z","v":830,"vw":5.832158},{"c":5.83,"h":5.85,"l":5.82,"n":26,"o":5.85,"t":"2026-10-23T15:10:00Z","v":1290,"vw":5.834731},{"c":5.81,"h":5.81,"l":5.81,"n":3,"o":5.81,"t":"2026-10-23T15:15:00Z","v":490,"vw":5.81},{"c":5.805,"h":5.805,"l":5.805,"n":2,"o":5.805,"t":"2026-10-23T15:20:00Z","v":103,"vw":5.805},{"c":5.81,"h":5.81,"l":5.81,"n":72,"o":5.81,"t":"2026-10-23T15:25:00Z","v":1074,"vw":5.81},{"c":5.83,"h":5.83,"l":5.81,"n":37,"o":5.82,"t":"2026-10-23T15:30:00Z","v":2366,"vw":5.820204},{"c":5.82,"h":5.83,"l":5.82,"n":13,"o":5.83,"t":"2026-10-23T15:35:00Z","v":505,"vw":5.826667},{"c":5.82,"h":5.84,"l":5.82,"n":13,"o":5.83,"t":"2026-10-23T15:40:00Z","v":660,"vw":5.83},{"c":5.83,"h":5.83,"l":5.83,"n":7,"o":5.83,"t":"2026-10-23T15:45:00Z","v":362,"vw":5.83},{"c":5.85,"h":5.85,"l":5.85,"n":9,"o":5.85,"t":"2026-10-23T15:55:00Z","v":399,"vw":5.85},{"c":5.86,"h":5.87,"l":5.86,"n":35,"o":5.86,"t":"2026-10-23T16:00:00Z","v":2512,"vw":5.8674},{"c":5.88,"h":5.88,"l":5.88,"n":4,"o":5.88,"t":"2026-10-23T16:05:00Z","v":137,"vw":5.88},{"c":5.9,"h":5.9,"l":5.89,"n":29,"o":5.89,"t":"2026-10-23T16:10:00Z","v":1781,"vw":5.893606},{"c":5.865,"h":5.89,"l":5.865,"n":26,"o":5.89,"t":"2026-10-23T16:15:00Z","v":1587,"vw":5.879545},{"c":5.86,"h":5.86,"l":5.86,"n":7,"o":5.86,"t":"2026-10-23T16:20:00Z","v":593,"vw":5.86},{"c":5.84,"h":5.84,"l":5.84,"n":12,"o":5.84,"t":"2026-10-23T16:30:00Z","v":678,"vw":5.84},{"c":5.87,"h":5.87,"l":5.8305,"n":7,"o":5.8305,"t":"2026-10-23T16:35:00Z","v":357,"vw":5.8535},{"c":5.86,"h":5.86,"l":5.84,"n":2,"o":5.84,"t":"2026-10-23T16:50:00Z","v":1350,"vw":5.858519},{"c":5.8455,"h":5.88,"l":5.8455,"n":27,"o":5.88,"t":"2026-10-23T16:55:00Z","v":587,"vw":5.873646},{"c":5.87,"h":5.87,"l":5.87,"n":4,"o":5.87,"t":"2026-10-23T17:05:00Z","v":141,"vw":5.87},{"c":5.87,"h":5.87,"l":5.86,"n":17,"o":5.86,"t":"2026-10-23T17:10:00Z","v":1438,"vw":5.863062},{"c":5.88,"h":5.88,"l":5.87,"n":11,"o":5.88,"t":"2026-10-23T17:15:00Z","v":874,"vw":5.876695},{"c":5.87,"h":5.89,"l":5.87,"n":5,"o":5.89,"t":"2026-10-23T17:20:00Z","v":475,"vw":5.885},{"c":5.88,"h":5.88,"l":5.88,"n":2,"o":5.88,"t":"2026-10-23T17:35:00Z","v":101,"vw":5.88},{"c":5.86,"h":5.88,"l":5.86,"n":4,"o":5.88,"t":"2026-10-23T17:45:00Z","v":268,"vw":5.872126},{"c":5.865,"h":5.865,"l":5.865,"n":1,"o":5.865,"t":"2026-10-23T17:50:00Z","v":100,"vw":5.865},{"c":5.86,"h":5.86,"l":5.85,"n":23,"o":5.85,"t":"2026-10-23T17:55:00Z","v":2029,"vw":5.854706},{"c":5.86,"h":5.86,"l":5.86,"n":7,"o":5.86,"t":"2026-10-23T18:00:00Z","v":345,"vw":5.86},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-10-23T18:15:00Z","v":100,"vw":5.86},{"c":5.85,"h":5.85,"l":5.84,"n":15,"o":5.84,"t":"2026-10-23T18:20:00Z","v":1396,"vw":5.840926},{"c":5.82,"h":5.82,"l":5.81,"n":19,"o":5.81,"t":"2026-10-23T18:25:00Z","v":2971,"vw":5.81203},{"c":5.81,"h":5.82,"l":5.81,"n":9,"o":5.82,"t":"2026-10-23T18:30:00Z","v":961,"vw":5.81375},{"c":5.8,"h":5.81,"l":5.79,"n":13,"o":5.81,"t":"2026-10-23T18:40:00Z","v":1603,"vw":5.8},{"c":5.825,"h":5.825,"l":5.81,"n":24,"o":5.81,"t":"2026-10-23T18:45:00Z","v":1038,"vw":5.816},{"c":5.82,"h":5.82,"l":5.82,"n":7,"o":5.82,"t":"2026-10-23T18:50:00Z","v":208,"vw":5.82},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-23T18:55:00Z","v":100,"vw":5.82},{"c":5.8,"h":5.81,"l":5.8,"n":16,"o":5.81,"t":"2026-10-23T19:00:00Z","v":817,"vw":5.804643},{"c":5.81,"h":5.81,"l":5.8,"n":3,"o":5.8,"t":"2026-10-23T19:10:00Z","v":600,"vw":5.801667},{"c":5.81,"h":5.81,"l":5.81,"n":10,"o":5.81,"t":"2026-10-23T19:15:00Z","v":437,"vw":5.81},{"c":5.83,"h":5.83,"l":5.83,"n":7,"o":5.83,"t":"2026-10-23T19:20:00Z","v":329,"vw":5.83},{"c":5.83,"h":5.83,"l":5.83,"n":4,"o":5.83,"t":"2026-10-23T19:25:00Z","v":500,"vw":5.83},{"c":5.83,"h":5.84,"l":5.83,"n":22,"o":5.84,"t":"2026-10-23T19:35:00Z","v":1259,"vw":5.834768},{"c":5.825,"h":5.83,"l":5.82,"n":15,"o":5.83,"t":"2026-10-23T19:40:00Z","v":1040,"vw":5.82375},{"c":5.83,"h":5.83,"l":5.83,"n":4,"o":5.83,"t":"2026-10-23T19:45:00Z","v":241,"vw":5.83},{"c":5.8489,"h":5.85,"l":5.84,"n":69,"o":5.84,"t":"2026-10-23T19:50:00Z","v":4640,"vw":5.846538},{"c":5.84,"h":5.85,"l":5.83,"n":195,"o":5.8477,"t":"2026-10-23T19:55:00Z","v":8939,"vw":5.838213},{"c":5.85,"h":5.85,"l":5.85,"n":3,"o":5.85,"t":"2026-10-23T20:00:00Z","v":17782,"vw":5.85},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-26T11:15:00Z","v":100,"vw":5.89},{"c":5.8,"h":5.8,"l":5.8,"n":3,"o":5.8,"t":"2026-10-26T13:25:00Z","v":320,"vw":5.8},{"c":5.81,"h":5.81,"l":5.77,"n":6,"o":5.77,"t":"2026-10-26T13:30:00Z","v":27023,"vw":5.770769},{"c":5.8,"h":5.8,"l":5.8,"n":6,"o":5.8,"t":"2026-10-26T13:35:00Z","v":321,"vw":5.8},{"c":5.8,"h":5.8,"l":5.77,"n":23,"o":5.7969,"t":"2026-10-26T13:45:00Z","v":2115,"vw":5.790327},{"c":5.891,"h":5.891,"l":5.81,"n":18,"o":5.81,"t":"2026-10-26T13:50:00Z","v":1765,"vw":5.846485},{"c":5.865,"h":5.883,"l":5.865,"n":6,"o":5.8811,"t":"2026-10-26T13:55:00Z","v":712,"vw":5.875029},{"c":5.86,"h":5.865,"l":5.86,"n":8,"o":5.865,"t":"2026-10-26T14:00:00Z","v":932,"vw":5.863686},{"c":5.86,"h":5.86,"l":5.86,"n":8,"o":5.86,"t":"2026-10-26T14:05:00Z","v":777,"vw":5.86},{"c":5.96,"h":5.96,"l":5.9,"n":17,"o":5.9,"t":"2026-10-26T14:10:00Z","v":2612,"vw":5.929075},{"c":6.0033,"h":6.0033,"l":5.965,"n":37,"o":5.965,"t":"2026-10-26T14:15:00Z","v":2390,"vw":5.982518},{"c":6.02,"h":6.02,"l":5.98,"n":23,"o":5.98,"t":"2026-10-26T14:25:00Z","v":1368,"vw":5.991111},{"c":5.99,"h":5.99,"l":5.99,"n":18,"o":5.99,"t":"2026-10-26T14:30:00Z","v":384,"vw":5.99},{"c":5.98,"h":6,"l":5.98,"n":6,"o":6,"t":"2026-10-26T14:35:00Z","v":541,"vw":5.991208},{"c":6.01,"h":6.01,"l":6.01,"n":2,"o":6.01,"t":"2026-10-26T14:40:00Z","v":339,"vw":6.01},{"c":6.03,"h":6.03,"l":6.02,"n":17,"o":6.02,"t":"2026-10-26T14:45:00Z","v":1002,"vw":6.028},{"c":6.04,"h":6.04,"l":6.04,"n":10,"o":6.04,"t":"2026-10-26T14:50:00Z","v":228,"vw":6.04},{"c":6.02,"h":6.02,"l":6.02,"n":7,"o":6.02,"t":"2026-10-26T15:00:00Z","v":286,"vw":6.02},{"c":6.04,"h":6.04,"l":6.04,"n":12,"o":6.04,"t":"2026-10-26T15:15:00Z","v":412,"vw":6.04},{"c":6.035,"h":6.075,"l":6.035,"n":41,"o":6.05,"t":"2026-10-26T15:20:00Z","v":1062,"vw":6.0457},{"c":6.045,"h":6.045,"l":6.03,"n":9,"o":6.03,"t":"2026-10-26T15:25:00Z","v":636,"vw":6.039},{"c":6.04,"h":6.04,"l":6.04,"n":2,"o":6.04,"t":"2026-10-26T15:30:00Z","v":105,"vw":6.04},{"c":6,"h":6,"l":5.97,"n":90,"o":6,"t":"2026-10-26T15:40:00Z","v":3216,"vw":5.980437},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-26T15:45:00Z","v":100,"vw":6.03},{"c":6.0195,"h":6.0195,"l":6,"n":8,"o":6.015,"t":"2026-10-26T15:50:00Z","v":462,"vw":6.012375},{"c":6.04,"h":6.04,"l":6.03,"n":14,"o":6.03,"t":"2026-10-26T16:15:00Z","v":574,"vw":6.03489},{"c":6.045,"h":6.045,"l":6.045,"n":4,"o":6.045,"t":"2026-10-26T16:25:00Z","v":602,"vw":6.045},{"c":6.05,"h":6.05,"l":6.04,"n":26,"o":6.04,"t":"2026-10-26T16:40:00Z","v":1607,"vw":6.040796},{"c":6.05,"h":6.05,"l":6.05,"n":10,"o":6.05,"t":"2026-10-26T16:45:00Z","v":1268,"vw":6.05},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-10-26T17:10:00Z","v":191,"vw":6.05},{"c":6.02,"h":6.02,"l":6.02,"n":2,"o":6.02,"t":"2026-10-26T17:15:00Z","v":160,"vw":6.02},{"c":6.03,"h":6.03,"l":6.03,"n":4,"o":6.03,"t":"2026-10-26T17:30:00Z","v":220,"vw":6.03},{"c":6.01,"h":6.02,"l":6.01,"n":8,"o":6.02,"t":"2026-10-26T18:05:00Z","v":302,"vw":6.013861},{"c":6.04,"h":6.04,"l":6.04,"n":8,"o":6.04,"t":"2026-10-26T18:10:00Z","v":237,"vw":6.04},{"c":6.05,"h":6.05,"l":6.05,"n":3,"o":6.05,"t":"2026-10-26T18:15:00Z","v":116,"vw":6.05},{"c":6.04,"h":6.04,"l":6.04,"n":14,"o":6.04,"t":"2026-10-26T18:30:00Z","v":310,"vw":6.04},{"c":6.06,"h":6.06,"l":6.06,"n":2,"o":6.06,"t":"2026-10-26T18:35:00Z","v":112,"vw":6.06},{"c":6.06,"h":6.06,"l":6.025,"n":3,"o":6.025,"t":"2026-10-26T18:40:00Z","v":210,"vw":6.041746},{"c":6.06,"h":6.06,"l":6.04,"n":15,"o":6.04,"t":"2026-10-26T18:45:00Z","v":1221,"vw":6.047236},{"c":6.0995,"h":6.0995,"l":6.0995,"n":9,"o":6.0995,"t":"2026-10-26T18:50:00Z","v":240,"vw":6.0995},{"c":6.07,"h":6.09,"l":6.07,"n":69,"o":6.09,"t":"2026-10-26T18:55:00Z","v":2208,"vw":6.076778},{"c":6.0857,"h":6.0857,"l":6.07,"n":7,"o":6.082,"t":"2026-10-26T19:00:00Z","v":437,"vw":6.08085},{"c":6.07,"h":6.07,"l":6.07,"n":9,"o":6.07,"t":"2026-10-26T19:05:00Z","v":392,"vw":6.07},{"c":6.08,"h":6.08,"l":6.08,"n":5,"o":6.08,"t":"2026-10-26T19:10:00Z","v":183,"vw":6.08},{"c":6.075,"h":6.075,"l":6.075,"n":3,"o":6.075,"t":"2026-10-26T19:25:00Z","v":114,"vw":6.075},{"c":6.08,"h":6.0895,"l":6.08,"n":15,"o":6.0895,"t":"2026-10-26T19:30:00Z","v":656,"vw":6.0857},{"c":6.08,"h":6.08,"l":6.07,"n":3,"o":6.07,"t":"2026-10-26T19:35:00Z","v":288,"vw":6.075},{"c":6.07,"h":6.07,"l":6.07,"n":6,"o":6.07,"t":"2026-10-26T19:45:00Z","v":110,"vw":6.07},{"c":6.065,"h":6.0675,"l":6.06,"n":26,"o":6.0675,"t":"2026-10-26T19:50:00Z","v":920,"vw":6.064587},{"c":6.08,"h":6.0995,"l":6.06,"n":195,"o":6.065,"t":"2026-10-26T19:55:00Z","v":10214,"vw":6.076878},{"c":6.07,"h":6.07,"l":6.07,"n":9,"o":6.07,"t":"2026-10-26T20:00:00Z","v":11604,"vw":6.07},{"c":6.16,"h":6.16,"l":6.16,"n":7,"o":6.16,"t":"2026-10-27T13:25:00Z","v":292,"vw":6.16},{"c":6.04,"h":6.12,"l":6.01,"n":27,"o":6.1,"t":"2026-10-27T13:30:00Z","v":5514,"vw":6.090548},{"c":6.23,"h":6.23,"l":6.13,"n":36,"o":6.13,"t":"2026-10-27T13:40:00Z","v":1177,"vw":6.175119},{"c":6.15,"h":6.2,"l":6.15,"n":24,"o":6.2,"t":"2026-10-27T13:45:00Z","v":1113,"vw":6.163333},{"c":6.1366,"h":6.1366,"l":6.1366,"n":7,"o":6.1366,"t":"2026-10-27T14:00:00Z","v":314,"vw":6.1366},{"c":6.24,"h":6.24,"l":6.21,"n":42,"o":6.21,"t":"2026-10-27T14:05:00Z","v":1924,"vw":6.219333},{"c":6.235,"h":6.26,"l":6.235,"n":7,"o":6.26,"t":"2026-10-27T14:10:00Z","v":319,"vw":6.2475},{"c":6.24,"h":6.27,"l":6.24,"n":15,"o":6.27,"t":"2026-10-27T14:15:00Z","v":514,"vw":6.26},{"c":6.2381,"h":6.28,"l":6.2372,"n":5,"o":6.2372,"t":"2026-10-27T14:20:00Z","v":698,"vw":6.255414},{"c":6.3404,"h":6.35,"l":6.2546,"n":25,"o":6.265,"t":"2026-10-27T14:25:00Z","v":3762,"vw":6.307212},{"c":6.36,"h":6.36,"l":6.3121,"n":20,"o":6.3408,"t":"2026-10-27T14:30:00Z","v":1687,"vw":6.334657},{"c":6.42,"h":6.43,"l":6.39,"n":42,"o":6.39,"t":"2026-10-27T14:35:00Z","v":3860,"vw":6.405882},{"c":6.47,"h":6.47,"l":6.44,"n":40,"o":6.44,"t":"2026-10-27T14:40:00Z","v":2447,"vw":6.459513},{"c":6.515,"h":6.515,"l":6.47,"n":24,"o":6.47,"t":"2026-10-27T14:45:00Z","v":5727,"vw":6.497453},{"c":6.46,"h":6.53,"l":6.46,"n":61,"o":6.51,"t":"2026-10-27T14:50:00Z","v":3171,"vw":6.509788},{"c":6.46,"h":6.46,"l":6.46,"n":3,"o":6.46,"t":"2026-10-27T14:55:00Z","v":208,"vw":6.46},{"c":6.41,"h":6.45,"l":6.41,"n":20,"o":6.45,"t":"2026-10-27T15:05:00Z","v":2161,"vw":6.415561},{"c":6.43,"h":6.43,"l":6.43,"n":3,"o":6.43,"t":"2026-10-27T15:10:00Z","v":336,"vw":6.43},{"c":6.42,"h":6.42,"l":6.42,"n":5,"o":6.42,"t":"2026-10-27T15:15:00Z","v":142,"vw":6.42},{"c":6.46,"h":6.46,"l":6.44,"n":18,"o":6.44,"t":"2026-10-27T15:20:00Z","v":1405,"vw":6.454415},{"c":6.5,"h":6.5,"l":6.48,"n":23,"o":6.48,"t":"2026-10-27T15:25:00Z","v":2661,"vw":6.491425},{"c":6.43,"h":6.49,"l":6.43,"n":80,"o":6.49,"t":"2026-10-27T15:30:00Z","v":9399,"vw":6.455603},{"c":6.46,"h":6.46,"l":6.46,"n":4,"o":6.46,"t":"2026-10-27T15:35:00Z","v":502,"vw":6.46},{"c":6.44,"h":6.475,"l":6.43,"n":49,"o":6.46,"t":"2026-10-27T15:40:00Z","v":4895,"vw":6.45801},{"c":6.43,"h":6.43,"l":6.43,"n":13,"o":6.43,"t":"2026-10-27T15:45:00Z","v":673,"vw":6.43},{"c":6.46,"h":6.46,"l":6.4598,"n":12,"o":6.4598,"t":"2026-10-27T16:00:00Z","v":325,"vw":6.4599},{"c":6.36,"h":6.43,"l":6.36,"n":50,"o":6.425,"t":"2026-10-27T16:25:00Z","v":4218,"vw":6.406665},{"c":6.3,"h":6.3,"l":6.3,"n":11,"o":6.3,"t":"2026-10-27T16:40:00Z","v":421,"vw":6.3},{"c":6.3,"h":6.3,"l":6.26,"n":12,"o":6.2601,"t":"2026-10-27T16:50:00Z","v":2516,"vw":6.269296},{"c":6.2645,"h":6.2645,"l":6.2645,"n":1,"o":6.2645,"t":"2026-10-27T16:55:00Z","v":200,"vw":6.2645},{"c":6.3,"h":6.3,"l":6.3,"n":7,"o":6.3,"t":"2026-10-27T17:00:00Z","v":235,"vw":6.3},{"c":6.31,"h":6.31,"l":6.31,"n":3,"o":6.31,"t":"2026-10-27T17:10:00Z","v":203,"vw":6.31},{"c":6.36,"h":6.36,"l":6.31,"n":13,"o":6.31,"t":"2026-10-27T17:15:00Z","v":1341,"vw":6.333846},{"c":6.355,"h":6.3715,"l":6.355,"n":5,"o":6.3715,"t":"2026-10-27T17:20:00Z","v":411,"vw":6.360889},{"c":6.3759,"h":6.3759,"l":6.3759,"n":1,"o":6.3759,"t":"2026-10-27T17:35:00Z","v":100,"vw":6.3759},{"c":6.45,"h":6.45,"l":6.37,"n":68,"o":6.37,"t":"2026-10-27T17:55:00Z","v":5461,"vw":6.373045},{"c":6.46,"h":6.46,"l":6.46,"n":13,"o":6.46,"t":"2026-10-27T18:00:00Z","v":206,"vw":6.46},{"c":6.495,"h":6.495,"l":6.495,"n":8,"o":6.495,"t":"2026-10-27T18:15:00Z","v":278,"vw":6.495},{"c":6.4681,"h":6.4681,"l":6.4681,"n":1,"o":6.4681,"t":"2026-10-27T18:20:00Z","v":100,"vw":6.4681},{"c":6.47,"h":6.47,"l":6.45,"n":18,"o":6.45,"t":"2026-10-27T18:30:00Z","v":1134,"vw":6.455075},{"c":6.52,"h":6.52,"l":6.4913,"n":10,"o":6.4913,"t":"2026-10-27T18:40:00Z","v":2390,"vw":6.500415},{"c":6.52,"h":6.52,"l":6.52,"n":11,"o":6.52,"t":"2026-10-27T18:45:00Z","v":390,"vw":6.52},{"c":6.5,"h":6.525,"l":6.5,"n":17,"o":6.525,"t":"2026-10-27T19:00:00Z","v":1508,"vw":6.522727},{"c":6.54,"h":6.54,"l":6.54,"n":2,"o":6.54,"t":"2026-10-27T19:05:00Z","v":212,"vw":6.54},{"c":6.5,"h":6.51,"l":6.5,"n":24,"o":6.51,"t":"2026-10-27T19:30:00Z","v":585,"vw":6.504405},{"c":6.5,"h":6.5,"l":6.5,"n":19,"o":6.5,"t":"2026-10-27T19:35:00Z","v":229,"vw":6.5},{"c":6.5,"h":6.505,"l":6.49,"n":58,"o":6.505,"t":"2026-10-27T19:40:00Z","v":1665,"vw":6.5},{"c":6.52,"h":6.52,"l":6.505,"n":45,"o":6.505,"t":"2026-10-27T19:45:00Z","v":498,"vw":6.5125},{"c":6.52,"h":6.55,"l":6.52,"n":104,"o":6.525,"t":"2026-10-27T19:50:00Z","v":4442,"vw":6.532715},{"c":6.55,"h":6.55,"l":6.5,"n":188,"o":6.515,"t":"2026-10-27T19:55:00Z","v":6744,"vw":6.524083},{"c":6.53,"h":6.53,"l":6.53,"n":10,"o":6.53,"t":"2026-10-27T20:00:00Z","v":26626,"vw":6.53},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-28T08:00:00Z","v":106,"vw":6.57},{"c":6.485,"h":6.55,"l":6.33,"n":45,"o":6.53,"t":"2026-10-28T13:30:00Z","v":5508,"vw":6.478627},{"c":6.48,"h":6.48,"l":6.48,"n":7,"o":6.48,"t":"2026-10-28T13:35:00Z","v":204,"vw":6.48},{"c":6.55,"h":6.55,"l":6.55,"n":10,"o":6.55,"t":"2026-10-28T13:40:00Z","v":1145,"vw":6.55},{"c":6.58,"h":6.58,"l":6.56,"n":19,"o":6.56,"t":"2026-10-28T13:45:00Z","v":544,"vw":6.5675},{"c":6.59,"h":6.59,"l":6.59,"n":4,"o":6.59,"t":"2026-10-28T13:50:00Z","v":210,"vw":6.59},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-28T14:00:00Z","v":320,"vw":6.64},{"c":6.72,"h":6.72,"l":6.72,"n":10,"o":6.72,"t":"2026-10-28T14:15:00Z","v":1122,"vw":6.72},{"c":6.68,"h":6.7,"l":6.68,"n":28,"o":6.7,"t":"2026-10-28T14:20:00Z","v":1585,"vw":6.696221},{"c":6.695,"h":6.695,"l":6.695,"n":6,"o":6.695,"t":"2026-10-28T14:25:00Z","v":278,"vw":6.695},{"c":6.73,"h":6.73,"l":6.73,"n":5,"o":6.73,"t":"2026-10-28T14:40:00Z","v":806,"vw":6.73},{"c":6.8,"h":6.83,"l":6.73,"n":65,"o":6.73,"t":"2026-10-28T14:50:00Z","v":5662,"vw":6.780331},{"c":6.83,"h":6.83,"l":6.83,"n":6,"o":6.83,"t":"2026-10-28T15:00:00Z","v":417,"vw":6.83},{"c":6.815,"h":6.815,"l":6.81,"n":17,"o":6.81,"t":"2026-10-28T15:05:00Z","v":496,"vw":6.8125},{"c":6.84,"h":6.84,"l":6.84,"n":6,"o":6.84,"t":"2026-10-28T15:10:00Z","v":278,"vw":6.84},{"c":6.83,"h":6.83,"l":6.83,"n":15,"o":6.83,"t":"2026-10-28T15:15:00Z","v":1502,"vw":6.83},{"c":6.87,"h":6.87,"l":6.87,"n":14,"o":6.87,"t":"2026-10-28T15:20:00Z","v":296,"vw":6.87},{"c":6.865,"h":6.88,"l":6.845,"n":41,"o":6.845,"t":"2026-10-28T15:30:00Z","v":2053,"vw":6.861381},{"c":6.83,"h":6.865,"l":6.83,"n":24,"o":6.865,"t":"2026-10-28T15:35:00Z","v":772,"vw":6.844474},{"c":6.83,"h":6.83,"l":6.82,"n":14,"o":6.83,"t":"2026-10-28T15:45:00Z","v":798,"vw":6.828333},{"c":6.8496,"h":6.8496,"l":6.8496,"n":2,"o":6.8496,"t":"2026-10-28T15:50:00Z","v":349,"vw":6.8496},{"c":6.83,"h":6.855,"l":6.83,"n":22,"o":6.855,"t":"2026-10-28T15:55:00Z","v":757,"vw":6.83625},{"c":6.81,"h":6.82,"l":6.81,"n":17,"o":6.82,"t":"2026-10-28T16:00:00Z","v":735,"vw":6.812},{"c":6.81,"h":6.81,"l":6.81,"n":9,"o":6.81,"t":"2026-10-28T16:20:00Z","v":185,"vw":6.81},{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-10-28T16:25:00Z","v":106,"vw":6.8},{"c":6.82,"h":6.82,"l":6.81,"n":18,"o":6.81,"t":"2026-10-28T16:30:00Z","v":771,"vw":6.812},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-28T16:35:00Z","v":100,"vw":6.83},{"c":6.845,"h":6.86,"l":6.83,"n":34,"o":6.83,"t":"2026-10-28T16:40:00Z","v":2112,"vw":6.84868},{"c":6.845,"h":6.845,"l":6.845,"n":6,"o":6.845,"t":"2026-10-28T16:45:00Z","v":209,"vw":6.845},{"c":6.85,"h":6.85,"l":6.85,"n":10,"o":6.85,"t":"2026-10-28T16:50:00Z","v":192,"vw":6.85},{"c":6.84,"h":6.84,"l":6.82,"n":16,"o":6.82,"t":"2026-10-28T16:55:00Z","v":1556,"vw":6.825714},{"c":6.79,"h":6.79,"l":6.78,"n":30,"o":6.78,"t":"2026-10-28T17:05:00Z","v":854,"vw":6.787807},{"c":6.83,"h":6.83,"l":6.83,"n":11,"o":6.83,"t":"2026-10-28T17:20:00Z","v":450,"vw":6.83},{"c":6.86,"h":6.86,"l":6.84,"n":16,"o":6.84,"t":"2026-10-28T17:30:00Z","v":511,"vw":6.85},{"c":6.87,"h":6.87,"l":6.85,"n":37,"o":6.86,"t":"2026-10-28T17:35:00Z","v":1565,"vw":6.862},{"c":6.86,"h":6.86,"l":6.86,"n":3,"o":6.86,"t":"2026-10-28T17:40:00Z","v":114,"vw":6.86},{"c":6.87,"h":6.87,"l":6.85,"n":24,"o":6.86,"t":"2026-10-28T17:45:00Z","v":761,"vw":6.858},{"c":6.865,"h":6.865,"l":6.865,"n":2,"o":6.865,"t":"2026-10-28T17:50:00Z","v":112,"vw":6.865},{"c":6.87,"h":6.89,"l":6.87,"n":23,"o":6.89,"t":"2026-10-28T18:00:00Z","v":1488,"vw":6.883834},{"c":6.795,"h":6.825,"l":6.79,"n":30,"o":6.825,"t":"2026-10-28T18:05:00Z","v":1292,"vw":6.8045},{"c":6.805,"h":6.805,"l":6.8,"n":7,"o":6.8,"t":"2026-10-28T18:10:00Z","v":367,"vw":6.801667},{"c":6.84,"h":6.84,"l":6.84,"n":14,"o":6.84,"t":"2026-10-28T18:15:00Z","v":352,"vw":6.84},{"c":6.85,"h":6.85,"l":6.81,"n":52,"o":6.845,"t":"2026-10-28T18:30:00Z","v":1916,"vw":6.825847},{"c":6.9,"h":6.95,"l":6.885,"n":70,"o":6.9,"t":"2026-10-28T18:35:00Z","v":5215,"vw":6.909179},{"c":6.92,"h":6.92,"l":6.9,"n":27,"o":6.9,"t":"2026-10-28T18:40:00Z","v":1454,"vw":6.917143},{"c":6.89,"h":6.93,"l":6.89,"n":29,"o":6.93,"t":"2026-10-28T18:45:00Z","v":1503,"vw":6.905617},{"c":6.91,"h":6.91,"l":6.91,"n":16,"o":6.91,"t":"2026-10-28T18:50:00Z","v":337,"vw":6.91},{"c":6.94,"h":6.94,"l":6.855,"n":47,"o":6.89,"t":"2026-10-28T18:55:00Z","v":1831,"vw":6.887137},{"c":6.92,"h":6.92,"l":6.915,"n":17,"o":6.915,"t":"2026-10-28T19:00:00Z","v":484,"vw":6.91875},{"c":6.9,"h":6.925,"l":6.89,"n":37,"o":6.925,"t":"2026-10-28T19:05:00Z","v":1346,"vw":6.900555},{"c":6.89,"h":6.89,"l":6.89,"n":14,"o":6.89,"t":"2026-10-28T19:15:00Z","v":602,"vw":6.89},{"c":6.92,"h":6.92,"l":6.92,"n":2,"o":6.92,"t":"2026-10-28T19:20:00Z","v":131,"vw":6.92},{"c":6.895,"h":6.895,"l":6.895,"n":4,"o":6.895,"t":"2026-10-28T19:25:00Z","v":218,"vw":6.895},{"c":7.015,"h":7.015,"l":6.92,"n":115,"o":6.92,"t":"2026-10-28T19:30:00Z","v":17563,"vw":6.981243},{"c":7.06,"h":7.06,"l":7.02,"n":127,"o":7.035,"t":"2026-10-28T19:35:00Z","v":8239,"vw":7.046488},{"c":7.035,"h":7.06,"l":7.03,"n":77,"o":7.06,"t":"2026-10-28T19:40:00Z","v":2372,"vw":7.042994},{"c":7.005,"h":7.04,"l":7.005,"n":56,"o":7.03,"t":"2026-10-28T19:45:00Z","v":2485,"vw":7.030853},{"c":7.035,"h":7.035,"l":7.005,"n":27,"o":7.005,"t":"2026-10-28T19:50:00Z","v":1627,"vw":7.024103},{"c":7.08,"h":7.1,"l":7.03,"n":212,"o":7.03,"t":"2026-10-28T19:55:00Z","v":9101,"vw":7.07546},{"c":7.09,"h":7.09,"l":7.09,"n":4,"o":7.09,"t":"2026-10-28T20:00:00Z","v":17590,"vw":7.09},{"c":6.8472,"h":6.8472,"l":6.8472,"n":1,"o":6.8472,"t":"2026-10-28T20:45:00Z","v":390,"vw":6.8472},{"c":7.02,"h":7.02,"l":7.02,"n":4,"o":7.02,"t":"2026-10-29T10:25:00Z","v":400,"vw":7.02},{"c":7.02,"h":7.02,"l":7.02,"n":7,"o":7.02,"t":"2026-10-29T10:40:00Z","v":554,"vw":7.02},{"c":6.9,"h":6.91,"l":6.9,"n":4,"o":6.91,"t":"2026-10-29T12:30:00Z","v":1281,"vw":6.901267},{"c":6.9,"h":6.9,"l":6.9,"n":3,"o":6.9,"t":"2026-10-29T12:35:00Z","v":719,"vw":6.9},{"c":6.69,"h":6.86,"l":6.65,"n":128,"o":6.86,"t":"2026-10-29T13:30:00Z","v":18964,"vw":6.762623},{"c":6.61,"h":6.66,"l":6.61,"n":49,"o":6.66,"t":"2026-10-29T13:35:00Z","v":9082,"vw":6.63156},{"c":6.55,"h":6.61,"l":6.55,"n":39,"o":6.61,"t":"2026-10-29T13:40:00Z","v":4248,"vw":6.598183},{"c":6.64,"h":6.64,"l":6.6,"n":17,"o":6.6,"t":"2026-10-29T13:45:00Z","v":1782,"vw":6.624239},{"c":6.615,"h":6.64,"l":6.615,"n":9,"o":6.64,"t":"2026-10-29T13:50:00Z","v":1070,"vw":6.624429},{"c":6.7,"h":6.7,"l":6.64,"n":11,"o":6.64,"t":"2026-10-29T13:55:00Z","v":5389,"vw":6.661899},{"c":6.75,"h":6.78,"l":6.71,"n":14,"o":6.71,"t":"2026-10-29T14:00:00Z","v":2074,"vw":6.75699},{"c":6.71,"h":6.755,"l":6.7,"n":26,"o":6.755,"t":"2026-10-29T14:05:00Z","v":2422,"vw":6.706905},{"c":6.69,"h":6.69,"l":6.66,"n":11,"o":6.68,"t":"2026-10-29T14:10:00Z","v":495,"vw":6.675},{"c":6.72,"h":6.72,"l":6.69,"n":3,"o":6.69,"t":"2026-10-29T14:15:00Z","v":700,"vw":6.701428},{"c":6.77,"h":6.77,"l":6.725,"n":13,"o":6.725,"t":"2026-10-29T14:20:00Z","v":1180,"vw":6.741},{"c":6.77,"h":6.785,"l":6.77,"n":42,"o":6.77,"t":"2026-10-29T14:25:00Z","v":1778,"vw":6.77492},{"c":6.755,"h":6.755,"l":6.755,"n":7,"o":6.755,"t":"2026-10-29T14:30:00Z","v":309,"vw":6.755},{"c":6.74,"h":6.75,"l":6.74,"n":15,"o":6.75,"t":"2026-10-29T14:35:00Z","v":647,"vw":6.745},{"c":6.7,"h":6.72,"l":6.7,"n":23,"o":6.72,"t":"2026-10-29T14:45:00Z","v":1017,"vw":6.7125},{"c":6.75,"h":6.75,"l":6.73,"n":39,"o":6.73,"t":"2026-10-29T14:50:00Z","v":1417,"vw":6.742},{"c":6.95,"h":6.95,"l":6.73,"n":76,"o":6.73,"t":"2026-10-29T14:55:00Z","v":7118,"vw":6.843049},{"c":6.95,"h":6.95,"l":6.94,"n":10,"o":6.94,"t":"2026-10-29T15:00:00Z","v":631,"vw":6.948124},{"c":6.94,"h":6.94,"l":6.94,"n":5,"o":6.94,"t":"2026-10-29T15:05:00Z","v":151,"vw":6.94},{"c":6.98,"h":6.98,"l":6.94,"n":11,"o":6.94,"t":"2026-10-29T15:10:00Z","v":963,"vw":6.96461},{"c":6.92,"h":6.985,"l":6.92,"n":17,"o":6.98,"t":"2026-10-29T15:25:00Z","v":1663,"vw":6.933801},{"c":6.88,"h":6.98,"l":6.88,"n":10,"o":6.98,"t":"2026-10-29T15:40:00Z","v":581,"vw":6.95234},{"c":6.915,"h":6.915,"l":6.91,"n":29,"o":6.91,"t":"2026-10-29T15:45:00Z","v":1827,"vw":6.913859},{"c":6.915,"h":6.915,"l":6.9,"n":15,"o":6.9,"t":"2026-10-29T15:50:00Z","v":2119,"vw":6.911515},{"c":6.915,"h":6.915,"l":6.915,"n":26,"o":6.915,"t":"2026-10-29T15:55:00Z","v":2209,"vw":6.915},{"c":6.915,"h":6.915,"l":6.88,"n":9,"o":6.88,"t":"2026-10-29T16:05:00Z","v":287,"vw":6.900294},{"c":6.865,"h":6.865,"l":6.81,"n":43,"o":6.85,"t":"2026-10-29T16:30:00Z","v":1620,"vw":6.849375},{"c":6.83,"h":6.83,"l":6.83,"n":6,"o":6.83,"t":"2026-10-29T16:35:00Z","v":429,"vw":6.83},{"c":6.725,"h":6.79,"l":6.725,"n":13,"o":6.79,"t":"2026-10-29T16:40:00Z","v":703,"vw":6.7575},{"c":6.81,"h":6.81,"l":6.81,"n":4,"o":6.81,"t":"2026-10-29T16:45:00Z","v":378,"vw":6.81},{"c":6.815,"h":6.815,"l":6.815,"n":7,"o":6.815,"t":"2026-10-29T17:05:00Z","v":444,"vw":6.815},{"c":6.7,"h":6.735,"l":6.7,"n":56,"o":6.73,"t":"2026-10-29T17:15:00Z","v":2198,"vw":6.720379},{"c":6.673,"h":6.673,"l":6.673,"n":4,"o":6.673,"t":"2026-10-29T17:20:00Z","v":131,"vw":6.673},{"c":6.69,"h":6.72,"l":6.67,"n":14,"o":6.67,"t":"2026-10-29T17:45:00Z","v":764,"vw":6.690852},{"c":6.69,"h":6.69,"l":6.69,"n":12,"o":6.69,"t":"2026-10-29T17:55:00Z","v":1979,"vw":6.69},{"c":6.73,"h":6.73,"l":6.69,"n":26,"o":6.69,"t":"2026-10-29T18:00:00Z","v":1715,"vw":6.722278},{"c":6.705,"h":6.705,"l":6.705,"n":8,"o":6.705,"t":"2026-10-29T18:05:00Z","v":259,"vw":6.705},{"c":6.705,"h":6.705,"l":6.705,"n":8,"o":6.705,"t":"2026-10-29T18:10:00Z","v":1381,"vw":6.705},{"c":6.705,"h":6.705,"l":6.705,"n":9,"o":6.705,"t":"2026-10-29T18:15:00Z","v":1204,"vw":6.705},{"c":6.705,"h":6.705,"l":6.672,"n":24,"o":6.705,"t":"2026-10-29T18:20:00Z","v":5762,"vw":6.696715},{"c":6.705,"h":6.705,"l":6.705,"n":8,"o":6.705,"t":"2026-10-29T18:25:00Z","v":299,"vw":6.705},{"c":6.585,"h":6.67,"l":6.585,"n":81,"o":6.67,"t":"2026-10-29T18:30:00Z","v":5539,"vw":6.625856},{"c":6.595,"h":6.595,"l":6.5875,"n":8,"o":6.5875,"t":"2026-10-29T18:35:00Z","v":503,"vw":6.5935},{"c":6.5975,"h":6.5975,"l":6.55,"n":13,"o":6.595,"t":"2026-10-29T18:45:00Z","v":5157,"vw":6.551848},{"c":6.635,"h":6.65,"l":6.595,"n":55,"o":6.595,"t":"2026-10-29T18:50:00Z","v":4264,"vw":6.626094},{"c":6.635,"h":6.635,"l":6.63,"n":7,"o":6.635,"t":"2026-10-29T18:55:00Z","v":1171,"vw":6.63454},{"c":6.635,"h":6.635,"l":6.58,"n":22,"o":6.635,"t":"2026-10-29T19:00:00Z","v":2977,"vw":6.633002},{"c":6.67,"h":6.67,"l":6.625,"n":7,"o":6.625,"t":"2026-10-29T19:10:00Z","v":356,"vw":6.646327},{"c":6.58,"h":6.675,"l":6.58,"n":11,"o":6.675,"t":"2026-10-29T19:15:00Z","v":698,"vw":6.646569},{"c":6.625,"h":6.625,"l":6.625,"n":4,"o":6.625,"t":"2026-10-29T19:20:00Z","v":105,"vw":6.625},{"c":6.54,"h":6.625,"l":6.54,"n":22,"o":6.625,"t":"2026-10-29T19:25:00Z","v":461,"vw":6.578333},{"c":6.56,"h":6.605,"l":6.55,"n":29,"o":6.55,"t":"2026-10-29T19:30:00Z","v":814,"vw":6.565},{"c":6.46,"h":6.55,"l":6.46,"n":88,"o":6.55,"t":"2026-10-29T19:35:00Z","v":7098,"vw":6.503972},{"c":6.43,"h":6.46,"l":6.43,"n":49,"o":6.46,"t":"2026-10-29T19:40:00Z","v":2326,"vw":6.438378},{"c":6.48,"h":6.49,"l":6.44,"n":64,"o":6.45,"t":"2026-10-29T19:45:00Z","v":4273,"vw":6.469774},{"c":6.405,"h":6.47,"l":6.38,"n":85,"o":6.46,"t":"2026-10-29T19:50:00Z","v":5391,"vw":6.414378},{"c":6.37,"h":6.435,"l":6.37,"n":325,"o":6.38,"t":"2026-10-29T19:55:00Z","v":17849,"vw":6.400473},{"c":6.41,"h":6.41,"l":6.41,"n":5,"o":6.41,"t":"2026-10-29T20:00:00Z","v":19409,"vw":6.41},{"c":6.3,"h":6.3,"l":6.27,"n":24,"o":6.27,"t":"2026-10-30T13:30:00Z","v":4949,"vw":6.283499},{"c":6.2,"h":6.3,"l":6.2,"n":30,"o":6.29,"t":"2026-10-30T13:35:00Z","v":3154,"vw":6.264893},{"c":6.0505,"h":6.165,"l":6.05,"n":83,"o":6.165,"t":"2026-10-30T13:40:00Z","v":6538,"vw":6.092031},{"c":5.99,"h":6.06,"l":5.98,"n":52,"o":6.06,"t":"2026-10-30T13:45:00Z","v":5930,"vw":6.003036},{"c":5.8105,"h":6,"l":5.8105,"n":80,"o":5.99,"t":"2026-10-30T13:50:00Z","v":9753,"vw":5.917732},{"c":5.64,"h":5.82,"l":5.58,"n":277,"o":5.81,"t":"2026-10-30T13:55:00Z","v":35343,"vw":5.69246},{"c":5.64,"h":5.65,"l":5.56,"n":112,"o":5.64,"t":"2026-10-30T14:00:00Z","v":9416,"vw":5.625499},{"c":5.5986,"h":5.65,"l":5.58,"n":79,"o":5.64,"t":"2026-10-30T14:05:00Z","v":6025,"vw":5.623123},{"c":5.46,"h":5.6,"l":5.46,"n":159,"o":5.55,"t":"2026-10-30T14:10:00Z","v":19208,"vw":5.545065},{"c":5.55,"h":5.5676,"l":5.4623,"n":100,"o":5.4644,"t":"2026-10-30T14:15:00Z","v":6860,"vw":5.515737},{"c":5.51,"h":5.54,"l":5.51,"n":47,"o":5.54,"t":"2026-10-30T14:20:00Z","v":2766,"vw":5.52875},{"c":5.475,"h":5.5,"l":5.47,"n":92,"o":5.5,"t":"2026-10-30T14:25:00Z","v":4006,"vw":5.488136},{"c":5.46,"h":5.51,"l":5.435,"n":186,"o":5.47,"t":"2026-10-30T14:30:00Z","v":12568,"vw":5.465121},{"c":5.46,"h":5.46,"l":5.46,"n":31,"o":5.46,"t":"2026-10-30T14:35:00Z","v":726,"vw":5.46},{"c":5.4068,"h":5.45,"l":5.4,"n":100,"o":5.45,"t":"2026-10-30T14:40:00Z","v":5939,"vw":5.424669},{"c":5.43,"h":5.44,"l":5.39,"n":67,"o":5.4,"t":"2026-10-30T14:45:00Z","v":3267,"vw":5.408731},{"c":5.35,"h":5.425,"l":5.35,"n":55,"o":5.425,"t":"2026-10-30T14:50:00Z","v":6080,"vw":5.403527},{"c":5.31,"h":5.36,"l":5.3,"n":59,"o":5.36,"t":"2026-10-30T14:55:00Z","v":3379,"vw":5.32},{"c":5.23,"h":5.3,"l":5.22,"n":63,"o":5.3,"t":"2026-10-30T15:00:00Z","v":4723,"vw":5.261217},{"c":5.27,"h":5.27,"l":5.24,"n":50,"o":5.24,"t":"2026-10-30T15:05:00Z","v":3279,"vw":5.249388},{"c":5.305,"h":5.33,"l":5.29,"n":26,"o":5.29,"t":"2026-10-30T15:10:00Z","v":1271,"vw":5.310583},{"c":5.275,"h":5.31,"l":5.275,"n":31,"o":5.31,"t":"2026-10-30T15:15:00Z","v":5962,"vw":5.301973},{"c":5.23,"h":5.2604,"l":5.23,"n":40,"o":5.26,"t":"2026-10-30T15:20:00Z","v":4549,"vw":5.244351}],"history":[{"c":14.39,"h":15.42,"l":14.15,"n":1337,"o":14.26,"t":"2024-10-28T04:00:00Z","v":54380,"vw":14.894854},{"c":14.97,"h":14.98,"l":14.32,"n":597,"o":14.32,"t":"2024-10-29T04:00:00Z","v":15007,"vw":14.841373},{"c":14.71,"h":15.09,"l":14.36,"n":843,"o":14.96,"t":"2024-10-30T04:00:00Z","v":25561,"vw":14.740815},{"c":14.3,"h":14.79,"l":14.3,"n":2098,"o":14.62,"t":"2024-10-31T04:00:00Z","v":47602,"vw":14.531814},{"c":14.47,"h":14.7152,"l":14.275,"n":1390,"o":14.48,"t":"2024-11-01T04:00:00Z","v":29753,"vw":14.477946},{"c":14.74,"h":14.74,"l":14.39,"n":756,"o":14.49,"t":"2024-11-04T05:00:00Z","v":15763,"vw":14.596644},{"c":14.97,"h":14.97,"l":14.53,"n":1116,"o":14.62,"t":"2024-11-05T05:00:00Z","v":27289,"vw":14.827462},{"c":15.65,"h":15.71,"l":14.728,"n":1842,"o":15.52,"t":"2024-11-06T05:00:00Z","v":63891,"vw":15.370787},{"c":15.06,"h":15.83,"l":15.01,"n":991,"o":15.73,"t":"2024-11-07T05:00:00Z","v":27089,"vw":15.386907},{"c":15.32,"h":15.36,"l":14.51,"n":732,"o":15.06,"t":"2024-11-08T05:00:00Z","v":34811,"vw":14.99329},{"c":16.8,"h":16.815,"l":15.0131,"n":2943,"o":15.39,"t":"2024-11-11T05:00:00Z","v":117488,"vw":16.326596},{"c":16.01,"h":19,"l":15.55,"n":2946,"o":16.71,"t":"2024-11-12T05:00:00Z","v":164512,"vw":17.055518},{"c":14.48,"h":16.06,"l":13.0716,"n":3279,"o":15.55,"t":"2024-11-13T05:00:00Z","v":165953,"vw":14.086885},{"c":13.84,"h":14.88,"l":13.825,"n":1821,"o":14.45,"t":"2024-11-14T05:00:00Z","v":66419,"vw":14.219231},{"c":13.12,"h":13.8,"l":12.6505,"n":1821,"o":13.8,"t":"2024-11-15T05:00:00Z","v":83351,"vw":13.229387},{"c":12.62,"h":13.54,"l":12.54,"n":3185,"o":13.07,"t":"2024-11-18T05:00:00Z","v":127050,"vw":12.877341},{"c":12.92,"h":13.135,"l":12.33,"n":1118,"o":12.63,"t":"2024-11-19T05:00:00Z","v":28986,"vw":12.82242},{"c":12.91,"h":13.2396,"l":12.82,"n":953,"o":12.95,"t":"2024-11-20T05:00:00Z","v":34854,"vw":12.973936},{"c":11.75,"h":12.91,"l":11.7,"n":2179,"o":12.87,"t":"2024-11-21T05:00:00Z","v":91312,"vw":12.198222},{"c":11.29,"h":12.19,"l":11.055,"n":2271,"o":12,"t":"2024-11-22T05:00:00Z","v":97345,"vw":11.510995},{"c":11.63,"h":12.3682,"l":11.5,"n":1653,"o":11.5,"t":"2024-11-25T05:00:00Z","v":61629,"vw":11.797245},{"c":12.09,"h":12.42,"l":11.65,"n":1738,"o":11.65,"t":"2024-11-26T05:00:00Z","v":112253,"vw":12.035132},{"c":11.7,"h":12.55,"l":11.5,"n":2135,"o":12.4,"t":"2024-11-27T05:00:00Z","v":79807,"vw":11.906884},{"c":12.51,"h":13.2,"l":12,"n":1804,"o":12.16,"t":"2024-11-29T05:00:00Z","v":114939,"vw":12.627229},{"c":11.83,"h":12.98,"l":11.78,"n":2906,"o":12.93,"t":"2024-12-02T05:00:00Z","v":132346,"vw":12.088592},{"c":11.01,"h":12.28,"l":11.01,"n":2491,"o":11.96,"t":"2024-12-03T05:00:00Z","v":139109,"vw":11.579783},{"c":9.92,"h":11.33,"l":9.54,"n":3698,"o":11.21,"t":"2024-12-04T05:00:00Z","v":196338,"vw":10.334287},{"c":10.465,"h":10.9802,"l":10,"n":2706,"o":10,"t":"2024-12-05T05:00:00Z","v":174925,"vw":10.437359},{"c":11.51,"h":11.7656,"l":10.75,"n":3332,"o":10.88,"t":"2024-12-06T05:00:00Z","v":186001,"vw":11.261698},{"c":10.74,"h":12.5799,"l":10.35,"n":4262,"o":11.555,"t":"2024-12-09T05:00:00Z","v":256034,"vw":11.227871},{"c":10.99,"h":11.34,"l":10.75,"n":2249,"o":10.77,"t":"2024-12-10T05:00:00Z","v":185463,"vw":11.007975},{"c":10.02,"h":11.0362,"l":10.02,"n":2801,"o":10.99,"t":"2024-12-11T05:00:00Z","v":139147,"vw":10.382306},{"c":9.78,"h":10.4601,"l":9.75,"n":3263,"o":10.1,"t":"2024-12-12T05:00:00Z","v":186902,"vw":9.991267},{"c":9.64,"h":10.2162,"l":9.61,"n":2825,"o":9.91,"t":"2024-12-13T05:00:00Z","v":139162,"vw":9.856418},{"c":9.99,"h":10.31,"l":9.67,"n":3003,"o":9.98,"t":"2024-12-16T05:00:00Z","v":127737,"vw":9.938682},{"c":11.12,"h":11.44,"l":10,"n":1954,"o":10,"t":"2024-12-17T05:00:00Z","v":79406,"vw":11.014327},{"c":10.7,"h":12.9449,"l":10.6,"n":3438,"o":12,"t":"2024-12-18T05:00:00Z","v":173494,"vw":11.578069},{"c":10.66,"h":11.51,"l":10.56,"n":2296,"o":10.81,"t":"2024-12-19T05:00:00Z","v":112082,"vw":10.825457},{"c":11.14,"h":11.1416,"l":10.39,"n":2732,"o":10.58,"t":"2024-12-20T05:00:00Z","v":198796,"vw":10.910502},{"c":12.2,"h":12.594,"l":11.4,"n":2408,"o":11.55,"t":"2024-12-23T05:00:00Z","v":111463,"vw":12.204168},{"c":11.9,"h":12.2156,"l":11.76,"n":1293,"o":12.2,"t":"2024-12-24T05:00:00Z","v":50606,"vw":12.001123},{"c":13.13,"h":13.2,"l":11.9197,"n":2447,"o":12.05,"t":"2024-12-26T05:00:00Z","v":154470,"vw":12.596606},{"c":12.45,"h":14.4228,"l":12.4,"n":3119,"o":13.5,"t":"2024-12-27T05:00:00Z","v":155388,"vw":13.010932},{"c":12.66,"h":12.8,"l":12.05,"n":1766,"o":12.5,"t":"2024-12-30T05:00:00Z","v":88873,"vw":12.460384},{"c":12.1,"h":12.82,"l":12.02,"n":1776,"o":12.82,"t":"2024-12-31T05:00:00Z","v":65964,"vw":12.312996},{"c":12,"h":12.85,"l":11.99,"n":2868,"o":12.18,"t":"2025-01-02T05:00:00Z","v":115013,"vw":12.276636},{"c":10.79,"h":12.3,"l":10.725,"n":4086,"o":12.01,"t":"2025-01-03T05:00:00Z","v":165835,"vw":11.214828},{"c":9.73,"h":11.025,"l":9.7,"n":5309,"o":10.8,"t":"2025-01-06T05:00:00Z","v":313409,"vw":10.107444},{"c":9.99,"h":10.42,"l":9.95,"n":2407,"o":9.98,"t":"2025-01-07T05:00:00Z","v":129890,"vw":10.020306},{"c":9.62,"h":10.17,"l":9.59,"n":2351,"o":9.99,"t":"2025-01-08T05:00:00Z","v":154627,"vw":9.813575},{"c":9.99,"h":10.58,"l":9.8,"n":2297,"o":9.85,"t":"2025-01-10T05:00:00Z","v":157531,"vw":9.980425},{"c":9.99,"h":10.2,"l":9.51,"n":1880,"o":9.98,"t":"2025-01-13T05:00:00Z","v":113989,"vw":9.869838},{"c":10.52,"h":10.69,"l":10.113,"n":2655,"o":10.37,"t":"2025-01-14T05:00:00Z","v":105913,"vw":10.428171},{"c":10.93,"h":11.0799,"l":10.52,"n":1940,"o":10.52,"t":"2025-01-15T05:00:00Z","v":89099,"vw":10.859842},{"c":10.8,"h":11.11,"l":10.6,"n":1198,"o":11.03,"t":"2025-01-16T05:00:00Z","v":78155,"vw":10.808556},{"c":10.95,"h":10.95,"l":10.58,"n":1476,"o":10.69,"t":"2025-01-17T05:00:00Z","v":48976,"vw":10.789809},{"c":10.96,"h":11.36,"l":10.61,"n":1493,"o":11.07,"t":"2025-01-21T05:00:00Z","v":73309,"vw":10.929859},{"c":10.7,"h":10.93,"l":10.55,"n":1249,"o":10.91,"t":"2025-01-22T05:00:00Z","v":51930,"vw":10.706832},{"c":10.6,"h":10.8,"l":10.41,"n":1568,"o":10.65,"t":"2025-01-23T05:00:00Z","v":70347,"vw":10.540769},{"c":11.19,"h":11.23,"l":10.5,"n":1602,"o":10.73,"t":"2025-01-24T05:00:00Z","v":64454,"vw":10.905803},{"c":11.38,"h":11.63,"l":11.01,"n":1665,"o":11.1,"t":"2025-01-27T05:00:00Z","v":81234,"vw":11.309969},{"c":11.74,"h":11.78,"l":11.17,"n":1514,"o":11.38,"t":"2025-01-28T05:00:00Z","v":49728,"vw":11.525809},{"c":11.48,"h":11.75,"l":11.3,"n":1751,"o":11.73,"t":"2025-01-29T05:00:00Z","v":67955,"vw":11.480713},{"c":11.5,"h":11.85,"l":11.18,"n":1641,"o":11.5,"t":"2025-01-30T05:00:00Z","v":64680,"vw":11.395498},{"c":11.51,"h":11.7,"l":11.38,"n":1379,"o":11.45,"t":"2025-01-31T05:00:00Z","v":41862,"vw":11.520483},{"c":11.57,"h":11.615,"l":11.2563,"n":1524,"o":11.45,"t":"2025-02-03T05:00:00Z","v":54748,"vw":11.472983},{"c":11.88,"h":11.89,"l":11.35,"n":1340,"o":11.6,"t":"2025-02-04T05:00:00Z","v":38938,"vw":11.698772},{"c":12.82,"h":12.88,"l":11.82,"n":1578,"o":12,"t":"2025-02-05T05:00:00Z","v":64951,"vw":12.355063},{"c":12.75,"h":13.07,"l":12.6,"n":2263,"o":12.82,"t":"2025-02-06T05:00:00Z","v":80961,"vw":12.855314},{"c":12.1,"h":12.54,"l":12.04,"n":1394,"o":12.54,"t":"2025-02-07T05:00:00Z","v":42829,"vw":12.236154},{"c":11.91,"h":12.3075,"l":11.73,"n":1372,"o":12.24,"t":"2025-02-10T05:00:00Z","v":68246,"vw":11.933467},{"c":11.57,"h":11.715,"l":11.45,"n":913,"o":11.65,"t":"2025-02-11T05:00:00Z","v":29656,"vw":11.555031},{"c":11.62,"h":11.65,"l":11.235,"n":1100,"o":11.36,"t":"2025-02-12T05:00:00Z","v":30824,"vw":11.523427},{"c":11.78,"h":11.97,"l":11.6,"n":1150,"o":11.72,"t":"2025-02-13T05:00:00Z","v":30331,"vw":11.746405},{"c":11.98,"h":12.185,"l":11.78,"n":1223,"o":11.78,"t":"2025-02-14T05:00:00Z","v":29699,"vw":11.958999},{"c":12.7,"h":12.8,"l":12.1822,"n":1259,"o":12.22,"t":"2025-02-18T05:00:00Z","v":77855,"vw":12.545351},{"c":12.14,"h":12.69,"l":12.088,"n":1329,"o":12.69,"t":"2025-02-19T05:00:00Z","v":43700,"vw":12.335542},{"c":12.56,"h":12.65,"l":12.15,"n":1108,"o":12.2,"t":"2025-02-20T05:00:00Z","v":43157,"vw":12.408119},{"c":11.54,"h":12.73,"l":11.54,"n":1404,"o":12.52,"t":"2025-02-21T05:00:00Z","v":63919,"vw":12.057662},{"c":10.55,"h":11.6311,"l":10.292,"n":1743,"o":11.55,"t":"2025-02-24T05:00:00Z","v":85424,"vw":10.952734},{"c":11.44,"h":11.58,"l":10.81,"n":1680,"o":10.81,"t":"2025-02-25T05:00:00Z","v":88068,"vw":11.340144},{"c":11.51,"h":11.97,"l":11.4,"n":1164,"o":11.62,"t":"2025-02-26T05:00:00Z","v":54246,"vw":11.645941},{"c":11.29,"h":11.5826,"l":11.18,"n":1128,"o":11.43,"t":"2025-02-27T05:00:00Z","v":41922,"vw":11.345456},{"c":11.6,"h":11.6,"l":11.1601,"n":990,"o":11.23,"t":"2025-02-28T05:00:00Z","v":38438,"vw":11.462278},{"c":11.43,"h":11.8541,"l":10.95,"n":1841,"o":11.68,"t":"2025-03-03T05:00:00Z","v":127065,"vw":11.341302},{"c":10.9,"h":11.17,"l":10.58,"n":1461,"o":11.07,"t":"2025-03-04T05:00:00Z","v":76737,"vw":10.869275},{"c":11.12,"h":11.385,"l":10.41,"n":1103,"o":10.77,"t":"2025-03-05T05:00:00Z","v":64513,"vw":10.927283},{"c":10.7,"h":11.155,"l":10.65,"n":849,"o":10.91,"t":"2025-03-06T05:00:00Z","v":36452,"vw":10.842082},{"c":10.32,"h":13.75,"l":9.88,"n":3327,"o":12.43,"t":"2025-03-07T05:00:00Z","v":232156,"vw":11.337755},{"c":10.33,"h":10.45,"l":9.1421,"n":2940,"o":10.11,"t":"2025-03-10T04:00:00Z","v":185698,"vw":9.876039},{"c":11.35,"h":12.09,"l":10.7402,"n":2790,"o":10.98,"t":"2025-03-11T04:00:00Z","v":154716,"vw":11.442939},{"c":11.67,"h":12.18,"l":11.385,"n":3309,"o":11.4,"t":"2025-03-12T04:00:00Z","v":123949,"vw":11.704372},{"c":11.96,"h":12.025,"l":11.53,"n":1906,"o":11.61,"t":"2025-03-13T04:00:00Z","v":75657,"vw":11.840344},{"c":12.11,"h":12.62,"l":11.92,"n":2103,"o":11.92,"t":"2025-03-14T04:00:00Z","v":92240,"vw":12.271893},{"c":12.28,"h":12.4221,"l":11.705,"n":1828,"o":12.04,"t":"2025-03-17T04:00:00Z","v":75810,"vw":12.074777},{"c":8.57,"h":11.5,"l":8.485,"n":9015,"o":11.5,"t":"2025-03-18T04:00:00Z","v":747521,"vw":9.302363},{"c":10.28,"h":10.37,"l":8.7,"n":5528,"o":8.71,"t":"2025-03-19T04:00:00Z","v":543760,"vw":9.818979},{"c":10.22,"h":10.6,"l":9.76,"n":3476,"o":10.25,"t":"2025-03-20T04:00:00Z","v":411985,"vw":10.199937},{"c":9.71,"h":10.13,"l":9.62,"n":2797,"o":9.92,"t":"2025-03-21T04:00:00Z","v":261187,"vw":9.77141},{"c":9.21,"h":9.975,"l":9.072,"n":2508,"o":9.79,"t":"2025-03-24T04:00:00Z","v":293567,"vw":9.288387},{"c":9.49,"h":9.49,"l":8.81,"n":2078,"o":9.2,"t":"2025-03-25T04:00:00Z","v":290631,"vw":9.374471},{"c":8.79,"h":9.5,"l":8.65,"n":2806,"o":9.32,"t":"2025-03-26T04:00:00Z","v":150937,"vw":8.964564},{"c":9.09,"h":9.4304,"l":8.9,"n":2475,"o":8.93,"t":"2025-03-27T04:00:00Z","v":177063,"vw":9.079219},{"c":9.11,"h":9.36,"l":8.87,"n":2127,"o":9.08,"t":"2025-03-28T04:00:00Z","v":97310,"vw":9.010008},{"c":7.72,"h":9.1075,"l":7,"n":5827,"o":8.92,"t":"2025-03-31T04:00:00Z","v":411920,"vw":7.800072},{"c":6.41,"h":8.22,"l":6.17,"n":4666,"o":8.22,"t":"2025-04-01T04:00:00Z","v":404892,"vw":6.937931},{"c":7.09,"h":7.62,"l":6.2001,"n":4284,"o":6.32,"t":"2025-04-02T04:00:00Z","v":274610,"vw":7.042097},{"c":6.8,"h":6.96,"l":6.5,"n":2809,"o":6.61,"t":"2025-04-03T04:00:00Z","v":187590,"vw":6.706569},{"c":6.92,"h":7.17,"l":6.435,"n":3588,"o":6.53,"t":"2025-04-04T04:00:00Z","v":133252,"vw":6.810571},{"c":7.62,"h":7.64,"l":6.2332,"n":3616,"o":6.99,"t":"2025-04-07T04:00:00Z","v":270391,"vw":7.023807},{"c":7.24,"h":8.85,"l":7.06,"n":3788,"o":8.07,"t":"2025-04-08T04:00:00Z","v":245162,"vw":7.935811},{"c":7.8,"h":7.91,"l":6.11,"n":4343,"o":6.98,"t":"2025-04-09T04:00:00Z","v":347828,"vw":6.853235},{"c":7.29,"h":7.66,"l":7.04,"n":2172,"o":7.57,"t":"2025-04-10T04:00:00Z","v":143569,"vw":7.285116},{"c":7.52,"h":7.58,"l":7.0304,"n":1508,"o":7.58,"t":"2025-04-11T04:00:00Z","v":101368,"vw":7.379624},{"c":7.72,"h":7.8,"l":7.32,"n":2062,"o":7.54,"t":"2025-04-14T04:00:00Z","v":118581,"vw":7.561281},{"c":8.4,"h":8.44,"l":7.67,"n":1460,"o":7.69,"t":"2025-04-15T04:00:00Z","v":95879,"vw":8.11216},{"c":7.94,"h":8.29,"l":7.85,"n":1708,"o":8.22,"t":"2025-04-16T04:00:00Z","v":79380,"vw":8.026143},{"c":8.88,"h":8.97,"l":7.92,"n":1608,"o":7.92,"t":"2025-04-17T04:00:00Z","v":103334,"vw":8.451878},{"c":8.4,"h":9.385,"l":8.26,"n":2709,"o":8.72,"t":"2025-04-21T04:00:00Z","v":161062,"vw":8.685151},{"c":8.64,"h":8.8898,"l":8.26,"n":2404,"o":8.44,"t":"2025-04-22T04:00:00Z","v":149151,"vw":8.593836},{"c":9.19,"h":9.48,"l":8.93,"n":2215,"o":8.93,"t":"2025-04-23T04:00:00Z","v":105491,"vw":9.247997},{"c":9.12,"h":9.51,"l":8.96,"n":1805,"o":9.17,"t":"2025-04-24T04:00:00Z","v":109528,"vw":9.228393},{"c":9.07,"h":9.225,"l":8.86,"n":950,"o":9.03,"t":"2025-04-25T04:00:00Z","v":43897,"vw":9.035819},{"c":9.32,"h":9.6,"l":8.9,"n":1953,"o":8.99,"t":"2025-04-28T04:00:00Z","v":83047,"vw":9.296787},{"c":9.57,"h":9.76,"l":9.27,"n":1241,"o":9.38,"t":"2025-04-29T04:00:00Z","v":56509,"vw":9.57947},{"c":9.76,"h":9.94,"l":9.38,"n":2090,"o":9.58,"t":"2025-04-30T04:00:00Z","v":84234,"vw":9.719657},{"c":9.34,"h":9.98,"l":9.2884,"n":2007,"o":9.84,"t":"2025-05-01T04:00:00Z","v":110820,"vw":9.61798},{"c":9.26,"h":9.64,"l":9.23,"n":2381,"o":9.33,"t":"2025-05-02T04:00:00Z","v":132315,"vw":9.46664},{"c":8.81,"h":9.23,"l":8.66,"n":2386,"o":9.19,"t":"2025-05-05T04:00:00Z","v":110099,"vw":8.854889},{"c":8.71,"h":8.88,"l":8.41,"n":3283,"o":8.81,"t":"2025-05-06T04:00:00Z","v":152692,"vw":8.65272},{"c":8.85,"h":9.09,"l":8.665,"n":2021,"o":8.9,"t":"2025-05-07T04:00:00Z","v":88673,"vw":8.865079},{"c":9.48,"h":9.5,"l":8.51,"n":2519,"o":8.74,"t":"2025-05-08T04:00:00Z","v":129969,"vw":9.104155},{"c":9.53,"h":9.99,"l":8.84,"n":2267,"o":8.84,"t":"2025-05-09T04:00:00Z","v":151613,"vw":9.472989},{"c":10.83,"h":11,"l":9.47,"n":2705,"o":9.47,"t":"2025-05-12T04:00:00Z","v":131746,"vw":10.581748},{"c":11.5,"h":11.78,"l":10.97,"n":2779,"o":10.97,"t":"2025-05-13T04:00:00Z","v":165114,"vw":11.425037},{"c":10.39,"h":11.5567,"l":10.33,"n":2033,"o":11.5,"t":"2025-05-14T04:00:00Z","v":92530,"vw":10.728517},{"c":10.94,"h":10.95,"l":10.39,"n":1377,"o":10.39,"t":"2025-05-15T04:00:00Z","v":49041,"vw":10.748936},{"c":11.35,"h":11.67,"l":10.99,"n":2459,"o":10.99,"t":"2025-05-16T04:00:00Z","v":140695,"vw":11.386171},{"c":11.11,"h":11.24,"l":11,"n":1613,"o":11.04,"t":"2025-05-19T04:00:00Z","v":50198,"vw":11.106447},{"c":11.4,"h":11.48,"l":10.9,"n":1468,"o":11.11,"t":"2025-05-20T04:00:00Z","v":54982,"vw":11.209082},{"c":10.37,"h":11.5,"l":10.23,"n":2410,"o":11.5,"t":"2025-05-21T04:00:00Z","v":107221,"vw":10.640347},{"c":11.21,"h":11.31,"l":10.21,"n":2758,"o":10.41,"t":"2025-05-22T04:00:00Z","v":183230,"vw":10.882968},{"c":8.68,"h":10.99,"l":8.01,"n":21249,"o":9.26,"t":"2025-05-23T04:00:00Z","v":2106389,"vw":9.437985},{"c":10.18,"h":11.61,"l":9.8,"n":20314,"o":10.2,"t":"2025-05-27T04:00:00Z","v":1976658,"vw":10.570055},{"c":9.44,"h":10.445,"l":9.26,"n":6401,"o":10.28,"t":"2025-05-28T04:00:00Z","v":470235,"vw":9.818942},{"c":9.46,"h":9.925,"l":9.36,"n":4088,"o":9.45,"t":"2025-05-29T04:00:00Z","v":231864,"vw":9.577687},{"c":9.07,"h":9.775,"l":9.02,"n":3097,"o":9.7,"t":"2025-05-30T04:00:00Z","v":231127,"vw":9.333568},{"c":7.68,"h":9.28,"l":7.5802,"n":7756,"o":9.12,"t":"2025-06-02T04:00:00Z","v":609657,"vw":8.170477},{"c":8.22,"h":8.5823,"l":7.8,"n":5166,"o":7.87,"t":"2025-06-03T04:00:00Z","v":362572,"vw":8.188305},{"c":8.58,"h":8.61,"l":8.13,"n":2750,"o":8.2,"t":"2025-06-04T04:00:00Z","v":194552,"vw":8.360985},{"c":7.97,"h":8.7721,"l":7.92,"n":3365,"o":8.6,"t":"2025-06-05T04:00:00Z","v":274516,"vw":8.21303},{"c":8.41,"h":8.5,"l":8.01,"n":2545,"o":8.04,"t":"2025-06-06T04:00:00Z","v":158313,"vw":8.279321},{"c":8.5,"h":8.81,"l":8.4425,"n":3334,"o":8.55,"t":"2025-06-09T04:00:00Z","v":198141,"vw":8.62069},{"c":9,"h":9.05,"l":8.5,"n":4043,"o":8.51,"t":"2025-06-10T04:00:00Z","v":247738,"vw":8.888203},{"c":8.44,"h":9.19,"l":8.44,"n":3147,"o":9,"t":"2025-06-11T04:00:00Z","v":193875,"vw":8.807642},{"c":8.07,"h":8.56,"l":8.05,"n":3051,"o":8.41,"t":"2025-06-12T04:00:00Z","v":186749,"vw":8.261773},{"c":7.99,"h":8.3857,"l":7.88,"n":2285,"o":7.99,"t":"2025-06-13T04:00:00Z","v":145105,"vw":8.020427},{"c":8.03,"h":8.29,"l":7.76,"n":3162,"o":8.07,"t":"2025-06-16T04:00:00Z","v":165884,"vw":7.949646},{"c":8.09,"h":8.42,"l":8.07,"n":2002,"o":8.08,"t":"2025-06-17T04:00:00Z","v":86117,"vw":8.205609},{"c":8.33,"h":8.55,"l":7.99,"n":2226,"o":8.12,"t":"2025-06-18T04:00:00Z","v":134415,"vw":8.225553},{"c":8.07,"h":8.4817,"l":8.01,"n":1665,"o":8.46,"t":"2025-06-20T04:00:00Z","v":148306,"vw":8.166367},{"c":7.77,"h":8.2,"l":7.65,"n":2481,"o":8.09,"t":"2025-06-23T04:00:00Z","v":145130,"vw":7.858224},{"c":7.61,"h":7.905,"l":7.56,"n":2895,"o":7.8,"t":"2025-06-24T04:00:00Z","v":176746,"vw":7.651548},{"c":7.41,"h":8,"l":7.26,"n":3738,"o":7.65,"t":"2025-06-25T04:00:00Z","v":254871,"vw":7.523126},{"c":7.38,"h":7.53,"l":7.14,"n":3282,"o":7.43,"t":"2025-06-26T04:00:00Z","v":209907,"vw":7.372533},{"c":7.42,"h":7.5973,"l":7.2,"n":2930,"o":7.38,"t":"2025-06-27T04:00:00Z","v":1052313,"vw":7.41407},{"c":7.35,"h":7.8,"l":7.27,"n":3473,"o":7.45,"t":"2025-06-30T04:00:00Z","v":173162,"vw":7.46011},{"c":7.46,"h":7.59,"l":6.98,"n":3430,"o":7.3,"t":"2025-07-01T04:00:00Z","v":232555,"vw":7.217383},{"c":7.8,"h":7.86,"l":7.35,"n":2614,"o":7.51,"t":"2025-07-02T04:00:00Z","v":134729,"vw":7.58028},{"c":8.13,"h":8.15,"l":7.755,"n":1229,"o":7.86,"t":"2025-07-03T04:00:00Z","v":66030,"vw":7.96032},{"c":7.62,"h":8.181,"l":7.59,"n":2654,"o":8.13,"t":"2025-07-07T04:00:00Z","v":109710,"vw":7.766459},{"c":8.12,"h":8.2393,"l":7.49,"n":2422,"o":7.62,"t":"2025-07-08T04:00:00Z","v":157964,"vw":7.874287},{"c":8,"h":8.24,"l":7.91,"n":1728,"o":8.14,"t":"2025-07-09T04:00:00Z","v":88287,"vw":8.034711},{"c":7.81,"h":8.04,"l":7.76,"n":1451,"o":7.94,"t":"2025-07-10T04:00:00Z","v":64531,"vw":7.870905},{"c":7.49,"h":7.8,"l":7.46,"n":1592,"o":7.71,"t":"2025-07-11T04:00:00Z","v":65837,"vw":7.584074},{"c":7.61,"h":7.61,"l":7.37,"n":1163,"o":7.46,"t":"2025-07-14T04:00:00Z","v":56243,"vw":7.502161},{"c":7.16,"h":7.725,"l":7.121,"n":2485,"o":7.66,"t":"2025-07-15T04:00:00Z","v":133919,"vw":7.270833},{"c":7.41,"h":7.46,"l":7.0726,"n":1941,"o":7.16,"t":"2025-07-16T04:00:00Z","v":62074,"vw":7.33164},{"c":7.39,"h":7.63,"l":7.2,"n":3308,"o":7.42,"t":"2025-07-17T04:00:00Z","v":118013,"vw":7.367966},{"c":7.21,"h":7.51,"l":7.21,"n":1946,"o":7.51,"t":"2025-07-18T04:00:00Z","v":52963,"vw":7.303321},{"c":7.1,"h":7.35,"l":7.09,"n":1562,"o":7.23,"t":"2025-07-21T04:00:00Z","v":59438,"vw":7.210446},{"c":7.23,"h":7.275,"l":7.1,"n":1615,"o":7.11,"t":"2025-07-22T04:00:00Z","v":43112,"vw":7.218064},{"c":7.57,"h":7.6167,"l":7.16,"n":2061,"o":7.16,"t":"2025-07-23T04:00:00Z","v":122037,"vw":7.396903},{"c":7.38,"h":7.5001,"l":7.2097,"n":1871,"o":7.5,"t":"2025-07-24T04:00:00Z","v":72062,"vw":7.381566},{"c":7.64,"h":7.64,"l":7.2655,"n":1484,"o":7.44,"t":"2025-07-25T04:00:00Z","v":56153,"vw":7.487534},{"c":7.81,"h":7.84,"l":7.55,"n":1680,"o":7.72,"t":"2025-07-28T04:00:00Z","v":83822,"vw":7.747867},{"c":7.3,"h":7.89,"l":7.26,"n":1328,"o":7.89,"t":"2025-07-29T04:00:00Z","v":62416,"vw":7.354363},{"c":7.27,"h":7.485,"l":7.1,"n":1895,"o":7.37,"t":"2025-07-30T04:00:00Z","v":70808,"vw":7.262664},{"c":7.05,"h":7.25,"l":6.93,"n":1875,"o":7.12,"t":"2025-07-31T04:00:00Z","v":96232,"vw":7.057862},{"c":6.65,"h":7.04,"l":6.57,"n":2410,"o":6.98,"t":"2025-08-01T04:00:00Z","v":103460,"vw":6.749401},{"c":7.02,"h":7.11,"l":6.71,"n":2232,"o":6.75,"t":"2025-08-04T04:00:00Z","v":76581,"vw":6.89402},{"c":6.92,"h":7.09,"l":6.81,"n":1906,"o":7.09,"t":"2025-08-05T04:00:00Z","v":58353,"vw":6.913318},{"c":7.02,"h":7.06,"l":6.7,"n":1353,"o":6.89,"t":"2025-08-06T04:00:00Z","v":77305,"vw":6.918184},{"c":7.2,"h":7.47,"l":7.0182,"n":1854,"o":7.17,"t":"2025-08-07T04:00:00Z","v":103870,"vw":7.247055},{"c":7.19,"h":7.37,"l":7.035,"n":1557,"o":7.21,"t":"2025-08-08T04:00:00Z","v":85321,"vw":7.173699},{"c":7.07,"h":7.21,"l":6.8736,"n":2202,"o":7.21,"t":"2025-08-11T04:00:00Z","v":75441,"vw":7.0099},{"c":7.56,"h":7.66,"l":6.62,"n":2203,"o":6.68,"t":"2025-08-12T04:00:00Z","v":123343,"vw":7.309432},{"c":8.21,"h":8.225,"l":7.4069,"n":1743,"o":7.54,"t":"2025-08-13T04:00:00Z","v":105499,"vw":7.935783},{"c":8.22,"h":8.3,"l":8.06,"n":1287,"o":8.2,"t":"2025-08-14T04:00:00Z","v":55912,"vw":8.183487},{"c":8.14,"h":8.29,"l":8,"n":1403,"o":8.29,"t":"2025-08-15T04:00:00Z","v":61076,"vw":8.115189},{"c":7.85,"h":8.22,"l":7.78,"n":1163,"o":8.02,"t":"2025-08-18T04:00:00Z","v":63405,"vw":7.944775},{"c":7.53,"h":7.85,"l":7.36,"n":1202,"o":7.84,"t":"2025-08-19T04:00:00Z","v":68199,"vw":7.566233},{"c":7.73,"h":7.75,"l":7.3502,"n":1767,"o":7.38,"t":"2025-08-20T04:00:00Z","v":99550,"vw":7.591899},{"c":7.55,"h":7.75,"l":7.47,"n":973,"o":7.75,"t":"2025-08-21T04:00:00Z","v":41866,"vw":7.590052},{"c":8.18,"h":8.2,"l":7.6,"n":2223,"o":7.74,"t":"2025-08-22T04:00:00Z","v":104899,"vw":8.013815},{"c":8.2,"h":8.37,"l":7.85,"n":2863,"o":8.19,"t":"2025-08-25T04:00:00Z","v":170269,"vw":8.178765},{"c":7.76,"h":8.365,"l":7.61,"n":2288,"o":8.32,"t":"2025-08-26T04:00:00Z","v":152423,"vw":7.864586},{"c":8.11,"h":8.4,"l":7.86,"n":2036,"o":7.86,"t":"2025-08-27T04:00:00Z","v":106200,"vw":8.14404},{"c":8.28,"h":8.3,"l":8.045,"n":1646,"o":8.26,"t":"2025-08-28T04:00:00Z","v":60326,"vw":8.169183},{"c":7.74,"h":8.4,"l":7.7064,"n":1541,"o":8.38,"t":"2025-08-29T04:00:00Z","v":76302,"vw":7.916424},{"c":7.71,"h":7.855,"l":7.5685,"n":1877,"o":7.75,"t":"2025-09-02T04:00:00Z","v":82211,"vw":7.692553},{"c":8.08,"h":8.12,"l":7.02,"n":2694,"o":7.63,"t":"2025-09-03T04:00:00Z","v":190117,"vw":7.72504},{"c":7.58,"h":8.06,"l":7.46,"n":2811,"o":8.06,"t":"2025-09-04T04:00:00Z","v":70184,"vw":7.618505},{"c":7.69,"h":7.91,"l":7.6591,"n":1304,"o":7.66,"t":"2025-09-05T04:00:00Z","v":55662,"vw":7.74708},{"c":7.89,"h":7.96,"l":7.55,"n":2384,"o":7.66,"t":"2025-09-08T04:00:00Z","v":111059,"vw":7.833992},{"c":7.67,"h":8.0408,"l":7.63,"n":1479,"o":7.91,"t":"2025-09-09T04:00:00Z","v":81471,"vw":7.779168},{"c":8.17,"h":8.195,"l":7.63,"n":1987,"o":7.63,"t":"2025-09-10T04:00:00Z","v":129718,"vw":8.030467},{"c":8.12,"h":8.555,"l":8.045,"n":2052,"o":8.23,"t":"2025-09-11T04:00:00Z","v":167205,"vw":8.310896},{"c":7.83,"h":8.2822,"l":7.8,"n":1326,"o":8.15,"t":"2025-09-12T04:00:00Z","v":74967,"vw":8.046637},{"c":7.9,"h":8.01,"l":7.6666,"n":1360,"o":7.82,"t":"2025-09-15T04:00:00Z","v":56295,"vw":7.852875},{"c":7.59,"h":7.94,"l":7.55,"n":991,"o":7.88,"t":"2025-09-16T04:00:00Z","v":55007,"vw":7.704067},{"c":7.54,"h":7.87,"l":7.51,"n":1455,"o":7.59,"t":"2025-09-17T04:00:00Z","v":59133,"vw":7.591193},{"c":7.69,"h":7.735,"l":7.49,"n":1508,"o":7.6,"t":"2025-09-18T04:00:00Z","v":61240,"vw":7.640945},{"c":7.25,"h":7.71,"l":7.11,"n":1696,"o":7.71,"t":"2025-09-19T04:00:00Z","v":603056,"vw":7.281533},{"c":7.47,"h":7.5505,"l":7.2106,"n":1413,"o":7.26,"t":"2025-09-22T04:00:00Z","v":64274,"vw":7.404984},{"c":7.3,"h":7.545,"l":7.28,"n":1313,"o":7.42,"t":"2025-09-23T04:00:00Z","v":45302,"vw":7.379975},{"c":7.37,"h":7.48,"l":7.28,"n":896,"o":7.28,"t":"2025-09-24T04:00:00Z","v":30068,"vw":7.359502},{"c":7.29,"h":7.37,"l":7.13,"n":1132,"o":7.31,"t":"2025-09-25T04:00:00Z","v":45770,"vw":7.285948},{"c":7.16,"h":7.4623,"l":7.15,"n":1346,"o":7.39,"t":"2025-09-26T04:00:00Z","v":55640,"vw":7.214618},{"c":7.5,"h":7.54,"l":7.24,"n":1289,"o":7.3,"t":"2025-09-29T04:00:00Z","v":48454,"vw":7.403953},{"c":7.46,"h":7.5,"l":7.2,"n":1840,"o":7.46,"t":"2025-09-30T04:00:00Z","v":72804,"vw":7.379103},{"c":7.58,"h":7.78,"l":7.29,"n":1644,"o":7.36,"t":"2025-10-01T04:00:00Z","v":74377,"vw":7.587753},{"c":7.52,"h":7.61,"l":7.4809,"n":1552,"o":7.55,"t":"2025-10-02T04:00:00Z","v":54328,"vw":7.547975},{"c":7.41,"h":7.72,"l":7.35,"n":1586,"o":7.6,"t":"2025-10-03T04:00:00Z","v":57078,"vw":7.488952},{"c":7.34,"h":7.39,"l":7.2,"n":1854,"o":7.36,"t":"2025-10-06T04:00:00Z","v":81679,"vw":7.31403},{"c":7.27,"h":7.36,"l":7.25,"n":1515,"o":7.36,"t":"2025-10-07T04:00:00Z","v":48006,"vw":7.276187},{"c":7.3,"h":7.44,"l":7.25,"n":1217,"o":7.29,"t":"2025-10-08T04:00:00Z","v":43759,"vw":7.32772},{"c":7.15,"h":7.43,"l":7.15,"n":1849,"o":7.2,"t":"2025-10-09T04:00:00Z","v":87962,"vw":7.204274},{"c":7.96,"h":8.5,"l":7.75,"n":3848,"o":7.75,"t":"2025-10-10T04:00:00Z","v":331186,"vw":8.19615},{"c":8.39,"h":8.42,"l":8.09,"n":1990,"o":8.09,"t":"2025-10-13T04:00:00Z","v":91332,"vw":8.31975},{"c":8.01,"h":8.39,"l":7.98,"n":1622,"o":8.29,"t":"2025-10-14T04:00:00Z","v":67677,"vw":8.143588},{"c":8.87,"h":8.99,"l":8.3,"n":2359,"o":8.3,"t":"2025-10-15T04:00:00Z","v":177116,"vw":8.771355},{"c":8.74,"h":9.42,"l":8.7,"n":2681,"o":9,"t":"2025-10-16T04:00:00Z","v":128688,"vw":9.052322},{"c":8.3,"h":8.88,"l":8.16,"n":1862,"o":8.57,"t":"2025-10-17T04:00:00Z","v":70929,"vw":8.369986},{"c":8.34,"h":8.425,"l":8.205,"n":1106,"o":8.35,"t":"2025-10-20T04:00:00Z","v":31487,"vw":8.319822},{"c":8.32,"h":8.45,"l":8.24,"n":1186,"o":8.3,"t":"2025-10-21T04:00:00Z","v":39244,"vw":8.334681},{"c":7.89,"h":8.365,"l":7.75,"n":1535,"o":8.27,"t":"2025-10-22T04:00:00Z","v":109195,"vw":7.998311},{"c":8.23,"h":8.31,"l":7.96,"n":1809,"o":8.01,"t":"2025-10-23T04:00:00Z","v":141171,"vw":8.17146},{"c":8.17,"h":8.35,"l":8.11,"n":901,"o":8.35,"t":"2025-10-24T04:00:00Z","v":43970,"vw":8.183806},{"c":8.02,"h":8.37,"l":7.97,"n":1323,"o":8.26,"t":"2025-10-27T04:00:00Z","v":69856,"vw":8.123533},{"c":7.74,"h":8.01,"l":7.71,"n":876,"o":7.97,"t":"2025-10-28T04:00:00Z","v":41049,"vw":7.818633},{"c":7.54,"h":7.96,"l":7.48,"n":1336,"o":7.73,"t":"2025-10-29T04:00:00Z","v":53139,"vw":7.644255},{"c":7.65,"h":7.76,"l":7.45,"n":1362,"o":7.61,"t":"2025-10-30T04:00:00Z","v":46529,"vw":7.62174},{"c":7.75,"h":7.79,"l":7.55,"n":863,"o":7.61,"t":"2025-10-31T04:00:00Z","v":36237,"vw":7.696148},{"c":7.36,"h":7.79,"l":7.26,"n":1095,"o":7.79,"t":"2025-11-03T05:00:00Z","v":42745,"vw":7.413887},{"c":7.25,"h":7.47,"l":7.25,"n":1251,"o":7.47,"t":"2025-11-04T05:00:00Z","v":64193,"vw":7.302711},{"c":7.39,"h":7.4102,"l":7.21,"n":1080,"o":7.3,"t":"2025-11-05T05:00:00Z","v":48910,"vw":7.32862},{"c":7.34,"h":7.43,"l":7.25,"n":1037,"o":7.39,"t":"2025-11-06T05:00:00Z","v":42127,"vw":7.333594},{"c":7.21,"h":7.3,"l":7.12,"n":1694,"o":7.27,"t":"2025-11-07T05:00:00Z","v":47516,"vw":7.213982},{"c":7.92,"h":8.045,"l":7.45,"n":2138,"o":7.63,"t":"2025-11-10T05:00:00Z","v":80550,"vw":7.800307},{"c":8.01,"h":8.09,"l":7.75,"n":1288,"o":7.78,"t":"2025-11-11T05:00:00Z","v":49416,"vw":7.940741},{"c":8.34,"h":8.375,"l":7.75,"n":1310,"o":8,"t":"2025-11-12T05:00:00Z","v":70015,"vw":8.166579},{"c":8.08,"h":8.32,"l":7.97,"n":1498,"o":8.14,"t":"2025-11-13T05:00:00Z","v":52997,"vw":8.123603},{"c":7.99,"h":8.225,"l":7.8219,"n":1326,"o":7.94,"t":"2025-11-14T05:00:00Z","v":64149,"vw":8.04463},{"c":8.02,"h":8.47,"l":7.9,"n":1559,"o":7.95,"t":"2025-11-17T05:00:00Z","v":102731,"vw":8.146124},{"c":7.67,"h":7.95,"l":7.57,"n":1222,"o":7.95,"t":"2025-11-18T05:00:00Z","v":58356,"vw":7.700657},{"c":7.57,"h":7.67,"l":7.43,"n":1138,"o":7.61,"t":"2025-11-19T05:00:00Z","v":41648,"vw":7.550824},{"c":7.49,"h":7.81,"l":7.44,"n":1653,"o":7.53,"t":"2025-11-20T05:00:00Z","v":39777,"vw":7.579015},{"c":7.55,"h":7.66,"l":7.39,"n":1023,"o":7.42,"t":"2025-11-21T05:00:00Z","v":47506,"vw":7.516215},{"c":7.87,"h":7.96,"l":7.46,"n":1333,"o":7.53,"t":"2025-11-24T05:00:00Z","v":62052,"vw":7.72717},{"c":7.72,"h":7.94,"l":7.625,"n":924,"o":7.75,"t":"2025-11-25T05:00:00Z","v":42335,"vw":7.769428},{"c":7.85,"h":7.95,"l":7.67,"n":1720,"o":7.67,"t":"2025-11-26T05:00:00Z","v":60112,"vw":7.84396},{"c":7.75,"h":7.89,"l":7.66,"n":708,"o":7.89,"t":"2025-11-28T05:00:00Z","v":26672,"vw":7.751888},{"c":7.67,"h":7.83,"l":7.585,"n":816,"o":7.8,"t":"2025-12-01T05:00:00Z","v":53184,"vw":7.71562},{"c":7.58,"h":7.76,"l":7.564,"n":877,"o":7.59,"t":"2025-12-02T05:00:00Z","v":37753,"vw":7.639608},{"c":7.64,"h":7.67,"l":7.36,"n":880,"o":7.5,"t":"2025-12-03T05:00:00Z","v":67457,"vw":7.546417},{"c":7.9,"h":7.9,"l":7.5,"n":1188,"o":7.64,"t":"2025-12-04T05:00:00Z","v":45942,"vw":7.725951},{"c":7.98,"h":8.03,"l":7.76,"n":1263,"o":7.9,"t":"2025-12-05T05:00:00Z","v":76969,"vw":7.931092},{"c":8.16,"h":8.2,"l":7.7801,"n":2061,"o":7.97,"t":"2025-12-08T05:00:00Z","v":126010,"vw":8.061029},{"c":8.04,"h":8.155,"l":7.9605,"n":1701,"o":8.12,"t":"2025-12-09T05:00:00Z","v":56583,"vw":8.039949},{"c":8.46,"h":8.5,"l":7.92,"n":1939,"o":7.92,"t":"2025-12-10T05:00:00Z","v":134193,"vw":8.322499},{"c":7.87,"h":8.38,"l":7.8,"n":1237,"o":8.38,"t":"2025-12-11T05:00:00Z","v":54278,"vw":8.092533},{"c":7.69,"h":8.09,"l":7.67,"n":1497,"o":7.9,"t":"2025-12-12T05:00:00Z","v":73849,"vw":7.786721},{"c":7.54,"h":7.8846,"l":7.475,"n":1132,"o":7.77,"t":"2025-12-15T05:00:00Z","v":59715,"vw":7.608386},{"c":7.58,"h":7.61,"l":7.355,"n":1422,"o":7.59,"t":"2025-12-16T05:00:00Z","v":78393,"vw":7.507253},{"c":7.41,"h":7.7,"l":7.34,"n":1192,"o":7.55,"t":"2025-12-17T05:00:00Z","v":74780,"vw":7.456414},{"c":7.35,"h":7.56,"l":7.18,"n":1576,"o":7.55,"t":"2025-12-18T05:00:00Z","v":93711,"vw":7.314065},{"c":7.13,"h":7.35,"l":6.9172,"n":2129,"o":7.3,"t":"2025-12-19T05:00:00Z","v":462049,"vw":7.118829},{"c":7.19,"h":7.39,"l":7.11,"n":1565,"o":7.19,"t":"2025-12-22T05:00:00Z","v":91751,"vw":7.259407},{"c":7.18,"h":7.38,"l":7.16,"n":1053,"o":7.25,"t":"2025-12-23T05:00:00Z","v":62441,"vw":7.223404},{"c":7.19,"h":7.23,"l":7.0548,"n":833,"o":7.23,"t":"2025-12-24T05:00:00Z","v":65170,"vw":7.159856},{"c":7.26,"h":7.35,"l":7.1808,"n":1369,"o":7.24,"t":"2025-12-26T05:00:00Z","v":85625,"vw":7.266317},{"c":7.16,"h":7.265,"l":7.12,"n":917,"o":7.18,"t":"2025-12-29T05:00:00Z","v":41124,"vw":7.166757},{"c":7.02,"h":7.17,"l":6.98,"n":1216,"o":7.17,"t":"2025-12-30T05:00:00Z","v":50373,"vw":7.040326},{"c":7.06,"h":7.06,"l":6.9,"n":1036,"o":7.02,"t":"2025-12-31T05:00:00Z","v":61885,"vw":6.999982},{"c":6.81,"h":7.055,"l":6.76,"n":1336,"o":7.05,"t":"2026-01-02T05:00:00Z","v":61297,"vw":6.868118},{"c":7.92,"h":7.95,"l":7.35,"n":2756,"o":7.41,"t":"2026-01-05T05:00:00Z","v":186323,"vw":7.728866},{"c":6.97,"h":8.07,"l":6.83,"n":2711,"o":8,"t":"2026-01-06T05:00:00Z","v":197800,"vw":7.159138},{"c":7.305,"h":7.52,"l":7.13,"n":2045,"o":7.13,"t":"2026-01-07T05:00:00Z","v":93626,"vw":7.301868},{"c":7.57,"h":7.71,"l":7.3,"n":1643,"o":7.35,"t":"2026-01-08T05:00:00Z","v":101879,"vw":7.532366},{"c":7.4,"h":7.6399,"l":7.38,"n":1293,"o":7.59,"t":"2026-01-09T05:00:00Z","v":48386,"vw":7.4748},{"c":7.7,"h":7.8,"l":7.38,"n":1071,"o":7.4,"t":"2026-01-12T05:00:00Z","v":46217,"vw":7.610753},{"c":7.79,"h":7.9,"l":7.59,"n":973,"o":7.7,"t":"2026-01-13T05:00:00Z","v":60077,"vw":7.786763},{"c":7.69,"h":7.9,"l":7.64,"n":815,"o":7.79,"t":"2026-01-14T05:00:00Z","v":37884,"vw":7.750809},{"c":7.7,"h":7.81,"l":7.55,"n":669,"o":7.65,"t":"2026-01-15T05:00:00Z","v":24123,"vw":7.720806},{"c":7.68,"h":7.74,"l":7.55,"n":721,"o":7.7,"t":"2026-01-16T05:00:00Z","v":34845,"vw":7.677295},{"c":7.93,"h":8,"l":7.5297,"n":1047,"o":7.62,"t":"2026-01-20T05:00:00Z","v":74756,"vw":7.855735},{"c":8.3,"h":8.3,"l":7.89,"n":2004,"o":8,"t":"2026-01-21T05:00:00Z","v":179653,"vw":8.080965},{"c":8.05,"h":8.377,"l":7.995,"n":1184,"o":8.23,"t":"2026-01-22T05:00:00Z","v":67349,"vw":8.176215},{"c":7.85,"h":8.04,"l":7.72,"n":1208,"o":8.04,"t":"2026-01-23T05:00:00Z","v":65577,"vw":7.846426},{"c":7.9,"h":8.01,"l":7.82,"n":670,"o":7.82,"t":"2026-01-26T05:00:00Z","v":30600,"vw":7.89775},{"c":8.09,"h":8.09,"l":7.7822,"n":959,"o":7.89,"t":"2026-01-27T05:00:00Z","v":53683,"vw":7.997162},{"c":8.03,"h":8.17,"l":7.985,"n":1144,"o":8.04,"t":"2026-01-28T05:00:00Z","v":78862,"vw":8.015876},{"c":8.21,"h":8.25,"l":7.84,"n":1377,"o":8.07,"t":"2026-01-29T05:00:00Z","v":100157,"vw":8.059714},{"c":8.09,"h":8.25,"l":7.97,"n":1966,"o":8.08,"t":"2026-01-30T05:00:00Z","v":91808,"vw":8.04466},{"c":8.21,"h":8.28,"l":7.98,"n":1786,"o":8,"t":"2026-02-02T05:00:00Z","v":133196,"vw":8.098312},{"c":7.92,"h":8.21,"l":7.74,"n":1118,"o":8.21,"t":"2026-02-03T05:00:00Z","v":42517,"vw":7.93066},{"c":7.77,"h":7.92,"l":7.595,"n":1191,"o":7.84,"t":"2026-02-04T05:00:00Z","v":46296,"vw":7.75678},{"c":7.51,"h":7.85,"l":7.4505,"n":1383,"o":7.7,"t":"2026-02-05T05:00:00Z","v":46534,"vw":7.604907},{"c":7.88,"h":7.9,"l":7.575,"n":1377,"o":7.64,"t":"2026-02-06T05:00:00Z","v":47478,"vw":7.77918},{"c":7.82,"h":7.91,"l":7.6922,"n":1101,"o":7.91,"t":"2026-02-09T05:00:00Z","v":22528,"vw":7.805262},{"c":7.97,"h":8.07,"l":7.725,"n":1434,"o":7.75,"t":"2026-02-10T05:00:00Z","v":57726,"vw":7.92641},{"c":7.85,"h":8.15,"l":7.75,"n":1380,"o":8,"t":"2026-02-11T05:00:00Z","v":37693,"vw":7.886623},{"c":7.82,"h":7.91,"l":7.6,"n":966,"o":7.83,"t":"2026-02-12T05:00:00Z","v":37762,"vw":7.774019},{"c":8.02,"h":8.19,"l":7.86,"n":1371,"o":7.86,"t":"2026-02-13T05:00:00Z","v":63018,"vw":8.087271},{"c":8.21,"h":8.375,"l":7.95,"n":1043,"o":8.03,"t":"2026-02-17T05:00:00Z","v":76239,"vw":8.205114},{"c":8.21,"h":8.35,"l":8.1,"n":1076,"o":8.23,"t":"2026-02-18T05:00:00Z","v":67920,"vw":8.237558},{"c":8.42,"h":8.49,"l":8.2,"n":1134,"o":8.21,"t":"2026-02-19T05:00:00Z","v":60543,"vw":8.383247},{"c":8.28,"h":8.6203,"l":8.2,"n":1381,"o":8.39,"t":"2026-02-20T05:00:00Z","v":75560,"vw":8.410472},{"c":8.15,"h":8.595,"l":8.07,"n":1131,"o":8.35,"t":"2026-02-23T05:00:00Z","v":61997,"vw":8.243757},{"c":8.4,"h":8.65,"l":8.27,"n":1043,"o":8.27,"t":"2026-02-24T05:00:00Z","v":72054,"vw":8.470178},{"c":8.65,"h":8.95,"l":8.5,"n":1549,"o":8.5,"t":"2026-02-25T05:00:00Z","v":116036,"vw":8.76131},{"c":8.52,"h":8.79,"l":8.4,"n":1443,"o":8.53,"t":"2026-02-26T05:00:00Z","v":96967,"vw":8.539906},{"c":8.24,"h":8.655,"l":8.22,"n":1102,"o":8.49,"t":"2026-02-27T05:00:00Z","v":81009,"vw":8.375},{"c":8.76,"h":8.98,"l":8.16,"n":2524,"o":8.19,"t":"2026-03-02T05:00:00Z","v":183685,"vw":8.80112},{"c":7.9,"h":8.79,"l":7.83,"n":2065,"o":8.78,"t":"2026-03-03T05:00:00Z","v":135127,"vw":8.291947},{"c":8.28,"h":8.48,"l":8.02,"n":1858,"o":8.07,"t":"2026-03-04T05:00:00Z","v":100520,"vw":8.303334},{"c":7.83,"h":9.14,"l":7.73,"n":3197,"o":8.69,"t":"2026-03-05T05:00:00Z","v":323491,"vw":8.474867},{"c":7.71,"h":8.47,"l":7.57,"n":3089,"o":8.23,"t":"2026-03-06T05:00:00Z","v":219431,"vw":7.898858},{"c":8.16,"h":8.3,"l":7.71,"n":2605,"o":7.83,"t":"2026-03-09T04:00:00Z","v":156474,"vw":8.029624},{"c":8.12,"h":8.51,"l":8.07,"n":1973,"o":8.28,"t":"2026-03-10T04:00:00Z","v":114968,"vw":8.291368},{"c":8.33,"h":8.37,"l":8.09,"n":1737,"o":8.1,"t":"2026-03-11T04:00:00Z","v":83350,"vw":8.257368},{"c":7.805,"h":8.28,"l":7.475,"n":2634,"o":7.84,"t":"2026-03-12T04:00:00Z","v":203143,"vw":7.829545},{"c":7.555,"h":8.01,"l":7.55,"n":1769,"o":7.98,"t":"2026-03-13T04:00:00Z","v":138336,"vw":7.705312},{"c":7.5,"h":7.66,"l":7.2806,"n":2845,"o":7.66,"t":"2026-03-16T04:00:00Z","v":165271,"vw":7.495847},{"c":7.65,"h":7.98,"l":7.65,"n":1928,"o":7.66,"t":"2026-03-17T04:00:00Z","v":96730,"vw":7.776904},{"c":7.01,"h":7.6,"l":7,"n":2474,"o":7.6,"t":"2026-03-18T04:00:00Z","v":190439,"vw":7.161711},{"c":6.8,"h":7.03,"l":6.76,"n":2898,"o":6.98,"t":"2026-03-19T04:00:00Z","v":201677,"vw":6.861545},{"c":6.72,"h":7.0253,"l":6.58,"n":3061,"o":6.78,"t":"2026-03-20T04:00:00Z","v":224794,"vw":6.729335},{"c":7.04,"h":7.29,"l":6.89,"n":3343,"o":6.9,"t":"2026-03-23T04:00:00Z","v":152231,"vw":7.122193},{"c":6.94,"h":7.24,"l":6.91,"n":2156,"o":7,"t":"2026-03-24T04:00:00Z","v":117360,"vw":7.000614},{"c":7.18,"h":7.34,"l":7.1,"n":2573,"o":7.11,"t":"2026-03-25T04:00:00Z","v":100638,"vw":7.226374},{"c":7.04,"h":7.28,"l":7.01,"n":2337,"o":7.01,"t":"2026-03-26T04:00:00Z","v":91545,"vw":7.117333},{"c":6.78,"h":7.175,"l":6.78,"n":2939,"o":7.05,"t":"2026-03-27T04:00:00Z","v":158670,"vw":6.911033},{"c":6.84,"h":6.91,"l":6.77,"n":2501,"o":6.86,"t":"2026-03-30T04:00:00Z","v":104350,"vw":6.8373},{"c":6.97,"h":7.08,"l":6.9,"n":2239,"o":6.91,"t":"2026-03-31T04:00:00Z","v":97645,"vw":6.971183},{"c":7.23,"h":7.27,"l":7.06,"n":1723,"o":7.06,"t":"2026-04-01T04:00:00Z","v":68751,"vw":7.208078},{"c":7.12,"h":7.18,"l":6.91,"n":1687,"o":7.04,"t":"2026-04-02T04:00:00Z","v":63544,"vw":7.036588},{"c":7.12,"h":7.25,"l":7.11,"n":1782,"o":7.11,"t":"2026-04-06T04:00:00Z","v":78236,"vw":7.169179},{"c":7.12,"h":7.15,"l":6.95,"n":1658,"o":7.08,"t":"2026-04-07T04:00:00Z","v":80207,"vw":7.076633},{"c":7.09,"h":7.43,"l":7.04,"n":2789,"o":7.3,"t":"2026-04-08T04:00:00Z","v":93178,"vw":7.172117},{"c":7.24,"h":7.25,"l":7.03,"n":1058,"o":7.03,"t":"2026-04-09T04:00:00Z","v":34201,"vw":7.181976},{"c":7.39,"h":7.41,"l":7.19,"n":1419,"o":7.26,"t":"2026-04-10T04:00:00Z","v":47011,"vw":7.313927},{"c":7.69,"h":7.715,"l":7.31,"n":2437,"o":7.37,"t":"2026-04-13T04:00:00Z","v":49902,"vw":7.576135},{"c":7.84,"h":7.92,"l":7.75,"n":1011,"o":7.75,"t":"2026-04-14T04:00:00Z","v":36500,"vw":7.852337},{"c":8.02,"h":8.05,"l":7.85,"n":1657,"o":7.88,"t":"2026-04-15T04:00:00Z","v":62417,"vw":7.979989},{"c":7.9,"h":8,"l":7.81,"n":1257,"o":8,"t":"2026-04-16T04:00:00Z","v":35331,"vw":7.900478},{"c":8.1,"h":8.2,"l":7.97,"n":2056,"o":8,"t":"2026-04-17T04:00:00Z","v":89966,"vw":8.102194},{"c":7.94,"h":8.1,"l":7.86,"n":1307,"o":8.1,"t":"2026-04-20T04:00:00Z","v":50636,"vw":7.960775},{"c":7.87,"h":8.09,"l":7.86,"n":1757,"o":8,"t":"2026-04-21T04:00:00Z","v":68837,"vw":7.968007},{"c":7.73,"h":7.92,"l":7.72,"n":1219,"o":7.92,"t":"2026-04-22T04:00:00Z","v":34320,"vw":7.804142},{"c":7.44,"h":7.8233,"l":7.36,"n":1377,"o":7.73,"t":"2026-04-23T04:00:00Z","v":46656,"vw":7.570486},{"c":7.44,"h":7.6523,"l":7.34,"n":1044,"o":7.43,"t":"2026-04-24T04:00:00Z","v":32196,"vw":7.451909},{"c":7.63,"h":7.65,"l":7.47,"n":1248,"o":7.47,"t":"2026-04-27T04:00:00Z","v":32143,"vw":7.592073},{"c":7.67,"h":7.76,"l":7.63,"n":1216,"o":7.64,"t":"2026-04-28T04:00:00Z","v":44385,"vw":7.680026},{"c":7.35,"h":7.7,"l":7.3,"n":1074,"o":7.7,"t":"2026-04-29T04:00:00Z","v":47533,"vw":7.436141},{"c":7.68,"h":7.7,"l":7.41,"n":1550,"o":7.41,"t":"2026-04-30T04:00:00Z","v":54480,"vw":7.624489},{"c":7.8,"h":7.89,"l":7.45,"n":2403,"o":7.68,"t":"2026-05-01T04:00:00Z","v":77272,"vw":7.750941},{"c":7.92,"h":8.05,"l":7.7251,"n":2617,"o":7.78,"t":"2026-05-04T04:00:00Z","v":74025,"vw":7.902486},{"c":7.78,"h":8.05,"l":7.68,"n":1387,"o":8.02,"t":"2026-05-05T04:00:00Z","v":61035,"vw":7.858046},{"c":8.04,"h":8.09,"l":7.73,"n":2178,"o":7.88,"t":"2026-05-06T04:00:00Z","v":131572,"vw":8.014123},{"c":7.07,"h":7.9,"l":7.025,"n":3394,"o":7.9,"t":"2026-05-07T04:00:00Z","v":167845,"vw":7.218248},{"c":7.47,"h":7.47,"l":7.2,"n":1996,"o":7.21,"t":"2026-05-08T04:00:00Z","v":52909,"vw":7.39167},{"c":7.09,"h":7.445,"l":7.05,"n":1537,"o":7.4,"t":"2026-05-11T04:00:00Z","v":59923,"vw":7.198031},{"c":7.3,"h":7.37,"l":7.03,"n":1580,"o":7.03,"t":"2026-05-12T04:00:00Z","v":50370,"vw":7.269312},{"c":7.28,"h":7.43,"l":7.2315,"n":952,"o":7.37,"t":"2026-05-13T04:00:00Z","v":35196,"vw":7.286093},{"c":7,"h":7.37,"l":6.74,"n":2246,"o":7.24,"t":"2026-05-14T04:00:00Z","v":213278,"vw":6.925292},{"c":6.55,"h":6.92,"l":6.55,"n":2519,"o":6.87,"t":"2026-05-15T04:00:00Z","v":94325,"vw":6.679691},{"c":6.44,"h":6.7,"l":6.31,"n":2371,"o":6.6,"t":"2026-05-18T04:00:00Z","v":75619,"vw":6.461707},{"c":6.26,"h":6.547,"l":6.24,"n":2477,"o":6.4,"t":"2026-05-19T04:00:00Z","v":92699,"vw":6.379087},{"c":6.04,"h":6.2935,"l":6.01,"n":1968,"o":6.26,"t":"2026-05-20T04:00:00Z","v":95338,"vw":6.113148},{"c":6.18,"h":6.22,"l":5.97,"n":1653,"o":6.04,"t":"2026-05-21T04:00:00Z","v":97452,"vw":6.109531},{"c":6.06,"h":6.265,"l":6.01,"n":1606,"o":6.22,"t":"2026-05-22T04:00:00Z","v":86983,"vw":6.092568},{"c":5.94,"h":6.16,"l":5.87,"n":2816,"o":6.1,"t":"2026-05-26T04:00:00Z","v":125958,"vw":5.975965},{"c":5.92,"h":6.03,"l":5.88,"n":1963,"o":5.93,"t":"2026-05-27T04:00:00Z","v":80406,"vw":5.951989},{"c":5.74,"h":5.93,"l":5.67,"n":2231,"o":5.92,"t":"2026-05-28T04:00:00Z","v":96263,"vw":5.794713},{"c":5.91,"h":5.98,"l":5.74,"n":1613,"o":5.74,"t":"2026-05-29T04:00:00Z","v":107729,"vw":5.909009},{"c":5.81,"h":6.02,"l":5.8,"n":2132,"o":5.86,"t":"2026-06-01T04:00:00Z","v":125483,"vw":5.926949},{"c":5.56,"h":5.8925,"l":5.44,"n":2144,"o":5.8,"t":"2026-06-02T04:00:00Z","v":120729,"vw":5.588629},{"c":5.69,"h":5.725,"l":5.5,"n":1769,"o":5.56,"t":"2026-06-03T04:00:00Z","v":72506,"vw":5.617726},{"c":6.19,"h":6.29,"l":5.71,"n":2041,"o":5.71,"t":"2026-06-04T04:00:00Z","v":133679,"vw":6.113757},{"c":6.29,"h":6.66,"l":6.128,"n":2632,"o":6.2,"t":"2026-06-05T04:00:00Z","v":137904,"vw":6.376257},{"c":6.05,"h":6.34,"l":5.95,"n":1728,"o":6.29,"t":"2026-06-08T04:00:00Z","v":76635,"vw":6.096525},{"c":6.13,"h":6.19,"l":5.93,"n":2050,"o":6.05,"t":"2026-06-09T04:00:00Z","v":92648,"vw":6.110723},{"c":5.95,"h":6.34,"l":5.95,"n":1779,"o":6.05,"t":"2026-06-10T04:00:00Z","v":71012,"vw":6.073566},{"c":6.06,"h":6.21,"l":5.95,"n":1978,"o":5.97,"t":"2026-06-11T04:00:00Z","v":75120,"vw":6.097287},{"c":5.93,"h":6.06,"l":5.9,"n":2035,"o":6.05,"t":"2026-06-12T04:00:00Z","v":81599,"vw":5.954224},{"c":5.86,"h":6.09,"l":5.81,"n":1126,"o":5.95,"t":"2026-06-15T04:00:00Z","v":57140,"vw":5.879933},{"c":5.82,"h":5.93,"l":5.74,"n":1601,"o":5.82,"t":"2026-06-16T04:00:00Z","v":75453,"vw":5.820457},{"c":6.08,"h":6.13,"l":5.84,"n":1667,"o":5.84,"t":"2026-06-17T04:00:00Z","v":66361,"vw":6.027665},{"c":6.25,"h":6.35,"l":6.07,"n":1567,"o":6.14,"t":"2026-06-18T04:00:00Z","v":85735,"vw":6.220223},{"c":6.13,"h":6.34,"l":6.0925,"n":1608,"o":6.2,"t":"2026-06-22T04:00:00Z","v":75766,"vw":6.208015},{"c":6.13,"h":6.25,"l":6.1,"n":1855,"o":6.13,"t":"2026-06-23T04:00:00Z","v":53334,"vw":6.159037},{"c":6.48,"h":6.6854,"l":6.14,"n":2957,"o":6.14,"t":"2026-06-24T04:00:00Z","v":134435,"vw":6.461516},{"c":6.23,"h":6.585,"l":6.18,"n":2482,"o":6.44,"t":"2026-06-25T04:00:00Z","v":73369,"vw":6.337455},{"c":6.29,"h":6.49,"l":6.23,"n":3196,"o":6.28,"t":"2026-06-26T04:00:00Z","v":854118,"vw":6.2936},{"c":6.45,"h":6.5,"l":6.16,"n":2970,"o":6.4,"t":"2026-06-29T04:00:00Z","v":80202,"vw":6.332004},{"c":6.59,"h":6.75,"l":6.34,"n":1384,"o":6.47,"t":"2026-06-30T04:00:00Z","v":61494,"vw":6.610211},{"c":6.52,"h":6.59,"l":6.45,"n":2623,"o":6.58,"t":"2026-07-01T04:00:00Z","v":82571,"vw":6.523603},{"c":7.34,"h":7.36,"l":6.5454,"n":2142,"o":6.6,"t":"2026-07-02T04:00:00Z","v":101757,"vw":7.069783},{"c":7.26,"h":7.47,"l":7.05,"n":2791,"o":7.34,"t":"2026-07-06T04:00:00Z","v":133230,"vw":7.259864},{"c":7.01,"h":7.32,"l":6.91,"n":2684,"o":7.32,"t":"2026-07-07T04:00:00Z","v":106088,"vw":7.033372},{"c":6.86,"h":6.98,"l":6.67,"n":2016,"o":6.88,"t":"2026-07-08T04:00:00Z","v":112668,"vw":6.843269},{"c":6.86,"h":6.94,"l":6.69,"n":1747,"o":6.8,"t":"2026-07-09T04:00:00Z","v":61035,"vw":6.819377},{"c":6.52,"h":6.885,"l":6.5,"n":1918,"o":6.88,"t":"2026-07-10T04:00:00Z","v":67011,"vw":6.59757},{"c":6.34,"h":6.52,"l":6.3,"n":2247,"o":6.49,"t":"2026-07-13T04:00:00Z","v":65850,"vw":6.377281},{"c":6.34,"h":6.5098,"l":6.2,"n":1776,"o":6.33,"t":"2026-07-14T04:00:00Z","v":80239,"vw":6.370084},{"c":6.56,"h":6.61,"l":6.35,"n":2772,"o":6.35,"t":"2026-07-15T04:00:00Z","v":40513,"vw":6.541088},{"c":6.42,"h":6.59,"l":6.3205,"n":1285,"o":6.55,"t":"2026-07-16T04:00:00Z","v":33726,"vw":6.440815},{"c":6.05,"h":6.4,"l":6.05,"n":1538,"o":6.25,"t":"2026-07-17T04:00:00Z","v":73977,"vw":6.158897},{"c":5.88,"h":6.2086,"l":5.82,"n":1193,"o":6.08,"t":"2026-07-20T04:00:00Z","v":52773,"vw":5.912636},{"c":6.06,"h":6.1383,"l":5.87,"n":949,"o":5.89,"t":"2026-07-21T04:00:00Z","v":35875,"vw":6.042777},{"c":5.94,"h":6.1033,"l":5.85,"n":1609,"o":6.03,"t":"2026-07-22T04:00:00Z","v":86308,"vw":5.908122},{"c":6.01,"h":6.04,"l":5.86,"n":930,"o":5.87,"t":"2026-07-23T04:00:00Z","v":38263,"vw":5.978217},{"c":5.94,"h":6.0677,"l":5.9,"n":732,"o":6.03,"t":"2026-07-24T04:00:00Z","v":33772,"vw":5.948964},{"c":6.13,"h":6.27,"l":6.01,"n":1221,"o":6.01,"t":"2026-07-27T04:00:00Z","v":43084,"vw":6.145979},{"c":5.99,"h":6.16,"l":5.91,"n":1111,"o":6.13,"t":"2026-07-28T04:00:00Z","v":31885,"vw":6.011794},{"c":5.64,"h":6.02,"l":5.62,"n":1883,"o":5.91,"t":"2026-07-29T04:00:00Z","v":66087,"vw":5.758486},{"c":5.81,"h":5.9455,"l":5.72,"n":1163,"o":5.72,"t":"2026-07-30T04:00:00Z","v":45642,"vw":5.81587},{"c":5.75,"h":5.884,"l":5.62,"n":1365,"o":5.85,"t":"2026-07-31T04:00:00Z","v":48387,"vw":5.739629},{"c":6.11,"h":6.125,"l":5.8,"n":1900,"o":5.8,"t":"2026-08-03T04:00:00Z","v":53663,"vw":6.040095},{"c":6.15,"h":6.4625,"l":6.11,"n":2346,"o":6.11,"t":"2026-08-04T04:00:00Z","v":63218,"vw":6.174746},{"c":6.23,"h":6.27,"l":6.1,"n":1665,"o":6.19,"t":"2026-08-05T04:00:00Z","v":35259,"vw":6.209404},{"c":6.4,"h":6.51,"l":6.21,"n":1446,"o":6.28,"t":"2026-08-06T04:00:00Z","v":49099,"vw":6.388422},{"c":6.67,"h":6.69,"l":6.28,"n":2179,"o":6.41,"t":"2026-08-07T04:00:00Z","v":68101,"vw":6.551601},{"c":6.72,"h":6.8,"l":6.31,"n":1479,"o":6.67,"t":"2026-08-10T04:00:00Z","v":53252,"vw":6.598329},{"c":6.64,"h":6.925,"l":6.58,"n":1853,"o":6.76,"t":"2026-08-11T04:00:00Z","v":50225,"vw":6.694712},{"c":6.66,"h":6.99,"l":6.62,"n":1776,"o":6.68,"t":"2026-08-12T04:00:00Z","v":94550,"vw":6.833221},{"c":6.54,"h":6.77,"l":6.44,"n":1132,"o":6.7,"t":"2026-08-13T04:00:00Z","v":48974,"vw":6.622055},{"c":6.68,"h":6.73,"l":6.47,"n":1491,"o":6.55,"t":"2026-08-14T04:00:00Z","v":52741,"vw":6.615179},{"c":6.81,"h":6.83,"l":6.55,"n":1752,"o":6.62,"t":"2026-08-17T04:00:00Z","v":47658,"vw":6.747316},{"c":6.98,"h":7,"l":6.72,"n":1619,"o":6.73,"t":"2026-08-18T04:00:00Z","v":49600,"vw":6.885164},{"c":7.15,"h":7.27,"l":7.03,"n":2741,"o":7.06,"t":"2026-08-19T04:00:00Z","v":87808,"vw":7.14292},{"c":7.02,"h":7.29,"l":6.77,"n":2003,"o":7.15,"t":"2026-08-20T04:00:00Z","v":55096,"vw":6.973583},{"c":6.91,"h":7.12,"l":6.86,"n":1887,"o":7.08,"t":"2026-08-21T04:00:00Z","v":66004,"vw":6.945936},{"c":6.44,"h":6.89,"l":6.42,"n":1386,"o":6.89,"t":"2026-08-24T04:00:00Z","v":53284,"vw":6.611267},{"c":6.68,"h":6.72,"l":6.49,"n":1274,"o":6.53,"t":"2026-08-25T04:00:00Z","v":44556,"vw":6.657625},{"c":6.65,"h":6.81,"l":6.6,"n":1285,"o":6.71,"t":"2026-08-26T04:00:00Z","v":38826,"vw":6.693469},{"c":6.68,"h":6.77,"l":6.63,"n":1020,"o":6.63,"t":"2026-08-27T04:00:00Z","v":25349,"vw":6.689526},{"c":6.59,"h":6.7,"l":6.54,"n":1195,"o":6.7,"t":"2026-08-28T04:00:00Z","v":43166,"vw":6.589151},{"c":6.57,"h":6.64,"l":6.43,"n":1503,"o":6.6,"t":"2026-08-31T04:00:00Z","v":41724,"vw":6.54797},{"c":6.47,"h":6.57,"l":6.32,"n":2161,"o":6.51,"t":"2026-09-01T04:00:00Z","v":54554,"vw":6.451761},{"c":6.36,"h":6.67,"l":6.3372,"n":2435,"o":6.41,"t":"2026-09-02T04:00:00Z","v":58071,"vw":6.419504},{"c":6.44,"h":6.54,"l":6.36,"n":1756,"o":6.37,"t":"2026-09-03T04:00:00Z","v":41211,"vw":6.433311},{"c":6.86,"h":6.89,"l":6.41,"n":1327,"o":6.44,"t":"2026-09-04T04:00:00Z","v":56009,"vw":6.693895},{"c":7.17,"h":7.2,"l":6.85,"n":5420,"o":6.85,"t":"2026-09-08T04:00:00Z","v":240895,"vw":7.097593},{"c":6.95,"h":7.265,"l":6.94,"n":3050,"o":7.17,"t":"2026-09-09T04:00:00Z","v":104705,"vw":7.028742},{"c":6.74,"h":6.96,"l":6.74,"n":1943,"o":6.93,"t":"2026-09-10T04:00:00Z","v":83109,"vw":6.806446},{"c":6.73,"h":6.95,"l":6.73,"n":2368,"o":6.86,"t":"2026-09-11T04:00:00Z","v":69806,"vw":6.797229},{"c":6.69,"h":7.035,"l":6.685,"n":3045,"o":6.82,"t":"2026-09-14T04:00:00Z","v":104091,"vw":6.834129},{"c":6.69,"h":6.7163,"l":6.46,"n":2441,"o":6.69,"t":"2026-09-15T04:00:00Z","v":97770,"vw":6.597172},{"c":6.7,"h":6.855,"l":6.59,"n":2706,"o":6.7,"t":"2026-09-16T04:00:00Z","v":126376,"vw":6.725607},{"c":7.18,"h":7.2,"l":6.8,"n":3716,"o":6.8,"t":"2026-09-17T04:00:00Z","v":143920,"vw":7.138241},{"c":7.55,"h":7.56,"l":7.1,"n":3326,"o":7.12,"t":"2026-09-18T04:00:00Z","v":1203869,"vw":7.474442},{"c":7.43,"h":7.57,"l":7.21,"n":4897,"o":7.55,"t":"2026-09-21T04:00:00Z","v":364878,"vw":7.375108},{"c":7.49,"h":7.61,"l":7.26,"n":2451,"o":7.4,"t":"2026-09-22T04:00:00Z","v":227136,"vw":7.487985},{"c":7.4,"h":7.5,"l":7.04,"n":3000,"o":7.49,"t":"2026-09-23T04:00:00Z","v":164505,"vw":7.339445},{"c":7.33,"h":7.44,"l":6.81,"n":4899,"o":7.4,"t":"2026-09-24T04:00:00Z","v":327384,"vw":7.231179},{"c":7.35,"h":7.42,"l":7.13,"n":2717,"o":7.39,"t":"2026-09-25T04:00:00Z","v":134840,"vw":7.327541},{"c":7.49,"h":7.56,"l":7.3,"n":1817,"o":7.35,"t":"2026-09-28T04:00:00Z","v":137060,"vw":7.477873},{"c":7.32,"h":7.735,"l":7.31,"n":2422,"o":7.52,"t":"2026-09-29T04:00:00Z","v":115127,"vw":7.436765},{"c":7.33,"h":7.38,"l":7.13,"n":2736,"o":7.32,"t":"2026-09-30T04:00:00Z","v":159798,"vw":7.307141},{"c":7,"h":7.38,"l":7,"n":2804,"o":7.35,"t":"2026-10-01T04:00:00Z","v":140003,"vw":7.086804},{"c":7.11,"h":7.35,"l":7.08,"n":3909,"o":7.09,"t":"2026-10-02T04:00:00Z","v":163751,"vw":7.193511},{"c":7.35,"h":7.43,"l":7.0855,"n":2220,"o":7.17,"t":"2026-10-05T04:00:00Z","v":181471,"vw":7.310749},{"c":7.08,"h":7.42,"l":7.01,"n":2769,"o":7.42,"t":"2026-10-06T04:00:00Z","v":133975,"vw":7.147126},{"c":7.04,"h":7.145,"l":6.99,"n":2071,"o":7.03,"t":"2026-10-07T04:00:00Z","v":99162,"vw":7.056804},{"c":6.76,"h":7.04,"l":6.74,"n":1653,"o":7.04,"t":"2026-10-08T04:00:00Z","v":82847,"vw":6.808644},{"c":7.04,"h":7.09,"l":6.76,"n":1674,"o":6.8,"t":"2026-10-09T04:00:00Z","v":76635,"vw":6.990308},{"c":6.865,"h":7.065,"l":6.85,"n":1743,"o":7,"t":"2026-10-12T04:00:00Z","v":81957,"vw":6.910908},{"c":6.71,"h":6.92,"l":6.71,"n":1943,"o":6.89,"t":"2026-10-13T04:00:00Z","v":85062,"vw":6.778905},{"c":6.47,"h":6.7514,"l":6.442,"n":3277,"o":6.7,"t":"2026-10-14T04:00:00Z","v":162854,"vw":6.548523},{"c":6.4,"h":6.65,"l":6.4,"n":2020,"o":6.51,"t":"2026-10-15T04:00:00Z","v":108768,"vw":6.53267},{"c":6.08,"h":6.4314,"l":6.04,"n":2920,"o":6.41,"t":"2026-10-16T04:00:00Z","v":142882,"vw":6.204439},{"c":6.09,"h":6.2395,"l":6.05,"n":2414,"o":6.1,"t":"2026-10-19T04:00:00Z","v":119949,"vw":6.104867},{"c":6.17,"h":6.34,"l":6.08,"n":2152,"o":6.08,"t":"2026-10-20T04:00:00Z","v":242075,"vw":6.217147},{"c":5.9,"h":6.21,"l":5.86,"n":3455,"o":6.21,"t":"2026-10-21T04:00:00Z","v":131366,"vw":5.964933},{"c":5.86,"h":6,"l":5.8,"n":1437,"o":5.91,"t":"2026-10-22T04:00:00Z","v":66583,"vw":5.904669},{"c":5.85,"h":5.9,"l":5.7,"n":1746,"o":5.85,"t":"2026-10-23T04:00:00Z","v":151486,"vw":5.791752},{"c":6.07,"h":6.0995,"l":5.77,"n":1584,"o":5.77,"t":"2026-10-26T04:00:00Z","v":93377,"vw":5.921733},{"c":6.53,"h":6.55,"l":6.01,"n":1988,"o":6.1,"t":"2026-10-27T04:00:00Z","v":126375,"vw":6.435732},{"c":7.09,"h":7.1,"l":6.33,"n":2479,"o":6.53,"t":"2026-10-28T04:00:00Z","v":125178,"vw":6.920664},{"c":6.41,"h":6.985,"l":6.37,"n":2733,"o":6.86,"t":"2026-10-29T04:00:00Z","v":185323,"vw":6.621389},{"c":5.23,"h":6.3,"l":5.22,"n":1943,"o":6.27,"t":"2026-10-30T04:00:00Z","v":167335,"vw":5.630719}],"volatilityBars":[{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-09-08T08:15:00Z","v":150,"vw":6.86},{"c":7.03,"h":7.18,"l":6.85,"n":327,"o":6.85,"t":"2026-09-08T13:30:00Z","v":24377,"vw":6.986402},{"c":7.12,"h":7.18,"l":7.016,"n":278,"o":7.14,"t":"2026-09-08T13:45:00Z","v":19065,"vw":7.151946},{"c":7.03,"h":7.18,"l":7.01,"n":218,"o":7.16,"t":"2026-09-08T14:00:00Z","v":12878,"vw":7.107641},{"c":7.02,"h":7.02,"l":6.9368,"n":113,"o":6.99,"t":"2026-09-08T14:15:00Z","v":8291,"vw":6.96569},{"c":7.02,"h":7.045,"l":7.02,"n":49,"o":7.03,"t":"2026-09-08T14:30:00Z","v":1648,"vw":7.02775},{"c":6.98,"h":7.06,"l":6.98,"n":142,"o":7.025,"t":"2026-09-08T14:45:00Z","v":5184,"vw":7.033223},{"c":6.87,"h":6.98,"l":6.87,"n":100,"o":6.98,"t":"2026-09-08T15:00:00Z","v":3043,"vw":6.936945},{"c":6.99,"h":6.99,"l":6.9,"n":113,"o":6.9,"t":"2026-09-08T15:15:00Z","v":9178,"vw":6.936485},{"c":7.01,"h":7.02,"l":6.95,"n":91,"o":6.96,"t":"2026-09-08T15:30:00Z","v":3341,"vw":6.981638},{"c":7.06,"h":7.18,"l":7.02,"n":261,"o":7.02,"t":"2026-09-08T15:45:00Z","v":28757,"vw":7.11635},{"c":7.08,"h":7.09,"l":7.02,"n":186,"o":7.05,"t":"2026-09-08T16:00:00Z","v":4087,"vw":7.051923},{"c":7.0801,"h":7.13,"l":7.08,"n":114,"o":7.08,"t":"2026-09-08T16:15:00Z","v":4355,"vw":7.099856},{"c":7.12,"h":7.12,"l":7.07,"n":50,"o":7.095,"t":"2026-09-08T16:30:00Z","v":1337,"vw":7.089934},{"c":7.14,"h":7.15,"l":7.11,"n":132,"o":7.11,"t":"2026-09-08T16:45:00Z","v":5371,"vw":7.137344},{"c":7.16,"h":7.16,"l":7.14,"n":17,"o":7.14,"t":"2026-09-08T17:00:00Z","v":638,"vw":7.147174},{"c":7.08,"h":7.15,"l":7.06,"n":199,"o":7.15,"t":"2026-09-08T17:15:00Z","v":18816,"vw":7.122906},{"c":7.15,"h":7.15,"l":7.1,"n":59,"o":7.1,"t":"2026-09-08T17:30:00Z","v":4964,"vw":7.115714},{"c":7.145,"h":7.16,"l":7.09,"n":127,"o":7.145,"t":"2026-09-08T17:45:00Z","v":7111,"vw":7.135888},{"c":7.18,"h":7.2,"l":7.13,"n":177,"o":7.16,"t":"2026-09-08T18:00:00Z","v":16620,"vw":7.166515},{"c":7.15,"h":7.18,"l":7.15,"n":20,"o":7.17,"t":"2026-09-08T18:15:00Z","v":724,"vw":7.1675},{"c":7.18,"h":7.18,"l":7.15,"n":59,"o":7.15,"t":"2026-09-08T18:30:00Z","v":1990,"vw":7.170871},{"c":7.135,"h":7.18,"l":7.13,"n":112,"o":7.18,"t":"2026-09-08T18:45:00Z","v":6980,"vw":7.141211},{"c":7.15,"h":7.15,"l":7.15,"n":12,"o":7.15,"t":"2026-09-08T19:00:00Z","v":263,"vw":7.15},{"c":7.14,"h":7.165,"l":7.14,"n":80,"o":7.16,"t":"2026-09-08T19:15:00Z","v":2238,"vw":7.153846},{"c":7.17,"h":7.18,"l":7.15,"n":186,"o":7.15,"t":"2026-09-08T19:30:00Z","v":4974,"vw":7.17024},{"c":7.175,"h":7.18,"l":7.16,"n":800,"o":7.17,"t":"2026-09-08T19:45:00Z","v":19190,"vw":7.173548},{"c":7.17,"h":7.17,"l":7.17,"n":6,"o":7.17,"t":"2026-09-08T20:00:00Z","v":9660,"vw":7.17},{"c":7.1684,"h":7.1684,"l":7.1684,"n":1,"o":7.1684,"t":"2026-09-08T22:00:00Z","v":300,"vw":7.1684},{"c":7.1407,"h":7.1407,"l":7.1407,"n":1,"o":7.1407,"t":"2026-09-08T22:15:00Z","v":628,"vw":7.1407},{"c":7.17,"h":7.23,"l":7.155,"n":80,"o":7.17,"t":"2026-09-09T13:30:00Z","v":4438,"vw":7.167993},{"c":7.1818,"h":7.265,"l":7.17,"n":119,"o":7.18,"t":"2026-09-09T13:45:00Z","v":4368,"vw":7.204029},{"c":6.96,"h":7.1776,"l":6.96,"n":140,"o":7.1776,"t":"2026-09-09T14:00:00Z","v":6614,"vw":7.038074},{"c":7.02,"h":7.08,"l":6.9501,"n":48,"o":7.02,"t":"2026-09-09T14:15:00Z","v":4649,"vw":7.003932},{"c":7.06,"h":7.11,"l":7,"n":65,"o":7.095,"t":"2026-09-09T14:30:00Z","v":4507,"vw":7.057293},{"c":7.04,"h":7.04,"l":6.97,"n":38,"o":7.03,"t":"2026-09-09T14:45:00Z","v":2316,"vw":7.013889},{"c":7.05,"h":7.05,"l":6.95,"n":140,"o":6.99,"t":"2026-09-09T15:00:00Z","v":4633,"vw":7.008615},{"c":7.06,"h":7.06,"l":7.05,"n":16,"o":7.05,"t":"2026-09-09T15:15:00Z","v":1057,"vw":7.051346},{"c":7.05,"h":7.06,"l":7.01,"n":105,"o":7.06,"t":"2026-09-09T15:30:00Z","v":5037,"vw":7.046991},{"c":7.04,"h":7.04,"l":7.04,"n":3,"o":7.04,"t":"2026-09-09T15:45:00Z","v":103,"vw":7.04},{"c":7.04,"h":7.06,"l":7.01,"n":140,"o":7.04,"t":"2026-09-09T16:00:00Z","v":4398,"vw":7.030226},{"c":7.03,"h":7.04,"l":7.02,"n":11,"o":7.02,"t":"2026-09-09T16:15:00Z","v":640,"vw":7.025109},{"c":7.06,"h":7.06,"l":7.025,"n":101,"o":7.04,"t":"2026-09-09T16:45:00Z","v":3172,"vw":7.050814},{"c":7.075,"h":7.08,"l":7.05,"n":32,"o":7.06,"t":"2026-09-09T17:00:00Z","v":3154,"vw":7.064816},{"c":7.02,"h":7.075,"l":7.01,"n":118,"o":7.075,"t":"2026-09-09T17:15:00Z","v":3714,"vw":7.033803},{"c":7.025,"h":7.035,"l":7.005,"n":81,"o":7.02,"t":"2026-09-09T17:30:00Z","v":1505,"vw":7.020833},{"c":7.02,"h":7.04,"l":7.02,"n":11,"o":7.04,"t":"2026-09-09T17:45:00Z","v":423,"vw":7.03},{"c":7.01,"h":7.01,"l":7.01,"n":3,"o":7.01,"t":"2026-09-09T18:00:00Z","v":200,"vw":7.01},{"c":6.99,"h":7.02,"l":6.99,"n":75,"o":7.01,"t":"2026-09-09T18:15:00Z","v":1405,"vw":7.005833},{"c":7.02,"h":7.02,"l":7,"n":29,"o":7,"t":"2026-09-09T18:30:00Z","v":1858,"vw":7.004583},{"c":6.99,"h":7.02,"l":6.97,"n":149,"o":7.019,"t":"2026-09-09T18:45:00Z","v":3721,"vw":7.002605},{"c":7.005,"h":7.015,"l":6.99,"n":119,"o":7,"t":"2026-09-09T19:00:00Z","v":3857,"vw":6.997688},{"c":6.985,"h":7.02,"l":6.97,"n":57,"o":7.02,"t":"2026-09-09T19:15:00Z","v":2240,"vw":6.995},{"c":7.005,"h":7.02,"l":6.96,"n":129,"o":7,"t":"2026-09-09T19:30:00Z","v":4480,"vw":6.981172},{"c":6.985,"h":7.02,"l":6.94,"n":409,"o":7.02,"t":"2026-09-09T19:45:00Z","v":16658,"vw":6.988179},{"c":6.95,"h":6.95,"l":6.95,"n":2,"o":6.95,"t":"2026-09-09T20:00:00Z","v":5424,"vw":6.95},{"c":6.89,"h":6.93,"l":6.89,"n":22,"o":6.93,"t":"2026-09-10T13:30:00Z","v":2544,"vw":6.915999},{"c":6.845,"h":6.93,"l":6.84,"n":55,"o":6.93,"t":"2026-09-10T13:45:00Z","v":2871,"vw":6.872461},{"c":6.84,"h":6.9374,"l":6.79,"n":78,"o":6.895,"t":"2026-09-10T14:00:00Z","v":5021,"vw":6.839026},{"c":6.895,"h":6.895,"l":6.81,"n":47,"o":6.88,"t":"2026-09-10T14:15:00Z","v":2105,"vw":6.865963},{"c":6.96,"h":6.96,"l":6.83,"n":36,"o":6.83,"t":"2026-09-10T14:30:00Z","v":1174,"vw":6.907177},{"c":6.81,"h":6.96,"l":6.77,"n":150,"o":6.96,"t":"2026-09-10T14:45:00Z","v":8321,"vw":6.82813},{"c":6.825,"h":6.83,"l":6.78,"n":23,"o":6.83,"t":"2026-09-10T15:00:00Z","v":837,"vw":6.799},{"c":6.82,"h":6.84,"l":6.78,"n":85,"o":6.78,"t":"2026-09-10T15:15:00Z","v":3054,"vw":6.799443},{"c":6.79,"h":6.825,"l":6.79,"n":46,"o":6.825,"t":"2026-09-10T15:30:00Z","v":1220,"vw":6.8025},{"c":6.84,"h":6.87,"l":6.82,"n":32,"o":6.83,"t":"2026-09-10T15:45:00Z","v":2708,"vw":6.834762},{"c":6.84,"h":6.84,"l":6.8,"n":81,"o":6.8,"t":"2026-09-10T16:00:00Z","v":4331,"vw":6.810295},{"c":6.83,"h":6.83,"l":6.83,"n":8,"o":6.83,"t":"2026-09-10T16:15:00Z","v":597,"vw":6.83},{"c":6.85,"h":6.85,"l":6.83,"n":22,"o":6.83,"t":"2026-09-10T16:30:00Z","v":916,"vw":6.835},{"c":6.855,"h":6.855,"l":6.82,"n":13,"o":6.82,"t":"2026-09-10T16:45:00Z","v":855,"vw":6.84},{"c":6.86,"h":6.87,"l":6.84,"n":24,"o":6.855,"t":"2026-09-10T17:00:00Z","v":857,"vw":6.855},{"c":6.82,"h":6.87,"l":6.81,"n":64,"o":6.87,"t":"2026-09-10T17:15:00Z","v":2525,"vw":6.83925},{"c":6.79,"h":6.79,"l":6.77,"n":10,"o":6.79,"t":"2026-09-10T17:30:00Z","v":828,"vw":6.779091},{"c":6.75,"h":6.75,"l":6.74,"n":25,"o":6.75,"t":"2026-09-10T17:45:00Z","v":1361,"vw":6.747143},{"c":6.78,"h":6.82,"l":6.76,"n":49,"o":6.76,"t":"2026-09-10T18:00:00Z","v":2054,"vw":6.788333},{"c":6.85,"h":6.855,"l":6.8,"n":23,"o":6.8,"t":"2026-09-10T18:15:00Z","v":972,"vw":6.826875},{"c":6.855,"h":6.855,"l":6.85,"n":18,"o":6.85,"t":"2026-09-10T18:30:00Z","v":611,"vw":6.850906},{"c":6.84,"h":6.855,"l":6.77,"n":29,"o":6.855,"t":"2026-09-10T18:45:00Z","v":1772,"vw":6.812357},{"c":6.765,"h":6.79,"l":6.765,"n":89,"o":6.77,"t":"2026-09-10T19:00:00Z","v":5225,"vw":6.775003},{"c":6.76,"h":6.79,"l":6.76,"n":47,"o":6.78,"t":"2026-09-10T19:15:00Z","v":1643,"vw":6.779091},{"c":6.75,"h":6.8,"l":6.75,"n":49,"o":6.8,"t":"2026-09-10T19:30:00Z","v":2022,"vw":6.764716},{"c":6.75,"h":6.81,"l":6.74,"n":305,"o":6.77,"t":"2026-09-10T19:45:00Z","v":10552,"vw":6.763637},{"c":6.74,"h":6.74,"l":6.74,"n":4,"o":6.74,"t":"2026-09-10T20:00:00Z","v":9320,"vw":6.74},{"c":6.895,"h":6.895,"l":6.835,"n":19,"o":6.86,"t":"2026-09-11T13:30:00Z","v":4228,"vw":6.861337},{"c":6.875,"h":6.895,"l":6.875,"n":4,"o":6.895,"t":"2026-09-11T13:45:00Z","v":216,"vw":6.885},{"c":6.94,"h":6.94,"l":6.875,"n":14,"o":6.875,"t":"2026-09-11T14:00:00Z","v":597,"vw":6.8975},{"c":6.95,"h":6.95,"l":6.895,"n":39,"o":6.94,"t":"2026-09-11T14:15:00Z","v":1805,"vw":6.91923},{"c":6.81,"h":6.95,"l":6.78,"n":128,"o":6.9031,"t":"2026-09-11T14:30:00Z","v":6214,"vw":6.837759},{"c":6.83,"h":6.83,"l":6.79,"n":35,"o":6.795,"t":"2026-09-11T14:45:00Z","v":2710,"vw":6.813125},{"c":6.81,"h":6.825,"l":6.76,"n":68,"o":6.815,"t":"2026-09-11T15:00:00Z","v":2906,"vw":6.79587},{"c":6.765,"h":6.81,"l":6.765,"n":68,"o":6.81,"t":"2026-09-11T15:15:00Z","v":1455,"vw":6.796784},{"c":6.8,"h":6.81,"l":6.8,"n":23,"o":6.8,"t":"2026-09-11T15:30:00Z","v":1432,"vw":6.804615},{"c":6.795,"h":6.825,"l":6.795,"n":12,"o":6.81,"t":"2026-09-11T15:45:00Z","v":1321,"vw":6.809616},{"c":6.795,"h":6.805,"l":6.795,"n":11,"o":6.805,"t":"2026-09-11T16:00:00Z","v":527,"vw":6.798333},{"c":6.79,"h":6.795,"l":6.7782,"n":138,"o":6.795,"t":"2026-09-11T16:15:00Z","v":3104,"vw":6.792124},{"c":6.8148,"h":6.82,"l":6.75,"n":15,"o":6.81,"t":"2026-09-11T16:45:00Z","v":706,"vw":6.8058},{"c":6.86,"h":6.86,"l":6.81,"n":33,"o":6.81,"t":"2026-09-11T17:00:00Z","v":1850,"vw":6.84666},{"c":6.86,"h":6.87,"l":6.855,"n":15,"o":6.86,"t":"2026-09-11T17:15:00Z","v":802,"vw":6.860833},{"c":6.86,"h":6.86,"l":6.86,"n":3,"o":6.86,"t":"2026-09-11T17:30:00Z","v":201,"vw":6.86},{"c":6.85,"h":6.86,"l":6.835,"n":29,"o":6.835,"t":"2026-09-11T17:45:00Z","v":648,"vw":6.85125},{"c":6.835,"h":6.835,"l":6.835,"n":16,"o":6.835,"t":"2026-09-11T18:00:00Z","v":630,"vw":6.835},{"c":6.835,"h":6.835,"l":6.835,"n":3,"o":6.835,"t":"2026-09-11T18:15:00Z","v":107,"vw":6.835},{"c":6.84,"h":6.84,"l":6.825,"n":31,"o":6.825,"t":"2026-09-11T18:45:00Z","v":1035,"vw":6.83125},{"c":6.825,"h":6.83,"l":6.82,"n":91,"o":6.83,"t":"2026-09-11T19:00:00Z","v":2068,"vw":6.823946},{"c":6.8,"h":6.825,"l":6.79,"n":49,"o":6.82,"t":"2026-09-11T19:15:00Z","v":1625,"vw":6.808846},{"c":6.76,"h":6.7862,"l":6.75,"n":125,"o":6.78,"t":"2026-09-11T19:30:00Z","v":3676,"vw":6.768241},{"c":6.74,"h":6.77,"l":6.73,"n":310,"o":6.76,"t":"2026-09-11T19:45:00Z","v":8028,"vw":6.740379},{"c":6.73,"h":6.73,"l":6.73,"n":3,"o":6.73,"t":"2026-09-11T20:00:00Z","v":9654,"vw":6.73},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-09-14T12:15:00Z","v":110,"vw":6.83},{"c":6.73,"h":6.92,"l":6.73,"n":241,"o":6.82,"t":"2026-09-14T13:30:00Z","v":11517,"vw":6.848453},{"c":6.77,"h":6.79,"l":6.75,"n":12,"o":6.75,"t":"2026-09-14T13:45:00Z","v":1205,"vw":6.759124},{"c":6.78,"h":6.81,"l":6.77,"n":42,"o":6.81,"t":"2026-09-14T14:00:00Z","v":1634,"vw":6.794239},{"c":6.75,"h":6.775,"l":6.75,"n":42,"o":6.775,"t":"2026-09-14T14:15:00Z","v":1521,"vw":6.755261},{"c":6.78,"h":6.78,"l":6.78,"n":5,"o":6.78,"t":"2026-09-14T14:30:00Z","v":182,"vw":6.78},{"c":6.7841,"h":6.835,"l":6.7841,"n":16,"o":6.7869,"t":"2026-09-14T14:45:00Z","v":1569,"vw":6.798271},{"c":6.888,"h":6.92,"l":6.83,"n":93,"o":6.83,"t":"2026-09-14T15:00:00Z","v":2895,"vw":6.872836},{"c":6.9,"h":6.92,"l":6.85,"n":59,"o":6.89,"t":"2026-09-14T15:15:00Z","v":1610,"vw":6.894006},{"c":7.01,"h":7.01,"l":6.91,"n":86,"o":6.91,"t":"2026-09-14T15:30:00Z","v":4691,"vw":6.967685},{"c":6.905,"h":7.035,"l":6.905,"n":67,"o":7.035,"t":"2026-09-14T15:45:00Z","v":4024,"vw":6.951515},{"c":6.89,"h":6.905,"l":6.85,"n":97,"o":6.905,"t":"2026-09-14T16:00:00Z","v":4148,"vw":6.88618},{"c":6.89,"h":6.9374,"l":6.89,"n":76,"o":6.92,"t":"2026-09-14T16:15:00Z","v":4987,"vw":6.918826},{"c":6.93,"h":6.93,"l":6.905,"n":20,"o":6.905,"t":"2026-09-14T16:30:00Z","v":943,"vw":6.914167},{"c":6.885,"h":6.96,"l":6.88,"n":122,"o":6.94,"t":"2026-09-14T16:45:00Z","v":6742,"vw":6.942154},{"c":6.91,"h":6.92,"l":6.91,"n":39,"o":6.91,"t":"2026-09-14T17:00:00Z","v":2155,"vw":6.910924},{"c":6.9099,"h":6.935,"l":6.87,"n":116,"o":6.92,"t":"2026-09-14T17:15:00Z","v":2674,"vw":6.905673},{"c":6.875,"h":6.92,"l":6.85,"n":188,"o":6.91,"t":"2026-09-14T17:30:00Z","v":4735,"vw":6.882273},{"c":6.85,"h":6.87,"l":6.82,"n":65,"o":6.87,"t":"2026-09-14T17:45:00Z","v":2330,"vw":6.848447},{"c":6.86,"h":6.86,"l":6.86,"n":6,"o":6.86,"t":"2026-09-14T18:00:00Z","v":327,"vw":6.86},{"c":6.87,"h":6.87,"l":6.85,"n":23,"o":6.85,"t":"2026-09-14T18:15:00Z","v":876,"vw":6.86},{"c":6.85,"h":6.87,"l":6.85,"n":51,"o":6.87,"t":"2026-09-14T18:30:00Z","v":2178,"vw":6.863125},{"c":6.855,"h":6.86,"l":6.85,"n":53,"o":6.85,"t":"2026-09-14T18:45:00Z","v":1741,"vw":6.855639},{"c":6.79,"h":6.84,"l":6.79,"n":43,"o":6.83,"t":"2026-09-14T19:00:00Z","v":3463,"vw":6.818784},{"c":6.75,"h":6.77,"l":6.72,"n":126,"o":6.75,"t":"2026-09-14T19:15:00Z","v":3578,"vw":6.747577},{"c":6.77,"h":6.77,"l":6.72,"n":85,"o":6.74,"t":"2026-09-14T19:30:00Z","v":2096,"vw":6.740651},{"c":6.71,"h":6.75,"l":6.685,"n":377,"o":6.75,"t":"2026-09-14T19:45:00Z","v":8616,"vw":6.707046},{"c":6.69,"h":6.69,"l":6.69,"n":6,"o":6.69,"t":"2026-09-14T20:00:00Z","v":10893,"vw":6.69},{"c":6.658,"h":6.7163,"l":6.55,"n":142,"o":6.69,"t":"2026-09-15T13:30:00Z","v":6771,"vw":6.615438},{"c":6.57,"h":6.61,"l":6.54,"n":21,"o":6.61,"t":"2026-09-15T13:45:00Z","v":1724,"vw":6.5775},{"c":6.56,"h":6.56,"l":6.46,"n":85,"o":6.525,"t":"2026-09-15T14:00:00Z","v":3133,"vw":6.525043},{"c":6.585,"h":6.585,"l":6.48,"n":110,"o":6.535,"t":"2026-09-15T14:15:00Z","v":5264,"vw":6.531856},{"c":6.57,"h":6.6,"l":6.54,"n":56,"o":6.57,"t":"2026-09-15T14:30:00Z","v":8363,"vw":6.581755},{"c":6.55,"h":6.57,"l":6.5038,"n":39,"o":6.54,"t":"2026-09-15T14:45:00Z","v":2901,"vw":6.534096},{"c":6.5554,"h":6.575,"l":6.51,"n":97,"o":6.53,"t":"2026-09-15T15:00:00Z","v":3523,"vw":6.546494},{"c":6.58,"h":6.58,"l":6.52,"n":119,"o":6.56,"t":"2026-09-15T15:15:00Z","v":3696,"vw":6.555778},{"c":6.6,"h":6.6,"l":6.58,"n":31,"o":6.59,"t":"2026-09-15T15:30:00Z","v":1054,"vw":6.589833},{"c":6.63,"h":6.63,"l":6.63,"n":14,"o":6.63,"t":"2026-09-15T15:45:00Z","v":749,"vw":6.63},{"c":6.57,"h":6.63,"l":6.55,"n":36,"o":6.595,"t":"2026-09-15T16:00:00Z","v":3686,"vw":6.584429},{"c":6.61,"h":6.61,"l":6.565,"n":35,"o":6.57,"t":"2026-09-15T16:15:00Z","v":1525,"vw":6.5845},{"c":6.61,"h":6.61,"l":6.61,"n":11,"o":6.61,"t":"2026-09-15T16:30:00Z","v":511,"vw":6.61},{"c":6.625,"h":6.64,"l":6.6,"n":32,"o":6.635,"t":"2026-09-15T17:00:00Z","v":1073,"vw":6.626875},{"c":6.55,"h":6.6,"l":6.54,"n":156,"o":6.6,"t":"2026-09-15T17:15:00Z","v":7680,"vw":6.564261},{"c":6.53,"h":6.56,"l":6.51,"n":144,"o":6.54,"t":"2026-09-15T17:30:00Z","v":4840,"vw":6.537638},{"c":6.56,"h":6.56,"l":6.5,"n":25,"o":6.51,"t":"2026-09-15T17:45:00Z","v":1177,"vw":6.515903},{"c":6.61,"h":6.61,"l":6.535,"n":56,"o":6.535,"t":"2026-09-15T18:00:00Z","v":2249,"vw":6.56875},{"c":6.6,"h":6.6,"l":6.56,"n":27,"o":6.585,"t":"2026-09-15T18:15:00Z","v":1220,"vw":6.580278},{"c":6.63,"h":6.63,"l":6.6,"n":26,"o":6.6,"t":"2026-09-15T18:30:00Z","v":1238,"vw":6.611},{"c":6.62,"h":6.66,"l":6.61,"n":68,"o":6.61,"t":"2026-09-15T18:45:00Z","v":2705,"vw":6.634172},{"c":6.61,"h":6.65,"l":6.59,"n":46,"o":6.64,"t":"2026-09-15T19:00:00Z","v":3037,"vw":6.619226},{"c":6.605,"h":6.63,"l":6.605,"n":25,"o":6.63,"t":"2026-09-15T19:15:00Z","v":1105,"vw":6.623},{"c":6.64,"h":6.67,"l":6.62,"n":69,"o":6.62,"t":"2026-09-15T19:30:00Z","v":2181,"vw":6.646116},{"c":6.7,"h":6.7,"l":6.66,"n":279,"o":6.68,"t":"2026-09-15T19:45:00Z","v":9990,"vw":6.674858},{"c":6.69,"h":6.69,"l":6.69,"n":7,"o":6.69,"t":"2026-09-15T20:00:00Z","v":7300,"vw":6.69},{"c":6.68,"h":6.7,"l":6.64,"n":50,"o":6.7,"t":"2026-09-16T13:30:00Z","v":1980,"vw":6.67516},{"c":6.66,"h":6.695,"l":6.63,"n":38,"o":6.67,"t":"2026-09-16T13:45:00Z","v":1327,"vw":6.663187},{"c":6.62,"h":6.6584,"l":6.59,"n":38,"o":6.62,"t":"2026-09-16T14:00:00Z","v":2511,"vw":6.624057},{"c":6.74,"h":6.77,"l":6.65,"n":82,"o":6.66,"t":"2026-09-16T14:15:00Z","v":2635,"vw":6.723935},{"c":6.775,"h":6.8,"l":6.73,"n":81,"o":6.76,"t":"2026-09-16T14:30:00Z","v":2669,"vw":6.772343},{"c":6.79,"h":6.79,"l":6.74,"n":108,"o":6.77,"t":"2026-09-16T14:45:00Z","v":6130,"vw":6.766239},{"c":6.77,"h":6.85,"l":6.77,"n":126,"o":6.8,"t":"2026-09-16T15:00:00Z","v":5697,"vw":6.799069},{"c":6.795,"h":6.83,"l":6.79,"n":72,"o":6.79,"t":"2026-09-16T15:15:00Z","v":4273,"vw":6.816613},{"c":6.8,"h":6.82,"l":6.77,"n":73,"o":6.81,"t":"2026-09-16T15:30:00Z","v":2907,"vw":6.79899},{"c":6.74,"h":6.775,"l":6.71,"n":45,"o":6.775,"t":"2026-09-16T15:45:00Z","v":1679,"vw":6.742917},{"c":6.77,"h":6.77,"l":6.735,"n":21,"o":6.745,"t":"2026-09-16T16:00:00Z","v":1103,"vw":6.755625},{"c":6.74,"h":6.74,"l":6.73,"n":11,"o":6.73,"t":"2026-09-16T16:15:00Z","v":702,"vw":6.734709},{"c":6.735,"h":6.735,"l":6.735,"n":12,"o":6.735,"t":"2026-09-16T16:30:00Z","v":625,"vw":6.735},{"c":6.755,"h":6.76,"l":6.735,"n":29,"o":6.735,"t":"2026-09-16T16:45:00Z","v":1055,"vw":6.748333},{"c":6.76,"h":6.77,"l":6.73,"n":113,"o":6.75,"t":"2026-09-16T17:00:00Z","v":1608,"vw":6.751781},{"c":6.7,"h":6.76,"l":6.695,"n":154,"o":6.76,"t":"2026-09-16T17:15:00Z","v":4706,"vw":6.719726},{"c":6.69,"h":6.72,"l":6.69,"n":29,"o":6.7,"t":"2026-09-16T17:30:00Z","v":1342,"vw":6.71},{"c":6.72,"h":6.72,"l":6.62,"n":195,"o":6.68,"t":"2026-09-16T17:45:00Z","v":9574,"vw":6.667032},{"c":6.72,"h":6.72,"l":6.72,"n":24,"o":6.72,"t":"2026-09-16T18:00:00Z","v":842,"vw":6.72},{"c":6.68,"h":6.71,"l":6.68,"n":11,"o":6.71,"t":"2026-09-16T18:15:00Z","v":375,"vw":6.692987},{"c":6.665,"h":6.68,"l":6.66,"n":42,"o":6.665,"t":"2026-09-16T18:30:00Z","v":1525,"vw":6.6665},{"c":6.61,"h":6.64,"l":6.6,"n":28,"o":6.64,"t":"2026-09-16T18:45:00Z","v":1607,"vw":6.622158},{"c":6.68,"h":6.69,"l":6.62,"n":99,"o":6.62,"t":"2026-09-16T19:00:00Z","v":3978,"vw":6.658462},{"c":6.73,"h":6.735,"l":6.675,"n":109,"o":6.7,"t":"2026-09-16T19:15:00Z","v":3879,"vw":6.7005},{"c":6.77,"h":6.77,"l":6.72,"n":48,"o":6.72,"t":"2026-09-16T19:30:00Z","v":4573,"vw":6.744991},{"c":6.7,"h":6.855,"l":6.68,"n":493,"o":6.77,"t":"2026-09-16T19:45:00Z","v":24032,"vw":6.758698},{"c":6.7,"h":6.7,"l":6.7,"n":8,"o":6.7,"t":"2026-09-16T20:00:00Z","v":23880,"vw":6.7},{"c":6.75,"h":6.75,"l":6.75,"n":2,"o":6.75,"t":"2026-09-17T12:15:00Z","v":500,"vw":6.75},{"c":6.975,"h":6.975,"l":6.8,"n":95,"o":6.8,"t":"2026-09-17T13:30:00Z","v":3356,"vw":6.877551},{"c":6.97,"h":7.03,"l":6.97,"n":19,"o":7.03,"t":"2026-09-17T13:45:00Z","v":680,"vw":6.98843},{"c":7.12,"h":7.12,"l":6.95,"n":61,"o":6.95,"t":"2026-09-17T14:00:00Z","v":3138,"vw":7.064628},{"c":7.12,"h":7.155,"l":7.11,"n":245,"o":7.14,"t":"2026-09-17T14:15:00Z","v":13274,"vw":7.14021},{"c":7.17,"h":7.19,"l":7.12,"n":132,"o":7.12,"t":"2026-09-17T14:30:00Z","v":9006,"vw":7.146361},{"c":7.13,"h":7.18,"l":7.12,"n":97,"o":7.17,"t":"2026-09-17T14:45:00Z","v":7597,"vw":7.161054},{"c":7.095,"h":7.095,"l":7.095,"n":36,"o":7.095,"t":"2026-09-17T15:00:00Z","v":1859,"vw":7.095},{"c":7.08,"h":7.13,"l":7.08,"n":117,"o":7.13,"t":"2026-09-17T15:15:00Z","v":5549,"vw":7.100649},{"c":7.12,"h":7.12,"l":7.1,"n":20,"o":7.1,"t":"2026-09-17T15:30:00Z","v":614,"vw":7.108163},{"c":7.16,"h":7.18,"l":7.1,"n":65,"o":7.1,"t":"2026-09-17T15:45:00Z","v":9874,"vw":7.146613},{"c":7.15,"h":7.16,"l":7.15,"n":29,"o":7.16,"t":"2026-09-17T16:00:00Z","v":4673,"vw":7.156565},{"c":7.14,"h":7.14,"l":7.14,"n":18,"o":7.14,"t":"2026-09-17T16:15:00Z","v":508,"vw":7.14},{"c":7.15,"h":7.15,"l":7.15,"n":6,"o":7.15,"t":"2026-09-17T16:30:00Z","v":355,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":3,"o":7.15,"t":"2026-09-17T16:45:00Z","v":120,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":4,"o":7.15,"t":"2026-09-17T17:00:00Z","v":205,"vw":7.15},{"c":7.17,"h":7.2,"l":7.135,"n":35,"o":7.135,"t":"2026-09-17T17:15:00Z","v":7174,"vw":7.168971},{"c":7.13,"h":7.19,"l":7.13,"n":97,"o":7.19,"t":"2026-09-17T17:30:00Z","v":3272,"vw":7.177567},{"c":7.09,"h":7.09,"l":7.06,"n":61,"o":7.07,"t":"2026-09-17T17:45:00Z","v":6821,"vw":7.061855},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-09-17T18:00:00Z","v":6002,"vw":7.09},{"c":7.15,"h":7.15,"l":7.06,"n":68,"o":7.06,"t":"2026-09-17T18:15:00Z","v":8005,"vw":7.138789},{"c":7.15,"h":7.16,"l":7.13,"n":24,"o":7.13,"t":"2026-09-17T18:30:00Z","v":964,"vw":7.147134},{"c":7.185,"h":7.19,"l":7.15,"n":43,"o":7.15,"t":"2026-09-17T18:45:00Z","v":2109,"vw":7.176471},{"c":7.1742,"h":7.19,"l":7.1742,"n":58,"o":7.185,"t":"2026-09-17T19:15:00Z","v":3257,"vw":7.18652},{"c":7.17,"h":7.17,"l":7.17,"n":5,"o":7.17,"t":"2026-09-17T19:30:00Z","v":202,"vw":7.17},{"c":7.19,"h":7.2,"l":7.17,"n":277,"o":7.18,"t":"2026-09-17T19:45:00Z","v":11565,"vw":7.185785},{"c":7.18,"h":7.18,"l":7.18,"n":6,"o":7.18,"t":"2026-09-17T20:00:00Z","v":15115,"vw":7.18},{"c":7.1,"h":7.1,"l":7.1,"n":13,"o":7.1,"t":"2026-09-17T22:45:00Z","v":681,"vw":7.1},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-09-18T08:00:00Z","v":350,"vw":7.21},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-09-18T11:00:00Z","v":119,"vw":7.19},{"c":7.19,"h":7.19,"l":7.19,"n":2,"o":7.19,"t":"2026-09-18T11:30:00Z","v":369,"vw":7.19},{"c":7.29,"h":7.29,"l":7.19,"n":6,"o":7.19,"t":"2026-09-18T11:45:00Z","v":1006,"vw":7.2},{"c":7.11,"h":7.11,"l":7.11,"n":9,"o":7.11,"t":"2026-09-18T13:15:00Z","v":1006,"vw":7.11},{"c":7.155,"h":7.23,"l":7.1,"n":86,"o":7.12,"t":"2026-09-18T13:30:00Z","v":29378,"vw":7.150074},{"c":7.18,"h":7.24,"l":7.15,"n":101,"o":7.17,"t":"2026-09-18T13:45:00Z","v":11507,"vw":7.184518},{"c":7.21,"h":7.21,"l":7.1763,"n":59,"o":7.18,"t":"2026-09-18T14:00:00Z","v":4847,"vw":7.183763},{"c":7.21,"h":7.22,"l":7.1831,"n":28,"o":7.21,"t":"2026-09-18T14:15:00Z","v":3409,"vw":7.209464},{"c":7.2,"h":7.23,"l":7.1805,"n":38,"o":7.22,"t":"2026-09-18T14:30:00Z","v":5161,"vw":7.210642},{"c":7.23,"h":7.235,"l":7.22,"n":61,"o":7.22,"t":"2026-09-18T14:45:00Z","v":10830,"vw":7.227526},{"c":7.28,"h":7.28,"l":7.2225,"n":138,"o":7.23,"t":"2026-09-18T15:00:00Z","v":11128,"vw":7.251466},{"c":7.315,"h":7.34,"l":7.275,"n":73,"o":7.275,"t":"2026-09-18T15:15:00Z","v":10202,"vw":7.310536},{"c":7.3854,"h":7.405,"l":7.31,"n":64,"o":7.3299,"t":"2026-09-18T15:30:00Z","v":13055,"vw":7.363497},{"c":7.36,"h":7.39,"l":7.34,"n":86,"o":7.39,"t":"2026-09-18T15:45:00Z","v":8463,"vw":7.366335},{"c":7.33,"h":7.39,"l":7.33,"n":74,"o":7.35,"t":"2026-09-18T16:00:00Z","v":5957,"vw":7.365752},{"c":7.315,"h":7.335,"l":7.3,"n":46,"o":7.335,"t":"2026-09-18T16:15:00Z","v":3153,"vw":7.312952},{"c":7.265,"h":7.3125,"l":7.25,"n":119,"o":7.3125,"t":"2026-09-18T16:30:00Z","v":8592,"vw":7.285158},{"c":7.245,"h":7.29,"l":7.24,"n":98,"o":7.2826,"t":"2026-09-18T16:45:00Z","v":10960,"vw":7.257119},{"c":7.205,"h":7.245,"l":7.205,"n":77,"o":7.245,"t":"2026-09-18T17:00:00Z","v":7645,"vw":7.23234},{"c":7.21,"h":7.23,"l":7.21,"n":59,"o":7.22,"t":"2026-09-18T17:15:00Z","v":8157,"vw":7.220766},{"c":7.24,"h":7.265,"l":7.22,"n":96,"o":7.22,"t":"2026-09-18T17:30:00Z","v":17735,"vw":7.248829},{"c":7.25,"h":7.25,"l":7.24,"n":48,"o":7.245,"t":"2026-09-18T17:45:00Z","v":2714,"vw":7.247103},{"c":7.25,"h":7.29,"l":7.25,"n":55,"o":7.27,"t":"2026-09-18T18:00:00Z","v":4345,"vw":7.274833},{"c":7.26,"h":7.27,"l":7.25,"n":14,"o":7.25,"t":"2026-09-18T18:15:00Z","v":737,"vw":7.261667},{"c":7.25,"h":7.265,"l":7.25,"n":11,"o":7.265,"t":"2026-09-18T18:30:00Z","v":660,"vw":7.254808},{"c":7.25,"h":7.27,"l":7.24,"n":21,"o":7.25,"t":"2026-09-18T18:45:00Z","v":1170,"vw":7.251564},{"c":7.23,"h":7.25,"l":7.21,"n":139,"o":7.25,"t":"2026-09-18T19:00:00Z","v":3711,"vw":7.233472},{"c":7.25,"h":7.25,"l":7.235,"n":47,"o":7.25,"t":"2026-09-18T19:15:00Z","v":3975,"vw":7.240537},{"c":7.23,"h":7.25,"l":7.23,"n":131,"o":7.24,"t":"2026-09-18T19:30:00Z","v":12552,"vw":7.237425},{"c":7.535,"h":7.56,"l":7.23,"n":1009,"o":7.23,"t":"2026-09-18T19:45:00Z","v":127118,"vw":7.459213},{"c":7.55,"h":7.55,"l":7.55,"n":15,"o":7.55,"t":"2026-09-18T20:00:00Z","v":705339,"vw":7.55},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-09-18T22:00:00Z","v":174,"vw":7.5},{"c":7.58,"h":7.58,"l":7.58,"n":8,"o":7.58,"t":"2026-09-21T12:15:00Z","v":247,"vw":7.58},{"c":7.55,"h":7.55,"l":7.55,"n":5,"o":7.55,"t":"2026-09-21T13:15:00Z","v":142,"vw":7.55},{"c":7.31,"h":7.57,"l":7.31,"n":360,"o":7.55,"t":"2026-09-21T13:30:00Z","v":10821,"vw":7.433623},{"c":7.37,"h":7.43,"l":7.22,"n":230,"o":7.32,"t":"2026-09-21T13:45:00Z","v":12938,"vw":7.321242},{"c":7.29,"h":7.3705,"l":7.275,"n":346,"o":7.33,"t":"2026-09-21T14:00:00Z","v":7011,"vw":7.31116},{"c":7.3,"h":7.3,"l":7.3,"n":3,"o":7.3,"t":"2026-09-21T14:15:00Z","v":192,"vw":7.3},{"c":7.3,"h":7.3581,"l":7.3,"n":60,"o":7.3581,"t":"2026-09-21T14:30:00Z","v":5110,"vw":7.304262},{"c":7.28,"h":7.3,"l":7.25,"n":57,"o":7.3,"t":"2026-09-21T14:45:00Z","v":1908,"vw":7.2715},{"c":7.305,"h":7.34,"l":7.28,"n":78,"o":7.28,"t":"2026-09-21T15:00:00Z","v":3214,"vw":7.2975},{"c":7.29,"h":7.32,"l":7.26,"n":203,"o":7.28,"t":"2026-09-21T15:15:00Z","v":3056,"vw":7.285224},{"c":7.3053,"h":7.31,"l":7.27,"n":49,"o":7.28,"t":"2026-09-21T15:30:00Z","v":4251,"vw":7.29035},{"c":7.3,"h":7.32,"l":7.28,"n":150,"o":7.32,"t":"2026-09-21T15:45:00Z","v":5646,"vw":7.288431},{"c":7.29,"h":7.29,"l":7.27,"n":43,"o":7.28,"t":"2026-09-21T16:00:00Z","v":1833,"vw":7.277159},{"c":7.27,"h":7.29,"l":7.25,"n":107,"o":7.29,"t":"2026-09-21T16:15:00Z","v":3591,"vw":7.273684},{"c":7.27,"h":7.29,"l":7.26,"n":85,"o":7.29,"t":"2026-09-21T16:30:00Z","v":3735,"vw":7.271855},{"c":7.27,"h":7.27,"l":7.23,"n":104,"o":7.24,"t":"2026-09-21T16:45:00Z","v":5964,"vw":7.25429},{"c":7.26,"h":7.28,"l":7.22,"n":233,"o":7.25,"t":"2026-09-21T17:00:00Z","v":14502,"vw":7.26018},{"c":7.25,"h":7.27,"l":7.25,"n":51,"o":7.25,"t":"2026-09-21T17:15:00Z","v":2154,"vw":7.254814},{"c":7.255,"h":7.255,"l":7.21,"n":203,"o":7.23,"t":"2026-09-21T17:30:00Z","v":9661,"vw":7.231144},{"c":7.27,"h":7.28,"l":7.245,"n":96,"o":7.245,"t":"2026-09-21T17:45:00Z","v":2854,"vw":7.277046},{"c":7.32,"h":7.32,"l":7.27,"n":58,"o":7.27,"t":"2026-09-21T18:00:00Z","v":7264,"vw":7.307298},{"c":7.295,"h":7.32,"l":7.29,"n":20,"o":7.32,"t":"2026-09-21T18:15:00Z","v":845,"vw":7.305833},{"c":7.25,"h":7.295,"l":7.25,"n":91,"o":7.295,"t":"2026-09-21T18:30:00Z","v":3697,"vw":7.28234},{"c":7.285,"h":7.3,"l":7.25,"n":203,"o":7.25,"t":"2026-09-21T18:45:00Z","v":7442,"vw":7.27853},{"c":7.255,"h":7.29,"l":7.25,"n":77,"o":7.26,"t":"2026-09-21T19:00:00Z","v":4043,"vw":7.267353},{"c":7.26,"h":7.27,"l":7.24,"n":130,"o":7.255,"t":"2026-09-21T19:15:00Z","v":7225,"vw":7.254985},{"c":7.27,"h":7.29,"l":7.26,"n":83,"o":7.26,"t":"2026-09-21T19:30:00Z","v":5010,"vw":7.269549},{"c":7.395,"h":7.44,"l":7.25,"n":1162,"o":7.27,"t":"2026-09-21T19:45:00Z","v":67352,"vw":7.371066},{"c":7.43,"h":7.43,"l":7.43,"n":8,"o":7.43,"t":"2026-09-21T20:00:00Z","v":154394,"vw":7.43},{"c":7.43,"h":7.44,"l":7.43,"n":6,"o":7.44,"t":"2026-09-22T13:15:00Z","v":1024,"vw":7.438012},{"c":7.4,"h":7.44,"l":7.26,"n":97,"o":7.4,"t":"2026-09-22T13:30:00Z","v":12561,"vw":7.406284},{"c":7.51,"h":7.51,"l":7.4,"n":125,"o":7.44,"t":"2026-09-22T13:45:00Z","v":13583,"vw":7.465597},{"c":7.59,"h":7.61,"l":7.48,"n":125,"o":7.5024,"t":"2026-09-22T14:00:00Z","v":24078,"vw":7.562901},{"c":7.55,"h":7.56,"l":7.55,"n":27,"o":7.55,"t":"2026-09-22T14:15:00Z","v":1043,"vw":7.555951},{"c":7.55,"h":7.59,"l":7.54,"n":76,"o":7.58,"t":"2026-09-22T14:30:00Z","v":5682,"vw":7.576234},{"c":7.5695,"h":7.5695,"l":7.53,"n":23,"o":7.5559,"t":"2026-09-22T14:45:00Z","v":1675,"vw":7.547148},{"c":7.5,"h":7.53,"l":7.495,"n":67,"o":7.51,"t":"2026-09-22T15:00:00Z","v":3267,"vw":7.510533},{"c":7.52,"h":7.52,"l":7.52,"n":7,"o":7.52,"t":"2026-09-22T15:15:00Z","v":321,"vw":7.52},{"c":7.46,"h":7.52,"l":7.46,"n":157,"o":7.52,"t":"2026-09-22T15:30:00Z","v":12938,"vw":7.492889},{"c":7.3861,"h":7.45,"l":7.38,"n":66,"o":7.45,"t":"2026-09-22T15:45:00Z","v":3782,"vw":7.395664},{"c":7.39,"h":7.4195,"l":7.39,"n":23,"o":7.41,"t":"2026-09-22T16:00:00Z","v":657,"vw":7.404926},{"c":7.43,"h":7.44,"l":7.39,"n":57,"o":7.39,"t":"2026-09-22T16:15:00Z","v":3108,"vw":7.422709},{"c":7.46,"h":7.46,"l":7.43,"n":17,"o":7.44,"t":"2026-09-22T16:30:00Z","v":816,"vw":7.445},{"c":7.445,"h":7.47,"l":7.435,"n":40,"o":7.47,"t":"2026-09-22T16:45:00Z","v":3450,"vw":7.444966},{"c":7.47,"h":7.47,"l":7.46,"n":34,"o":7.46,"t":"2026-09-22T17:00:00Z","v":1439,"vw":7.46419},{"c":7.46,"h":7.46,"l":7.46,"n":5,"o":7.46,"t":"2026-09-22T17:15:00Z","v":213,"vw":7.46},{"c":7.465,"h":7.465,"l":7.465,"n":4,"o":7.465,"t":"2026-09-22T17:30:00Z","v":139,"vw":7.465},{"c":7.49,"h":7.5,"l":7.44,"n":154,"o":7.47,"t":"2026-09-22T17:45:00Z","v":12577,"vw":7.474548},{"c":7.49,"h":7.5,"l":7.49,"n":14,"o":7.49,"t":"2026-09-22T18:00:00Z","v":1065,"vw":7.49194},{"c":7.5,"h":7.5,"l":7.485,"n":6,"o":7.485,"t":"2026-09-22T18:15:00Z","v":506,"vw":7.488},{"c":7.45,"h":7.49,"l":7.43,"n":224,"o":7.49,"t":"2026-09-22T18:30:00Z","v":10772,"vw":7.450031},{"c":7.45,"h":7.45,"l":7.45,"n":28,"o":7.45,"t":"2026-09-22T18:45:00Z","v":1206,"vw":7.45},{"c":7.44,"h":7.46,"l":7.44,"n":36,"o":7.46,"t":"2026-09-22T19:00:00Z","v":2081,"vw":7.44653},{"c":7.465,"h":7.47,"l":7.43,"n":58,"o":7.44,"t":"2026-09-22T19:15:00Z","v":5233,"vw":7.44316},{"c":7.49,"h":7.5,"l":7.475,"n":107,"o":7.4797,"t":"2026-09-22T19:30:00Z","v":7808,"vw":7.489547},{"c":7.5,"h":7.53,"l":7.45,"n":331,"o":7.495,"t":"2026-09-22T19:45:00Z","v":26174,"vw":7.494023},{"c":7.49,"h":7.49,"l":7.49,"n":4,"o":7.49,"t":"2026-09-22T20:00:00Z","v":63935,"vw":7.49},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-09-22T23:30:00Z","v":137,"vw":7.5},{"c":7.51,"h":7.52,"l":7.51,"n":4,"o":7.52,"t":"2026-09-23T08:00:00Z","v":625,"vw":7.518333},{"c":7.38,"h":7.5,"l":7.38,"n":32,"o":7.49,"t":"2026-09-23T13:30:00Z","v":4487,"vw":7.462299},{"c":7.35,"h":7.35,"l":7.35,"n":3,"o":7.35,"t":"2026-09-23T13:45:00Z","v":219,"vw":7.35},{"c":7.2953,"h":7.38,"l":7.245,"n":126,"o":7.38,"t":"2026-09-23T14:00:00Z","v":8112,"vw":7.280464},{"c":7.2,"h":7.275,"l":7.2,"n":44,"o":7.275,"t":"2026-09-23T14:15:00Z","v":2987,"vw":7.241337},{"c":7.1466,"h":7.18,"l":7.12,"n":63,"o":7.18,"t":"2026-09-23T14:30:00Z","v":4293,"vw":7.15764},{"c":7.08,"h":7.12,"l":7.07,"n":92,"o":7.11,"t":"2026-09-23T14:45:00Z","v":4100,"vw":7.09231},{"c":7.0961,"h":7.0969,"l":7.08,"n":9,"o":7.08,"t":"2026-09-23T15:00:00Z","v":570,"vw":7.087778},{"c":7.08,"h":7.1175,"l":7.08,"n":28,"o":7.1175,"t":"2026-09-23T15:15:00Z","v":740,"vw":7.103125},{"c":7.18,"h":7.18,"l":7.04,"n":71,"o":7.08,"t":"2026-09-23T15:30:00Z","v":3719,"vw":7.091618},{"c":7.23,"h":7.24,"l":7.2,"n":27,"o":7.24,"t":"2026-09-23T15:45:00Z","v":644,"vw":7.2225},{"c":7.29,"h":7.29,"l":7.21,"n":33,"o":7.21,"t":"2026-09-23T16:00:00Z","v":937,"vw":7.253333},{"c":7.35,"h":7.35,"l":7.29,"n":57,"o":7.29,"t":"2026-09-23T16:15:00Z","v":5960,"vw":7.311217},{"c":7.35,"h":7.36,"l":7.31,"n":49,"o":7.36,"t":"2026-09-23T16:30:00Z","v":2168,"vw":7.333803},{"c":7.31,"h":7.32,"l":7.26,"n":141,"o":7.315,"t":"2026-09-23T16:45:00Z","v":7841,"vw":7.278383},{"c":7.355,"h":7.39,"l":7.25,"n":405,"o":7.26,"t":"2026-09-23T17:00:00Z","v":16501,"vw":7.350583},{"c":7.335,"h":7.38,"l":7.335,"n":43,"o":7.355,"t":"2026-09-23T17:15:00Z","v":4061,"vw":7.352601},{"c":7.34,"h":7.34,"l":7.335,"n":19,"o":7.335,"t":"2026-09-23T17:30:00Z","v":594,"vw":7.336},{"c":7.34,"h":7.36,"l":7.33,"n":85,"o":7.33,"t":"2026-09-23T17:45:00Z","v":4416,"vw":7.342963},{"c":7.34,"h":7.34,"l":7.34,"n":11,"o":7.34,"t":"2026-09-23T18:00:00Z","v":522,"vw":7.34},{"c":7.315,"h":7.35,"l":7.29,"n":103,"o":7.35,"t":"2026-09-23T18:15:00Z","v":16140,"vw":7.305063},{"c":7.32,"h":7.33,"l":7.31,"n":29,"o":7.33,"t":"2026-09-23T18:30:00Z","v":1905,"vw":7.323923},{"c":7.35,"h":7.35,"l":7.32,"n":16,"o":7.32,"t":"2026-09-23T18:45:00Z","v":540,"vw":7.327692},{"c":7.34,"h":7.34,"l":7.33,"n":32,"o":7.33,"t":"2026-09-23T19:00:00Z","v":836,"vw":7.333333},{"c":7.35,"h":7.35,"l":7.34,"n":12,"o":7.34,"t":"2026-09-23T19:15:00Z","v":626,"vw":7.342},{"c":7.415,"h":7.44,"l":7.32,"n":183,"o":7.33,"t":"2026-09-23T19:30:00Z","v":20889,"vw":7.378335},{"c":7.41,"h":7.45,"l":7.395,"n":471,"o":7.43,"t":"2026-09-23T19:45:00Z","v":20916,"vw":7.4204},{"c":7.4,"h":7.4,"l":7.4,"n":6,"o":7.4,"t":"2026-09-23T20:00:00Z","v":20707,"vw":7.4},{"c":7.4,"h":7.4,"l":7.4,"n":7,"o":7.4,"t":"2026-09-24T13:15:00Z","v":242,"vw":7.4},{"c":7.32,"h":7.4,"l":7.32,"n":37,"o":7.4,"t":"2026-09-24T13:30:00Z","v":2362,"vw":7.380326},{"c":7.3,"h":7.31,"l":7.3,"n":12,"o":7.305,"t":"2026-09-24T13:45:00Z","v":1409,"vw":7.305},{"c":7.24,"h":7.29,"l":7.24,"n":78,"o":7.29,"t":"2026-09-24T14:00:00Z","v":6536,"vw":7.275563},{"c":7.1241,"h":7.245,"l":7.1241,"n":27,"o":7.24,"t":"2026-09-24T14:15:00Z","v":3134,"vw":7.190253},{"c":7.19,"h":7.2,"l":7.14,"n":69,"o":7.14,"t":"2026-09-24T14:30:00Z","v":4022,"vw":7.18479},{"c":7.1202,"h":7.18,"l":7.1202,"n":39,"o":7.18,"t":"2026-09-24T14:45:00Z","v":3043,"vw":7.138931},{"c":7.08,"h":7.15,"l":7.08,"n":124,"o":7.13,"t":"2026-09-24T15:00:00Z","v":4050,"vw":7.112236},{"c":7.065,"h":7.0949,"l":7.05,"n":121,"o":7.09,"t":"2026-09-24T15:15:00Z","v":6732,"vw":7.065118},{"c":7.145,"h":7.17,"l":7.06,"n":141,"o":7.06,"t":"2026-09-24T15:30:00Z","v":4619,"vw":7.09578},{"c":7.11,"h":7.145,"l":7.11,"n":10,"o":7.145,"t":"2026-09-24T15:45:00Z","v":288,"vw":7.1275},{"c":7.03,"h":7.11,"l":7,"n":88,"o":7.11,"t":"2026-09-24T16:00:00Z","v":8549,"vw":7.047622},{"c":7.1079,"h":7.1079,"l":7.03,"n":57,"o":7.03,"t":"2026-09-24T16:15:00Z","v":1008,"vw":7.08368},{"c":7.07,"h":7.07,"l":7.04,"n":29,"o":7.07,"t":"2026-09-24T16:30:00Z","v":1445,"vw":7.060323},{"c":7.02,"h":7.08,"l":7.02,"n":39,"o":7.08,"t":"2026-09-24T16:45:00Z","v":1354,"vw":7.050392},{"c":7.09,"h":7.09,"l":7.01,"n":48,"o":7.01,"t":"2026-09-24T17:00:00Z","v":1796,"vw":7.048963},{"c":6.93,"h":7.07,"l":6.81,"n":284,"o":7.07,"t":"2026-09-24T17:15:00Z","v":23211,"vw":6.951919},{"c":7.11,"h":7.25,"l":6.945,"n":530,"o":6.99,"t":"2026-09-24T17:30:00Z","v":63584,"vw":7.07243},{"c":7.13,"h":7.15,"l":7.08,"n":129,"o":7.11,"t":"2026-09-24T17:45:00Z","v":7494,"vw":7.125091},{"c":7.38,"h":7.41,"l":7.18,"n":808,"o":7.19,"t":"2026-09-24T18:00:00Z","v":53235,"vw":7.326322},{"c":7.385,"h":7.385,"l":7.36,"n":128,"o":7.365,"t":"2026-09-24T18:15:00Z","v":4023,"vw":7.378974},{"c":7.37,"h":7.4,"l":7.37,"n":80,"o":7.39,"t":"2026-09-24T18:30:00Z","v":2748,"vw":7.386571},{"c":7.4,"h":7.44,"l":7.36,"n":223,"o":7.37,"t":"2026-09-24T18:45:00Z","v":14494,"vw":7.40667},{"c":7.4,"h":7.415,"l":7.39,"n":91,"o":7.41,"t":"2026-09-24T19:00:00Z","v":5093,"vw":7.402069},{"c":7.4,"h":7.415,"l":7.38,"n":39,"o":7.39,"t":"2026-09-24T19:15:00Z","v":2129,"vw":7.395464},{"c":7.405,"h":7.44,"l":7.38,"n":186,"o":7.415,"t":"2026-09-24T19:30:00Z","v":12777,"vw":7.420682},{"c":7.33,"h":7.41,"l":7.27,"n":709,"o":7.41,"t":"2026-09-24T19:45:00Z","v":62017,"vw":7.367523},{"c":7.33,"h":7.33,"l":7.33,"n":8,"o":7.33,"t":"2026-09-24T20:00:00Z","v":16309,"vw":7.33},{"c":7.23,"h":7.39,"l":7.23,"n":12,"o":7.39,"t":"2026-09-25T13:30:00Z","v":1388,"vw":7.373374},{"c":7.19,"h":7.2,"l":7.13,"n":40,"o":7.13,"t":"2026-09-25T13:45:00Z","v":3471,"vw":7.186094},{"c":7.2,"h":7.23,"l":7.16,"n":20,"o":7.23,"t":"2026-09-25T14:00:00Z","v":930,"vw":7.193571},{"c":7.26,"h":7.32,"l":7.2,"n":70,"o":7.2799,"t":"2026-09-25T14:15:00Z","v":6424,"vw":7.263318},{"c":7.27,"h":7.2994,"l":7.24,"n":71,"o":7.25,"t":"2026-09-25T14:30:00Z","v":4526,"vw":7.274429},{"c":7.3,"h":7.3,"l":7.255,"n":63,"o":7.28,"t":"2026-09-25T14:45:00Z","v":2918,"vw":7.2735},{"c":7.3,"h":7.3,"l":7.3,"n":25,"o":7.3,"t":"2026-09-25T15:00:00Z","v":835,"vw":7.3},{"c":7.31,"h":7.31,"l":7.31,"n":23,"o":7.31,"t":"2026-09-25T15:15:00Z","v":436,"vw":7.31},{"c":7.29,"h":7.31,"l":7.29,"n":44,"o":7.31,"t":"2026-09-25T15:30:00Z","v":1753,"vw":7.303206},{"c":7.28,"h":7.28,"l":7.24,"n":84,"o":7.26,"t":"2026-09-25T15:45:00Z","v":2773,"vw":7.259477},{"c":7.27,"h":7.29,"l":7.255,"n":67,"o":7.27,"t":"2026-09-25T16:00:00Z","v":2663,"vw":7.274684},{"c":7.25,"h":7.275,"l":7.25,"n":37,"o":7.275,"t":"2026-09-25T16:15:00Z","v":1361,"vw":7.267857},{"c":7.28,"h":7.28,"l":7.26,"n":20,"o":7.26,"t":"2026-09-25T16:30:00Z","v":1121,"vw":7.270074},{"c":7.23,"h":7.23,"l":7.23,"n":3,"o":7.23,"t":"2026-09-25T16:45:00Z","v":129,"vw":7.23},{"c":7.325,"h":7.325,"l":7.25,"n":60,"o":7.255,"t":"2026-09-25T17:00:00Z","v":4189,"vw":7.274096},{"c":7.3,"h":7.3,"l":7.3,"n":5,"o":7.3,"t":"2026-09-25T17:15:00Z","v":210,"vw":7.3},{"c":7.275,"h":7.29,"l":7.275,"n":23,"o":7.285,"t":"2026-09-25T17:30:00Z","v":829,"vw":7.282812},{"c":7.28,"h":7.28,"l":7.28,"n":19,"o":7.28,"t":"2026-09-25T17:45:00Z","v":490,"vw":7.28},{"c":7.305,"h":7.31,"l":7.28,"n":52,"o":7.28,"t":"2026-09-25T18:00:00Z","v":2605,"vw":7.303786},{"c":7.305,"h":7.31,"l":7.28,"n":68,"o":7.3,"t":"2026-09-25T18:15:00Z","v":2733,"vw":7.300912},{"c":7.305,"h":7.305,"l":7.28,"n":5,"o":7.28,"t":"2026-09-25T18:30:00Z","v":225,"vw":7.2925},{"c":7.36,"h":7.37,"l":7.28,"n":173,"o":7.31,"t":"2026-09-25T18:45:00Z","v":20919,"vw":7.314707},{"c":7.38,"h":7.38,"l":7.36,"n":43,"o":7.36,"t":"2026-09-25T19:00:00Z","v":3057,"vw":7.366728},{"c":7.37,"h":7.37,"l":7.345,"n":45,"o":7.345,"t":"2026-09-25T19:15:00Z","v":2375,"vw":7.360116},{"c":7.4,"h":7.4,"l":7.36,"n":67,"o":7.36,"t":"2026-09-25T19:30:00Z","v":6419,"vw":7.380576},{"c":7.37,"h":7.42,"l":7.33,"n":401,"o":7.39,"t":"2026-09-25T19:45:00Z","v":25297,"vw":7.384049},{"c":7.35,"h":7.35,"l":7.35,"n":5,"o":7.35,"t":"2026-09-25T20:00:00Z","v":18961,"vw":7.35},{"c":7.3902,"h":7.3902,"l":7.3,"n":32,"o":7.35,"t":"2026-09-28T13:30:00Z","v":1679,"vw":7.33958},{"c":7.37,"h":7.37,"l":7.37,"n":5,"o":7.37,"t":"2026-09-28T13:45:00Z","v":155,"vw":7.37},{"c":7.43,"h":7.43,"l":7.4,"n":34,"o":7.4,"t":"2026-09-28T14:00:00Z","v":3670,"vw":7.41482},{"c":7.43,"h":7.45,"l":7.41,"n":9,"o":7.45,"t":"2026-09-28T14:15:00Z","v":531,"vw":7.430198},{"c":7.5,"h":7.5,"l":7.48,"n":17,"o":7.48,"t":"2026-09-28T14:30:00Z","v":2184,"vw":7.492},{"c":7.55,"h":7.55,"l":7.54,"n":14,"o":7.55,"t":"2026-09-28T14:45:00Z","v":847,"vw":7.548334},{"c":7.525,"h":7.56,"l":7.525,"n":74,"o":7.55,"t":"2026-09-28T15:00:00Z","v":7881,"vw":7.545092},{"c":7.395,"h":7.525,"l":7.38,"n":128,"o":7.525,"t":"2026-09-28T15:15:00Z","v":12627,"vw":7.451646},{"c":7.39,"h":7.48,"l":7.39,"n":83,"o":7.395,"t":"2026-09-28T15:30:00Z","v":8261,"vw":7.437572},{"c":7.47,"h":7.47,"l":7.39,"n":28,"o":7.39,"t":"2026-09-28T15:45:00Z","v":2045,"vw":7.438043},{"c":7.44,"h":7.44,"l":7.44,"n":6,"o":7.44,"t":"2026-09-28T16:00:00Z","v":387,"vw":7.44},{"c":7.455,"h":7.52,"l":7.44,"n":75,"o":7.44,"t":"2026-09-28T16:15:00Z","v":10397,"vw":7.496451},{"c":7.43,"h":7.43,"l":7.43,"n":3,"o":7.43,"t":"2026-09-28T16:30:00Z","v":300,"vw":7.43},{"c":7.445,"h":7.45,"l":7.445,"n":8,"o":7.45,"t":"2026-09-28T16:45:00Z","v":311,"vw":7.446667},{"c":7.49,"h":7.5,"l":7.4425,"n":90,"o":7.445,"t":"2026-09-28T17:00:00Z","v":7458,"vw":7.466842},{"c":7.45,"h":7.475,"l":7.45,"n":20,"o":7.475,"t":"2026-09-28T17:15:00Z","v":760,"vw":7.458076},{"c":7.445,"h":7.45,"l":7.435,"n":39,"o":7.45,"t":"2026-09-28T17:30:00Z","v":1609,"vw":7.445857},{"c":7.445,"h":7.45,"l":7.44,"n":16,"o":7.44,"t":"2026-09-28T17:45:00Z","v":769,"vw":7.446862},{"c":7.45,"h":7.4501,"l":7.43,"n":55,"o":7.44,"t":"2026-09-28T18:00:00Z","v":3071,"vw":7.444635},{"c":7.45,"h":7.47,"l":7.45,"n":17,"o":7.47,"t":"2026-09-28T18:15:00Z","v":822,"vw":7.45499},{"c":7.45,"h":7.46,"l":7.45,"n":46,"o":7.45,"t":"2026-09-28T18:30:00Z","v":1982,"vw":7.452051},{"c":7.47,"h":7.47,"l":7.45,"n":20,"o":7.45,"t":"2026-09-28T18:45:00Z","v":748,"vw":7.467101},{"c":7.47,"h":7.47,"l":7.45,"n":16,"o":7.47,"t":"2026-09-28T19:00:00Z","v":1086,"vw":7.463542},{"c":7.47,"h":7.475,"l":7.465,"n":29,"o":7.465,"t":"2026-09-28T19:15:00Z","v":1932,"vw":7.467801},{"c":7.49,"h":7.53,"l":7.47,"n":187,"o":7.47,"t":"2026-09-28T19:30:00Z","v":26944,"vw":7.495871},{"c":7.5,"h":7.5,"l":7.46,"n":298,"o":7.485,"t":"2026-09-28T19:45:00Z","v":17612,"vw":7.481372},{"c":7.49,"h":7.49,"l":7.49,"n":8,"o":7.49,"t":"2026-09-28T20:00:00Z","v":13892,"vw":7.49},{"c":7.67,"h":7.735,"l":7.52,"n":62,"o":7.52,"t":"2026-09-29T13:30:00Z","v":3937,"vw":7.640876},{"c":7.7,"h":7.73,"l":7.64,"n":51,"o":7.64,"t":"2026-09-29T13:45:00Z","v":3421,"vw":7.712318},{"c":7.69,"h":7.71,"l":7.62,"n":56,"o":7.71,"t":"2026-09-29T14:00:00Z","v":6601,"vw":7.659001},{"c":7.6,"h":7.635,"l":7.58,"n":44,"o":7.635,"t":"2026-09-29T14:15:00Z","v":2369,"vw":7.609963},{"c":7.59,"h":7.6,"l":7.585,"n":39,"o":7.585,"t":"2026-09-29T14:45:00Z","v":1542,"vw":7.59346},{"c":7.57,"h":7.57,"l":7.54,"n":42,"o":7.54,"t":"2026-09-29T15:00:00Z","v":1951,"vw":7.550211},{"c":7.56,"h":7.57,"l":7.56,"n":36,"o":7.57,"t":"2026-09-29T15:15:00Z","v":1718,"vw":7.567419},{"c":7.56,"h":7.56,"l":7.5254,"n":45,"o":7.5254,"t":"2026-09-29T15:30:00Z","v":2117,"vw":7.551895},{"c":7.48,"h":7.56,"l":7.48,"n":68,"o":7.56,"t":"2026-09-29T15:45:00Z","v":4826,"vw":7.51735},{"c":7.485,"h":7.485,"l":7.45,"n":85,"o":7.46,"t":"2026-09-29T16:00:00Z","v":2660,"vw":7.461811},{"c":7.51,"h":7.52,"l":7.48,"n":26,"o":7.48,"t":"2026-09-29T16:15:00Z","v":3877,"vw":7.515072},{"c":7.495,"h":7.51,"l":7.495,"n":23,"o":7.51,"t":"2026-09-29T16:30:00Z","v":766,"vw":7.499167},{"c":7.51,"h":7.51,"l":7.5,"n":6,"o":7.51,"t":"2026-09-29T16:45:00Z","v":305,"vw":7.506667},{"c":7.5,"h":7.51,"l":7.5,"n":27,"o":7.51,"t":"2026-09-29T17:00:00Z","v":738,"vw":7.503631},{"c":7.45,"h":7.5122,"l":7.45,"n":52,"o":7.47,"t":"2026-09-29T17:15:00Z","v":5727,"vw":7.456285},{"c":7.49,"h":7.49,"l":7.485,"n":7,"o":7.485,"t":"2026-09-29T17:30:00Z","v":261,"vw":7.4875},{"c":7.485,"h":7.485,"l":7.485,"n":4,"o":7.485,"t":"2026-09-29T17:45:00Z","v":113,"vw":7.485},{"c":7.495,"h":7.505,"l":7.48,"n":26,"o":7.48,"t":"2026-09-29T18:00:00Z","v":957,"vw":7.49},{"c":7.47,"h":7.5,"l":7.47,"n":32,"o":7.5,"t":"2026-09-29T18:15:00Z","v":1998,"vw":7.495},{"c":7.45,"h":7.46,"l":7.45,"n":33,"o":7.46,"t":"2026-09-29T18:30:00Z","v":1198,"vw":7.455588},{"c":7.4,"h":7.41,"l":7.4,"n":26,"o":7.41,"t":"2026-09-29T18:45:00Z","v":2086,"vw":7.400625},{"c":7.38,"h":7.38,"l":7.38,"n":37,"o":7.38,"t":"2026-09-29T19:00:00Z","v":1100,"vw":7.38},{"c":7.35,"h":7.38,"l":7.35,"n":64,"o":7.38,"t":"2026-09-29T19:15:00Z","v":4623,"vw":7.36643},{"c":7.37,"h":7.37,"l":7.35,"n":26,"o":7.35,"t":"2026-09-29T19:30:00Z","v":1459,"vw":7.356428},{"c":7.33,"h":7.38,"l":7.31,"n":419,"o":7.36,"t":"2026-09-29T19:45:00Z","v":34658,"vw":7.342717},{"c":7.32,"h":7.32,"l":7.32,"n":6,"o":7.32,"t":"2026-09-29T20:00:00Z","v":15193,"vw":7.32},{"c":7.13,"h":7.32,"l":7.13,"n":83,"o":7.32,"t":"2026-09-30T13:30:00Z","v":3389,"vw":7.276519},{"c":7.2572,"h":7.2572,"l":7.205,"n":18,"o":7.24,"t":"2026-09-30T13:45:00Z","v":376,"vw":7.234067},{"c":7.2,"h":7.2,"l":7.16,"n":25,"o":7.16,"t":"2026-09-30T14:00:00Z","v":4062,"vw":7.198874},{"c":7.2,"h":7.21,"l":7.2,"n":13,"o":7.21,"t":"2026-09-30T14:15:00Z","v":678,"vw":7.206667},{"c":7.17,"h":7.23,"l":7.165,"n":62,"o":7.23,"t":"2026-09-30T15:00:00Z","v":3223,"vw":7.196632},{"c":7.295,"h":7.3,"l":7.215,"n":72,"o":7.215,"t":"2026-09-30T15:15:00Z","v":2559,"vw":7.25563},{"c":7.3,"h":7.3,"l":7.28,"n":67,"o":7.295,"t":"2026-09-30T15:30:00Z","v":3922,"vw":7.293769},{"c":7.345,"h":7.37,"l":7.28,"n":123,"o":7.3,"t":"2026-09-30T15:45:00Z","v":5576,"vw":7.313049},{"c":7.34,"h":7.35,"l":7.3143,"n":69,"o":7.345,"t":"2026-09-30T16:00:00Z","v":7383,"vw":7.346766},{"c":7.315,"h":7.32,"l":7.29,"n":44,"o":7.31,"t":"2026-09-30T16:15:00Z","v":2371,"vw":7.311429},{"c":7.31,"h":7.35,"l":7.31,"n":50,"o":7.34,"t":"2026-09-30T16:30:00Z","v":3644,"vw":7.337974},{"c":7.265,"h":7.29,"l":7.265,"n":15,"o":7.29,"t":"2026-09-30T16:45:00Z","v":454,"vw":7.275},{"c":7.235,"h":7.255,"l":7.235,"n":74,"o":7.255,"t":"2026-09-30T17:00:00Z","v":3831,"vw":7.242174},{"c":7.23,"h":7.24,"l":7.22,"n":55,"o":7.24,"t":"2026-09-30T17:15:00Z","v":3212,"vw":7.232599},{"c":7.28,"h":7.285,"l":7.25,"n":54,"o":7.25,"t":"2026-09-30T17:30:00Z","v":2327,"vw":7.263099},{"c":7.29,"h":7.29,"l":7.28,"n":18,"o":7.28,"t":"2026-09-30T17:45:00Z","v":849,"vw":7.282469},{"c":7.29,"h":7.295,"l":7.2425,"n":54,"o":7.2425,"t":"2026-09-30T18:00:00Z","v":921,"vw":7.28125},{"c":7.295,"h":7.32,"l":7.29,"n":31,"o":7.29,"t":"2026-09-30T18:15:00Z","v":1382,"vw":7.306111},{"c":7.285,"h":7.33,"l":7.285,"n":36,"o":7.305,"t":"2026-09-30T18:30:00Z","v":1157,"vw":7.312222},{"c":7.295,"h":7.295,"l":7.295,"n":3,"o":7.295,"t":"2026-09-30T18:45:00Z","v":270,"vw":7.295},{"c":7.3,"h":7.3,"l":7.285,"n":42,"o":7.285,"t":"2026-09-30T19:00:00Z","v":1033,"vw":7.292143},{"c":7.32,"h":7.33,"l":7.305,"n":71,"o":7.31,"t":"2026-09-30T19:15:00Z","v":2403,"vw":7.321463},{"c":7.33,"h":7.335,"l":7.325,"n":97,"o":7.335,"t":"2026-09-30T19:30:00Z","v":1444,"vw":7.330573},{"c":7.31,"h":7.38,"l":7.305,"n":471,"o":7.325,"t":"2026-09-30T19:45:00Z","v":17251,"vw":7.34151},{"c":7.33,"h":7.33,"l":7.33,"n":9,"o":7.33,"t":"2026-09-30T20:00:00Z","v":27553,"vw":7.33},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-09-30T20:15:00Z","v":40341,"vw":7.33},{"c":7.0202,"h":7.0202,"l":7.0202,"n":1,"o":7.0202,"t":"2026-10-01T09:45:00Z","v":250,"vw":7.0202},{"c":7.3,"h":7.38,"l":7.23,"n":86,"o":7.35,"t":"2026-10-01T13:30:00Z","v":9681,"vw":7.341174},{"c":7.2,"h":7.235,"l":7.2,"n":20,"o":7.23,"t":"2026-10-01T13:45:00Z","v":1480,"vw":7.208624},{"c":7.25,"h":7.25,"l":7.19,"n":44,"o":7.19,"t":"2026-10-01T14:00:00Z","v":611,"vw":7.223333},{"c":7.18,"h":7.22,"l":7.18,"n":23,"o":7.22,"t":"2026-10-01T14:15:00Z","v":827,"vw":7.205},{"c":7.12,"h":7.16,"l":7.1,"n":91,"o":7.16,"t":"2026-10-01T14:30:00Z","v":5112,"vw":7.129697},{"c":7.1,"h":7.1,"l":7.1,"n":11,"o":7.1,"t":"2026-10-01T14:45:00Z","v":377,"vw":7.1},{"c":7.14,"h":7.15,"l":7.13,"n":39,"o":7.14,"t":"2026-10-01T15:00:00Z","v":1915,"vw":7.138563},{"c":7.16,"h":7.16,"l":7.16,"n":10,"o":7.16,"t":"2026-10-01T15:15:00Z","v":118,"vw":7.16},{"c":7.06,"h":7.11,"l":7.06,"n":64,"o":7.11,"t":"2026-10-01T15:30:00Z","v":2834,"vw":7.084656},{"c":7.05,"h":7.05,"l":7.05,"n":7,"o":7.05,"t":"2026-10-01T15:45:00Z","v":237,"vw":7.05},{"c":7.1,"h":7.1,"l":7.055,"n":51,"o":7.055,"t":"2026-10-01T16:00:00Z","v":2315,"vw":7.075573},{"c":7.13,"h":7.15,"l":7.105,"n":30,"o":7.13,"t":"2026-10-01T16:15:00Z","v":1477,"vw":7.127316},{"c":7.13,"h":7.14,"l":7.11,"n":28,"o":7.11,"t":"2026-10-01T16:30:00Z","v":1686,"vw":7.130529},{"c":7.1,"h":7.1,"l":7.075,"n":64,"o":7.09,"t":"2026-10-01T16:45:00Z","v":2814,"vw":7.088824},{"c":7.1,"h":7.12,"l":7.095,"n":57,"o":7.095,"t":"2026-10-01T17:00:00Z","v":665,"vw":7.105},{"c":7.12,"h":7.135,"l":7.08,"n":63,"o":7.08,"t":"2026-10-01T17:15:00Z","v":2852,"vw":7.111065},{"c":7.12,"h":7.12,"l":7.12,"n":8,"o":7.12,"t":"2026-10-01T17:30:00Z","v":239,"vw":7.12},{"c":7.08,"h":7.09,"l":7.08,"n":8,"o":7.09,"t":"2026-10-01T17:45:00Z","v":279,"vw":7.085},{"c":7.085,"h":7.09,"l":7.07,"n":16,"o":7.07,"t":"2026-10-01T18:00:00Z","v":935,"vw":7.081667},{"c":7.1,"h":7.124,"l":7.09,"n":34,"o":7.09,"t":"2026-10-01T18:15:00Z","v":1559,"vw":7.104395},{"c":7.09,"h":7.11,"l":7.07,"n":168,"o":7.08,"t":"2026-10-01T18:30:00Z","v":6138,"vw":7.082599},{"c":7.09,"h":7.1,"l":7.075,"n":39,"o":7.08,"t":"2026-10-01T18:45:00Z","v":2255,"vw":7.090293},{"c":7.075,"h":7.09,"l":7.07,"n":87,"o":7.09,"t":"2026-10-01T19:00:00Z","v":3176,"vw":7.080185},{"c":7.07,"h":7.09,"l":7.06,"n":225,"o":7.075,"t":"2026-10-01T19:15:00Z","v":9038,"vw":7.073674},{"c":7.08,"h":7.1098,"l":7.07,"n":117,"o":7.08,"t":"2026-10-01T19:30:00Z","v":6403,"vw":7.081117},{"c":7,"h":7.12,"l":7,"n":608,"o":7.08,"t":"2026-10-01T19:45:00Z","v":45843,"vw":7.046396},{"c":7,"h":7.07,"l":7,"n":7,"o":7,"t":"2026-10-01T20:00:00Z","v":17261,"vw":7.008965},{"c":7.16,"h":7.305,"l":7.08,"n":127,"o":7.09,"t":"2026-10-02T13:30:00Z","v":10864,"vw":7.208691},{"c":7.31,"h":7.35,"l":7.23,"n":89,"o":7.24,"t":"2026-10-02T13:45:00Z","v":3560,"vw":7.289271},{"c":7.28,"h":7.32,"l":7.265,"n":64,"o":7.31,"t":"2026-10-02T14:00:00Z","v":3072,"vw":7.303079},{"c":7.305,"h":7.305,"l":7.245,"n":104,"o":7.26,"t":"2026-10-02T14:15:00Z","v":9601,"vw":7.293463},{"c":7.27,"h":7.3,"l":7.27,"n":40,"o":7.3,"t":"2026-10-02T14:30:00Z","v":1940,"vw":7.291457},{"c":7.29,"h":7.3,"l":7.27,"n":40,"o":7.3,"t":"2026-10-02T14:45:00Z","v":1018,"vw":7.288599},{"c":7.24,"h":7.3,"l":7.22,"n":149,"o":7.29,"t":"2026-10-02T15:00:00Z","v":6250,"vw":7.245258},{"c":7.18,"h":7.245,"l":7.165,"n":183,"o":7.245,"t":"2026-10-02T15:15:00Z","v":11349,"vw":7.206171},{"c":7.21,"h":7.22,"l":7.165,"n":157,"o":7.19,"t":"2026-10-02T15:30:00Z","v":7212,"vw":7.192684},{"c":7.2,"h":7.21,"l":7.19,"n":64,"o":7.2,"t":"2026-10-02T15:45:00Z","v":3453,"vw":7.202793},{"c":7.19,"h":7.21,"l":7.18,"n":29,"o":7.21,"t":"2026-10-02T16:00:00Z","v":1066,"vw":7.190978},{"c":7.22,"h":7.22,"l":7.22,"n":9,"o":7.22,"t":"2026-10-02T16:15:00Z","v":169,"vw":7.22},{"c":7.22,"h":7.22,"l":7.22,"n":31,"o":7.22,"t":"2026-10-02T16:30:00Z","v":843,"vw":7.22},{"c":7.18,"h":7.2,"l":7.18,"n":73,"o":7.2,"t":"2026-10-02T16:45:00Z","v":2600,"vw":7.191828},{"c":7.195,"h":7.195,"l":7.18,"n":12,"o":7.18,"t":"2026-10-02T17:00:00Z","v":359,"vw":7.19},{"c":7.175,"h":7.195,"l":7.15,"n":126,"o":7.195,"t":"2026-10-02T17:15:00Z","v":4614,"vw":7.178223},{"c":7.22,"h":7.22,"l":7.175,"n":49,"o":7.19,"t":"2026-10-02T17:30:00Z","v":2555,"vw":7.193846},{"c":7.19,"h":7.205,"l":7.19,"n":36,"o":7.19,"t":"2026-10-02T17:45:00Z","v":1025,"vw":7.195025},{"c":7.19,"h":7.195,"l":7.175,"n":92,"o":7.19,"t":"2026-10-02T18:00:00Z","v":5479,"vw":7.186292},{"c":7.25,"h":7.25,"l":7.17,"n":180,"o":7.19,"t":"2026-10-02T18:15:00Z","v":10547,"vw":7.188929},{"c":7.17,"h":7.29,"l":7.16,"n":153,"o":7.29,"t":"2026-10-02T18:30:00Z","v":7790,"vw":7.208116},{"c":7.165,"h":7.2,"l":7.16,"n":209,"o":7.17,"t":"2026-10-02T18:45:00Z","v":10450,"vw":7.174171},{"c":7.17,"h":7.21,"l":7.17,"n":101,"o":7.19,"t":"2026-10-02T19:00:00Z","v":4467,"vw":7.192431},{"c":7.19,"h":7.2,"l":7.17,"n":111,"o":7.17,"t":"2026-10-02T19:15:00Z","v":4132,"vw":7.186669},{"c":7.205,"h":7.21,"l":7.2,"n":65,"o":7.2,"t":"2026-10-02T19:30:00Z","v":2561,"vw":7.204997},{"c":7.12,"h":7.21,"l":7.11,"n":605,"o":7.21,"t":"2026-10-02T19:45:00Z","v":21815,"vw":7.153988},{"c":7.11,"h":7.11,"l":7.11,"n":6,"o":7.11,"t":"2026-10-02T20:00:00Z","v":15740,"vw":7.11},{"c":7.1,"h":7.17,"l":7.1,"n":53,"o":7.17,"t":"2026-10-05T13:30:00Z","v":7498,"vw":7.125623},{"c":7.14,"h":7.14,"l":7.1,"n":42,"o":7.1,"t":"2026-10-05T13:45:00Z","v":1744,"vw":7.106962},{"c":7.0855,"h":7.14,"l":7.0855,"n":15,"o":7.14,"t":"2026-10-05T14:00:00Z","v":611,"vw":7.121954},{"c":7.17,"h":7.18,"l":7.17,"n":23,"o":7.18,"t":"2026-10-05T14:15:00Z","v":472,"vw":7.175},{"c":7.16,"h":7.185,"l":7.12,"n":84,"o":7.166,"t":"2026-10-05T14:30:00Z","v":3358,"vw":7.146317},{"c":7.21,"h":7.21,"l":7.155,"n":27,"o":7.155,"t":"2026-10-05T14:45:00Z","v":1230,"vw":7.163869},{"c":7.22,"h":7.22,"l":7.2,"n":32,"o":7.21,"t":"2026-10-05T15:00:00Z","v":1007,"vw":7.212857},{"c":7.2,"h":7.2,"l":7.19,"n":15,"o":7.19,"t":"2026-10-05T15:15:00Z","v":431,"vw":7.193333},{"c":7.2,"h":7.22,"l":7.2,"n":7,"o":7.22,"t":"2026-10-05T15:30:00Z","v":236,"vw":7.21},{"c":7.265,"h":7.265,"l":7.25,"n":20,"o":7.25,"t":"2026-10-05T15:45:00Z","v":999,"vw":7.25182},{"c":7.27,"h":7.28,"l":7.27,"n":7,"o":7.28,"t":"2026-10-05T16:00:00Z","v":318,"vw":7.275},{"c":7.28,"h":7.29,"l":7.26,"n":66,"o":7.29,"t":"2026-10-05T16:15:00Z","v":1423,"vw":7.28},{"c":7.295,"h":7.295,"l":7.28,"n":19,"o":7.28,"t":"2026-10-05T16:30:00Z","v":571,"vw":7.284528},{"c":7.29,"h":7.315,"l":7.29,"n":37,"o":7.295,"t":"2026-10-05T16:45:00Z","v":1221,"vw":7.296757},{"c":7.25,"h":7.25,"l":7.24,"n":16,"o":7.24,"t":"2026-10-05T17:15:00Z","v":403,"vw":7.245},{"c":7.245,"h":7.245,"l":7.24,"n":38,"o":7.24,"t":"2026-10-05T17:30:00Z","v":1491,"vw":7.241163},{"c":7.26,"h":7.26,"l":7.25,"n":40,"o":7.25,"t":"2026-10-05T17:45:00Z","v":785,"vw":7.25304},{"c":7.27,"h":7.28,"l":7.27,"n":29,"o":7.28,"t":"2026-10-05T18:00:00Z","v":1008,"vw":7.271724},{"c":7.355,"h":7.355,"l":7.25,"n":62,"o":7.25,"t":"2026-10-05T18:15:00Z","v":4020,"vw":7.324663},{"c":7.38,"h":7.38,"l":7.34,"n":80,"o":7.35,"t":"2026-10-05T18:30:00Z","v":2021,"vw":7.350353},{"c":7.38,"h":7.38,"l":7.37,"n":43,"o":7.37,"t":"2026-10-05T18:45:00Z","v":1259,"vw":7.373906},{"c":7.38,"h":7.4,"l":7.38,"n":37,"o":7.4,"t":"2026-10-05T19:00:00Z","v":1754,"vw":7.394475},{"c":7.37,"h":7.39,"l":7.37,"n":61,"o":7.37,"t":"2026-10-05T19:15:00Z","v":2920,"vw":7.385243},{"c":7.39,"h":7.43,"l":7.33,"n":134,"o":7.34,"t":"2026-10-05T19:30:00Z","v":7476,"vw":7.379202},{"c":7.36,"h":7.4,"l":7.34,"n":338,"o":7.385,"t":"2026-10-05T19:45:00Z","v":18134,"vw":7.367528},{"c":7.35,"h":7.35,"l":7.35,"n":5,"o":7.35,"t":"2026-10-05T20:00:00Z","v":27289,"vw":7.35},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-05T20:15:00Z","v":80682,"vw":7.35},{"c":7.39,"h":7.39,"l":7.39,"n":7,"o":7.39,"t":"2026-10-05T21:00:00Z","v":114,"vw":7.39},{"c":7.2,"h":7.42,"l":7.14,"n":125,"o":7.42,"t":"2026-10-06T13:30:00Z","v":9665,"vw":7.354798},{"c":7.245,"h":7.2761,"l":7.21,"n":63,"o":7.23,"t":"2026-10-06T13:45:00Z","v":2834,"vw":7.241733},{"c":7.22,"h":7.42,"l":7.21,"n":247,"o":7.245,"t":"2026-10-06T14:00:00Z","v":12685,"vw":7.292092},{"c":7.08,"h":7.17,"l":7.08,"n":100,"o":7.17,"t":"2026-10-06T14:15:00Z","v":6371,"vw":7.10309},{"c":7.01,"h":7.1,"l":7.01,"n":74,"o":7.09,"t":"2026-10-06T14:30:00Z","v":3139,"vw":7.051773},{"c":7.15,"h":7.15,"l":7.03,"n":106,"o":7.03,"t":"2026-10-06T14:45:00Z","v":4807,"vw":7.074516},{"c":7.175,"h":7.175,"l":7.11,"n":48,"o":7.11,"t":"2026-10-06T15:00:00Z","v":1734,"vw":7.155763},{"c":7.18,"h":7.18,"l":7.14,"n":48,"o":7.15,"t":"2026-10-06T15:15:00Z","v":2152,"vw":7.169244},{"c":7.1405,"h":7.175,"l":7.14,"n":54,"o":7.16,"t":"2026-10-06T15:30:00Z","v":2113,"vw":7.155223},{"c":7.165,"h":7.18,"l":7.165,"n":45,"o":7.175,"t":"2026-10-06T15:45:00Z","v":2532,"vw":7.170842},{"c":7.19,"h":7.21,"l":7.19,"n":35,"o":7.19,"t":"2026-10-06T16:00:00Z","v":1039,"vw":7.193334},{"c":7.115,"h":7.19,"l":7.115,"n":44,"o":7.19,"t":"2026-10-06T16:15:00Z","v":1862,"vw":7.157699},{"c":7.09,"h":7.11,"l":7.09,"n":15,"o":7.11,"t":"2026-10-06T16:30:00Z","v":674,"vw":7.1},{"c":7.08,"h":7.09,"l":7.08,"n":50,"o":7.09,"t":"2026-10-06T17:00:00Z","v":1748,"vw":7.085068},{"c":7.04,"h":7.05,"l":7.03,"n":116,"o":7.05,"t":"2026-10-06T17:30:00Z","v":6503,"vw":7.047755},{"c":7.09,"h":7.0994,"l":7.04,"n":56,"o":7.04,"t":"2026-10-06T17:45:00Z","v":4328,"vw":7.065788},{"c":7.09,"h":7.11,"l":7.09,"n":27,"o":7.1,"t":"2026-10-06T18:00:00Z","v":2092,"vw":7.095654},{"c":7.12,"h":7.12,"l":7.105,"n":28,"o":7.11,"t":"2026-10-06T18:15:00Z","v":1563,"vw":7.112273},{"c":7.185,"h":7.21,"l":7.14,"n":133,"o":7.14,"t":"2026-10-06T18:30:00Z","v":5038,"vw":7.178276},{"c":7.19,"h":7.19,"l":7.18,"n":18,"o":7.185,"t":"2026-10-06T18:45:00Z","v":1014,"vw":7.183117},{"c":7.105,"h":7.22,"l":7.105,"n":158,"o":7.19,"t":"2026-10-06T19:00:00Z","v":8889,"vw":7.186895},{"c":7.07,"h":7.105,"l":7.07,"n":60,"o":7.105,"t":"2026-10-06T19:15:00Z","v":2263,"vw":7.081205},{"c":7.06,"h":7.075,"l":7.055,"n":84,"o":7.07,"t":"2026-10-06T19:30:00Z","v":3897,"vw":7.064654},{"c":7.08,"h":7.09,"l":7.05,"n":267,"o":7.06,"t":"2026-10-06T19:45:00Z","v":10935,"vw":7.068066},{"c":7.08,"h":7.08,"l":7.08,"n":7,"o":7.08,"t":"2026-10-06T20:00:00Z","v":20131,"vw":7.08},{"c":7.09,"h":7.0995,"l":6.99,"n":78,"o":7.03,"t":"2026-10-07T13:30:00Z","v":9626,"vw":7.033945},{"c":7.09,"h":7.11,"l":7.09,"n":19,"o":7.11,"t":"2026-10-07T13:45:00Z","v":2842,"vw":7.100773},{"c":7.115,"h":7.12,"l":7.115,"n":17,"o":7.115,"t":"2026-10-07T14:00:00Z","v":1829,"vw":7.119091},{"c":7.1,"h":7.12,"l":7.1,"n":28,"o":7.11,"t":"2026-10-07T14:15:00Z","v":2075,"vw":7.110749},{"c":7.14,"h":7.14,"l":7.125,"n":37,"o":7.125,"t":"2026-10-07T14:30:00Z","v":1295,"vw":7.130833},{"c":7.145,"h":7.145,"l":7.13,"n":12,"o":7.13,"t":"2026-10-07T14:45:00Z","v":1197,"vw":7.140984},{"c":7.06,"h":7.1,"l":7.06,"n":56,"o":7.1,"t":"2026-10-07T15:00:00Z","v":6421,"vw":7.062292},{"c":7.07,"h":7.08,"l":7.05,"n":55,"o":7.06,"t":"2026-10-07T15:15:00Z","v":2699,"vw":7.055963},{"c":7.085,"h":7.085,"l":7.07,"n":5,"o":7.07,"t":"2026-10-07T15:30:00Z","v":234,"vw":7.0775},{"c":7.05,"h":7.11,"l":7.05,"n":54,"o":7.1,"t":"2026-10-07T15:45:00Z","v":4132,"vw":7.097427},{"c":7.0541,"h":7.0541,"l":7.0541,"n":2,"o":7.0541,"t":"2026-10-07T16:00:00Z","v":163,"vw":7.0541},{"c":7.07,"h":7.07,"l":7.07,"n":5,"o":7.07,"t":"2026-10-07T16:30:00Z","v":244,"vw":7.07},{"c":7.05,"h":7.05,"l":7.05,"n":5,"o":7.05,"t":"2026-10-07T16:45:00Z","v":230,"vw":7.05},{"c":7.04,"h":7.065,"l":7.04,"n":41,"o":7.065,"t":"2026-10-07T17:00:00Z","v":2503,"vw":7.048435},{"c":7.02,"h":7.04,"l":7.01,"n":75,"o":7.025,"t":"2026-10-07T17:15:00Z","v":3630,"vw":7.022174},{"c":7.07,"h":7.07,"l":7.03,"n":51,"o":7.03,"t":"2026-10-07T17:30:00Z","v":3022,"vw":7.037654},{"c":7.09,"h":7.09,"l":7.07,"n":36,"o":7.07,"t":"2026-10-07T17:45:00Z","v":1297,"vw":7.08},{"c":7.09,"h":7.09,"l":7.08,"n":9,"o":7.08,"t":"2026-10-07T18:00:00Z","v":460,"vw":7.083333},{"c":7.11,"h":7.11,"l":7.085,"n":61,"o":7.09,"t":"2026-10-07T18:15:00Z","v":2140,"vw":7.09655},{"c":7.1,"h":7.1262,"l":7.1,"n":30,"o":7.115,"t":"2026-10-07T18:30:00Z","v":1175,"vw":7.111143},{"c":7.07,"h":7.1,"l":7.07,"n":18,"o":7.1,"t":"2026-10-07T18:45:00Z","v":953,"vw":7.08},{"c":7.065,"h":7.08,"l":7.065,"n":32,"o":7.07,"t":"2026-10-07T19:00:00Z","v":1232,"vw":7.069321},{"c":7.025,"h":7.08,"l":7.025,"n":113,"o":7.08,"t":"2026-10-07T19:15:00Z","v":4736,"vw":7.041983},{"c":7.04,"h":7.04,"l":7.03,"n":45,"o":7.04,"t":"2026-10-07T19:30:00Z","v":2682,"vw":7.037337},{"c":7.04,"h":7.06,"l":7.03,"n":373,"o":7.04,"t":"2026-10-07T19:45:00Z","v":13634,"vw":7.040911},{"c":7.04,"h":7.04,"l":7.04,"n":7,"o":7.04,"t":"2026-10-07T20:00:00Z","v":11623,"vw":7.04},{"c":6.935,"h":7.04,"l":6.88,"n":75,"o":7.04,"t":"2026-10-08T13:30:00Z","v":6556,"vw":6.93759},{"c":6.92,"h":6.92,"l":6.86,"n":116,"o":6.895,"t":"2026-10-08T13:45:00Z","v":5053,"vw":6.897209},{"c":6.88,"h":6.89,"l":6.865,"n":3,"o":6.89,"t":"2026-10-08T14:00:00Z","v":530,"vw":6.879057},{"c":6.8607,"h":6.88,"l":6.86,"n":9,"o":6.88,"t":"2026-10-08T14:15:00Z","v":941,"vw":6.862347},{"c":6.86,"h":6.86,"l":6.85,"n":15,"o":6.86,"t":"2026-10-08T14:30:00Z","v":573,"vw":6.8575},{"c":6.85,"h":6.85,"l":6.85,"n":5,"o":6.85,"t":"2026-10-08T14:45:00Z","v":412,"vw":6.85},{"c":6.875,"h":6.875,"l":6.875,"n":4,"o":6.875,"t":"2026-10-08T15:00:00Z","v":402,"vw":6.875},{"c":6.85,"h":6.875,"l":6.85,"n":4,"o":6.875,"t":"2026-10-08T15:15:00Z","v":242,"vw":6.8625},{"c":6.83,"h":6.86,"l":6.83,"n":40,"o":6.85,"t":"2026-10-08T15:30:00Z","v":2489,"vw":6.84556},{"c":6.8,"h":6.83,"l":6.8,"n":49,"o":6.83,"t":"2026-10-08T15:45:00Z","v":4766,"vw":6.81469},{"c":6.79,"h":6.8,"l":6.78,"n":27,"o":6.8,"t":"2026-10-08T16:00:00Z","v":919,"vw":6.79},{"c":6.83,"h":6.85,"l":6.79,"n":44,"o":6.79,"t":"2026-10-08T16:15:00Z","v":1990,"vw":6.828636},{"c":6.83,"h":6.83,"l":6.83,"n":2,"o":6.83,"t":"2026-10-08T16:30:00Z","v":500,"vw":6.83},{"c":6.88,"h":6.88,"l":6.865,"n":10,"o":6.865,"t":"2026-10-08T16:45:00Z","v":562,"vw":6.875},{"c":6.885,"h":6.92,"l":6.885,"n":25,"o":6.92,"t":"2026-10-08T17:15:00Z","v":1376,"vw":6.900155},{"c":6.9237,"h":6.9237,"l":6.9237,"n":5,"o":6.9237,"t":"2026-10-08T17:45:00Z","v":165,"vw":6.9237},{"c":6.88,"h":6.88,"l":6.88,"n":13,"o":6.88,"t":"2026-10-08T18:00:00Z","v":660,"vw":6.88},{"c":6.85,"h":6.865,"l":6.83,"n":34,"o":6.865,"t":"2026-10-08T18:15:00Z","v":1490,"vw":6.849091},{"c":6.8107,"h":6.8107,"l":6.8107,"n":6,"o":6.8107,"t":"2026-10-08T18:30:00Z","v":351,"vw":6.8107},{"c":6.75,"h":6.82,"l":6.75,"n":64,"o":6.8005,"t":"2026-10-08T18:45:00Z","v":3082,"vw":6.781954},{"c":6.79,"h":6.79,"l":6.75,"n":43,"o":6.77,"t":"2026-10-08T19:00:00Z","v":3328,"vw":6.76401},{"c":6.78,"h":6.7995,"l":6.77,"n":40,"o":6.77,"t":"2026-10-08T19:15:00Z","v":968,"vw":6.784143},{"c":6.77,"h":6.77,"l":6.75,"n":86,"o":6.76,"t":"2026-10-08T19:30:00Z","v":3491,"vw":6.764813},{"c":6.76,"h":6.79,"l":6.74,"n":319,"o":6.78,"t":"2026-10-08T19:45:00Z","v":13298,"vw":6.766034},{"c":6.81,"h":6.81,"l":6.76,"n":13,"o":6.76,"t":"2026-10-08T20:00:00Z","v":20599,"vw":6.766899},{"c":6.8,"h":6.8,"l":6.79,"n":3,"o":6.79,"t":"2026-10-09T08:00:00Z","v":1565,"vw":6.790651},{"c":6.81,"h":6.81,"l":6.76,"n":54,"o":6.8,"t":"2026-10-09T13:30:00Z","v":5128,"vw":6.786829},{"c":6.955,"h":6.955,"l":6.8,"n":56,"o":6.8,"t":"2026-10-09T13:45:00Z","v":4343,"vw":6.925831},{"c":6.98,"h":7.0425,"l":6.965,"n":68,"o":6.965,"t":"2026-10-09T14:00:00Z","v":2814,"vw":6.992222},{"c":6.99,"h":6.99,"l":6.95,"n":41,"o":6.97,"t":"2026-10-09T14:15:00Z","v":1521,"vw":6.971416},{"c":6.92,"h":6.94,"l":6.92,"n":19,"o":6.94,"t":"2026-10-09T14:45:00Z","v":1071,"vw":6.923947},{"c":6.92,"h":6.92,"l":6.88,"n":65,"o":6.91,"t":"2026-10-09T15:00:00Z","v":2333,"vw":6.906221},{"c":7.05,"h":7.05,"l":7.005,"n":33,"o":7.005,"t":"2026-10-09T15:45:00Z","v":1105,"vw":7.029},{"c":7.08,"h":7.08,"l":7.04,"n":34,"o":7.04,"t":"2026-10-09T16:00:00Z","v":1321,"vw":7.050188},{"c":7.08,"h":7.08,"l":7.06,"n":34,"o":7.07,"t":"2026-10-09T16:15:00Z","v":1057,"vw":7.071667},{"c":7.04,"h":7.09,"l":7.04,"n":46,"o":7.09,"t":"2026-10-09T16:30:00Z","v":1322,"vw":7.07017},{"c":7.02,"h":7.035,"l":7.02,"n":12,"o":7.035,"t":"2026-10-09T16:45:00Z","v":466,"vw":7.025},{"c":7,"h":7,"l":7,"n":12,"o":7,"t":"2026-10-09T17:00:00Z","v":203,"vw":7},{"c":6.99,"h":7.01,"l":6.99,"n":17,"o":7.01,"t":"2026-10-09T17:15:00Z","v":436,"vw":7.003528},{"c":6.97,"h":6.99,"l":6.97,"n":34,"o":6.97,"t":"2026-10-09T17:30:00Z","v":1218,"vw":6.980016},{"c":6.99,"h":6.99,"l":6.97,"n":24,"o":6.975,"t":"2026-10-09T17:45:00Z","v":1417,"vw":6.977648},{"c":6.95,"h":6.96,"l":6.94,"n":78,"o":6.96,"t":"2026-10-09T18:00:00Z","v":4051,"vw":6.956},{"c":7,"h":7,"l":6.965,"n":85,"o":6.9675,"t":"2026-10-09T18:15:00Z","v":3706,"vw":6.983627},{"c":7.06,"h":7.09,"l":7.04,"n":17,"o":7.04,"t":"2026-10-09T18:30:00Z","v":903,"vw":7.063333},{"c":7.06,"h":7.08,"l":7.04,"n":41,"o":7.05,"t":"2026-10-09T18:45:00Z","v":1679,"vw":7.061398},{"c":7.04,"h":7.05,"l":7.04,"n":40,"o":7.05,"t":"2026-10-09T19:15:00Z","v":1436,"vw":7.04509},{"c":7.03,"h":7.055,"l":7.03,"n":68,"o":7.04,"t":"2026-10-09T19:30:00Z","v":5113,"vw":7.041409},{"c":7.04,"h":7.06,"l":7.02,"n":238,"o":7.025,"t":"2026-10-09T19:45:00Z","v":10877,"vw":7.044858},{"c":7.04,"h":7.04,"l":7.04,"n":5,"o":7.04,"t":"2026-10-09T20:00:00Z","v":12670,"vw":7.04},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-12T11:00:00Z","v":298,"vw":7},{"c":6.94,"h":7.01,"l":6.94,"n":34,"o":7,"t":"2026-10-12T13:30:00Z","v":4725,"vw":6.976039},{"c":6.99,"h":6.99,"l":6.95,"n":14,"o":6.95,"t":"2026-10-12T13:45:00Z","v":347,"vw":6.97},{"c":6.9653,"h":6.9653,"l":6.9653,"n":3,"o":6.9653,"t":"2026-10-12T14:15:00Z","v":312,"vw":6.9653},{"c":7.025,"h":7.025,"l":7.025,"n":5,"o":7.025,"t":"2026-10-12T14:45:00Z","v":191,"vw":7.025},{"c":7.025,"h":7.06,"l":7.025,"n":19,"o":7.025,"t":"2026-10-12T15:00:00Z","v":847,"vw":7.03},{"c":7.03,"h":7.04,"l":7.03,"n":23,"o":7.03,"t":"2026-10-12T15:15:00Z","v":1042,"vw":7.031667},{"c":7.02,"h":7.02,"l":7.02,"n":22,"o":7.02,"t":"2026-10-12T15:30:00Z","v":629,"vw":7.02},{"c":7.02,"h":7.065,"l":7.015,"n":195,"o":7.02,"t":"2026-10-12T15:45:00Z","v":6248,"vw":7.0296},{"c":6.96,"h":6.98,"l":6.96,"n":27,"o":6.98,"t":"2026-10-12T16:00:00Z","v":1048,"vw":6.967619},{"c":6.975,"h":6.975,"l":6.96,"n":15,"o":6.96,"t":"2026-10-12T16:15:00Z","v":1027,"vw":6.962143},{"c":6.96,"h":6.9724,"l":6.96,"n":16,"o":6.97,"t":"2026-10-12T16:30:00Z","v":885,"vw":6.969117},{"c":6.96,"h":6.96,"l":6.95,"n":65,"o":6.96,"t":"2026-10-12T16:45:00Z","v":2039,"vw":6.954457},{"c":6.96,"h":6.96,"l":6.96,"n":18,"o":6.96,"t":"2026-10-12T17:00:00Z","v":751,"vw":6.96},{"c":6.96,"h":6.96,"l":6.945,"n":39,"o":6.95,"t":"2026-10-12T17:15:00Z","v":1406,"vw":6.951667},{"c":6.955,"h":6.955,"l":6.95,"n":15,"o":6.95,"t":"2026-10-12T17:30:00Z","v":682,"vw":6.952804},{"c":7,"h":7,"l":6.97,"n":42,"o":6.97,"t":"2026-10-12T18:00:00Z","v":1420,"vw":6.98},{"c":6.945,"h":6.98,"l":6.945,"n":33,"o":6.98,"t":"2026-10-12T18:15:00Z","v":1300,"vw":6.959444},{"c":6.95,"h":6.95,"l":6.95,"n":9,"o":6.95,"t":"2026-10-12T18:30:00Z","v":956,"vw":6.95},{"c":6.93,"h":6.94,"l":6.93,"n":16,"o":6.935,"t":"2026-10-12T18:45:00Z","v":593,"vw":6.935},{"c":6.94,"h":6.945,"l":6.93,"n":33,"o":6.945,"t":"2026-10-12T19:00:00Z","v":1327,"vw":6.936993},{"c":6.93,"h":6.93,"l":6.92,"n":18,"o":6.93,"t":"2026-10-12T19:15:00Z","v":760,"vw":6.928},{"c":6.9,"h":6.93,"l":6.895,"n":167,"o":6.93,"t":"2026-10-12T19:30:00Z","v":6571,"vw":6.908488},{"c":6.85,"h":6.9,"l":6.85,"n":450,"o":6.89,"t":"2026-10-12T19:45:00Z","v":26472,"vw":6.878059},{"c":6.9,"h":6.9,"l":6.865,"n":9,"o":6.865,"t":"2026-10-12T20:00:00Z","v":15079,"vw":6.869688},{"c":6.94,"h":7,"l":6.94,"n":17,"o":7,"t":"2026-10-13T08:00:00Z","v":897,"vw":6.988476},{"c":7.05,"h":7.05,"l":7.01,"n":5,"o":7.01,"t":"2026-10-13T08:30:00Z","v":1400,"vw":7.029397},{"c":6.88,"h":6.88,"l":6.88,"n":8,"o":6.88,"t":"2026-10-13T11:00:00Z","v":1310,"vw":6.88},{"c":6.8519,"h":6.89,"l":6.82,"n":163,"o":6.89,"t":"2026-10-13T13:30:00Z","v":8120,"vw":6.861505},{"c":6.85,"h":6.86,"l":6.82,"n":77,"o":6.86,"t":"2026-10-13T13:45:00Z","v":5759,"vw":6.834968},{"c":6.86,"h":6.86,"l":6.86,"n":10,"o":6.86,"t":"2026-10-13T14:00:00Z","v":317,"vw":6.86},{"c":6.88,"h":6.88,"l":6.87,"n":19,"o":6.88,"t":"2026-10-13T14:15:00Z","v":1258,"vw":6.877423},{"c":6.865,"h":6.865,"l":6.85,"n":29,"o":6.85,"t":"2026-10-13T14:30:00Z","v":888,"vw":6.857353},{"c":6.87,"h":6.87,"l":6.865,"n":14,"o":6.865,"t":"2026-10-13T14:45:00Z","v":769,"vw":6.867778},{"c":6.88,"h":6.88,"l":6.86,"n":44,"o":6.87,"t":"2026-10-13T15:00:00Z","v":1342,"vw":6.864225},{"c":6.88,"h":6.88,"l":6.88,"n":15,"o":6.88,"t":"2026-10-13T15:15:00Z","v":212,"vw":6.88},{"c":6.89,"h":6.89,"l":6.89,"n":15,"o":6.89,"t":"2026-10-13T15:30:00Z","v":326,"vw":6.89},{"c":6.895,"h":6.92,"l":6.895,"n":29,"o":6.9,"t":"2026-10-13T15:45:00Z","v":813,"vw":6.909},{"c":6.87,"h":6.87,"l":6.85,"n":54,"o":6.87,"t":"2026-10-13T16:00:00Z","v":2071,"vw":6.866137},{"c":6.83,"h":6.86,"l":6.82,"n":38,"o":6.86,"t":"2026-10-13T16:15:00Z","v":1435,"vw":6.831925},{"c":6.81,"h":6.82,"l":6.81,"n":8,"o":6.82,"t":"2026-10-13T16:30:00Z","v":355,"vw":6.815},{"c":6.8,"h":6.82,"l":6.8,"n":50,"o":6.82,"t":"2026-10-13T17:00:00Z","v":2944,"vw":6.805128},{"c":6.79,"h":6.8,"l":6.79,"n":36,"o":6.79,"t":"2026-10-13T17:15:00Z","v":1411,"vw":6.79235},{"c":6.77,"h":6.78,"l":6.77,"n":22,"o":6.78,"t":"2026-10-13T17:30:00Z","v":1103,"vw":6.77507},{"c":6.755,"h":6.76,"l":6.755,"n":16,"o":6.76,"t":"2026-10-13T17:45:00Z","v":1394,"vw":6.759576},{"c":6.76,"h":6.77,"l":6.76,"n":47,"o":6.76,"t":"2026-10-13T18:00:00Z","v":1978,"vw":6.761702},{"c":6.76,"h":6.76,"l":6.76,"n":35,"o":6.76,"t":"2026-10-13T18:15:00Z","v":1975,"vw":6.76},{"c":6.75,"h":6.76,"l":6.75,"n":46,"o":6.76,"t":"2026-10-13T18:45:00Z","v":2621,"vw":6.750552},{"c":6.77,"h":6.77,"l":6.77,"n":16,"o":6.77,"t":"2026-10-13T19:15:00Z","v":723,"vw":6.77},{"c":6.785,"h":6.81,"l":6.77,"n":122,"o":6.77,"t":"2026-10-13T19:30:00Z","v":7068,"vw":6.78845},{"c":6.73,"h":6.7695,"l":6.71,"n":149,"o":6.75,"t":"2026-10-13T19:45:00Z","v":6073,"vw":6.724683},{"c":6.78,"h":6.78,"l":6.71,"n":9,"o":6.71,"t":"2026-10-13T20:00:00Z","v":18914,"vw":6.719401},{"c":6.66,"h":6.7,"l":6.575,"n":108,"o":6.7,"t":"2026-10-14T13:30:00Z","v":7777,"vw":6.66134},{"c":6.66,"h":6.69,"l":6.66,"n":81,"o":6.67,"t":"2026-10-14T13:45:00Z","v":3142,"vw":6.669285},{"c":6.67,"h":6.7514,"l":6.67,"n":89,"o":6.6705,"t":"2026-10-14T14:00:00Z","v":3661,"vw":6.693353},{"c":6.71,"h":6.71,"l":6.68,"n":39,"o":6.69,"t":"2026-10-14T14:15:00Z","v":1711,"vw":6.69125},{"c":6.74,"h":6.74,"l":6.68,"n":78,"o":6.6905,"t":"2026-10-14T14:30:00Z","v":3699,"vw":6.710442},{"c":6.71,"h":6.75,"l":6.71,"n":45,"o":6.75,"t":"2026-10-14T14:45:00Z","v":1000,"vw":6.736667},{"c":6.71,"h":6.71,"l":6.71,"n":11,"o":6.71,"t":"2026-10-14T15:00:00Z","v":351,"vw":6.71},{"c":6.71,"h":6.71,"l":6.71,"n":11,"o":6.71,"t":"2026-10-14T15:15:00Z","v":362,"vw":6.71},{"c":6.73,"h":6.73,"l":6.705,"n":51,"o":6.71,"t":"2026-10-14T15:30:00Z","v":1532,"vw":6.717222},{"c":6.69,"h":6.74,"l":6.69,"n":75,"o":6.72,"t":"2026-10-14T15:45:00Z","v":4676,"vw":6.73074},{"c":6.61,"h":6.69,"l":6.61,"n":84,"o":6.69,"t":"2026-10-14T16:00:00Z","v":4805,"vw":6.643176},{"c":6.64,"h":6.64,"l":6.61,"n":53,"o":6.61,"t":"2026-10-14T16:15:00Z","v":1786,"vw":6.623333},{"c":6.64,"h":6.64,"l":6.64,"n":19,"o":6.64,"t":"2026-10-14T16:30:00Z","v":1000,"vw":6.64},{"c":6.62,"h":6.64,"l":6.6,"n":128,"o":6.64,"t":"2026-10-14T16:45:00Z","v":6158,"vw":6.62502},{"c":6.59,"h":6.63,"l":6.59,"n":60,"o":6.63,"t":"2026-10-14T17:00:00Z","v":2198,"vw":6.608405},{"c":6.6,"h":6.61,"l":6.59,"n":57,"o":6.6,"t":"2026-10-14T17:15:00Z","v":4543,"vw":6.597057},{"c":6.59,"h":6.6,"l":6.59,"n":87,"o":6.59,"t":"2026-10-14T17:30:00Z","v":3461,"vw":6.591761},{"c":6.5845,"h":6.6,"l":6.58,"n":31,"o":6.6,"t":"2026-10-14T17:45:00Z","v":1454,"vw":6.587404},{"c":6.59,"h":6.61,"l":6.59,"n":56,"o":6.59,"t":"2026-10-14T18:00:00Z","v":3698,"vw":6.594257},{"c":6.55,"h":6.6,"l":6.54,"n":89,"o":6.6,"t":"2026-10-14T18:15:00Z","v":5833,"vw":6.568822},{"c":6.53,"h":6.57,"l":6.53,"n":108,"o":6.535,"t":"2026-10-14T18:30:00Z","v":9873,"vw":6.549176},{"c":6.51,"h":6.53,"l":6.51,"n":63,"o":6.53,"t":"2026-10-14T18:45:00Z","v":2927,"vw":6.515614},{"c":6.49,"h":6.5,"l":6.48,"n":36,"o":6.5,"t":"2026-10-14T19:00:00Z","v":2435,"vw":6.495703},{"c":6.47,"h":6.53,"l":6.45,"n":238,"o":6.51,"t":"2026-10-14T19:15:00Z","v":21693,"vw":6.49165},{"c":6.46,"h":6.53,"l":6.45,"n":104,"o":6.49,"t":"2026-10-14T19:30:00Z","v":5734,"vw":6.47897},{"c":6.47,"h":6.5,"l":6.442,"n":399,"o":6.47,"t":"2026-10-14T19:45:00Z","v":18899,"vw":6.470067},{"c":6.47,"h":6.47,"l":6.47,"n":6,"o":6.47,"t":"2026-10-14T20:00:00Z","v":24521,"vw":6.47},{"c":6.52,"h":6.53,"l":6.51,"n":21,"o":6.51,"t":"2026-10-15T13:30:00Z","v":2241,"vw":6.519965},{"c":6.55,"h":6.55,"l":6.5064,"n":35,"o":6.53,"t":"2026-10-15T13:45:00Z","v":1542,"vw":6.53164},{"c":6.61,"h":6.61,"l":6.575,"n":56,"o":6.575,"t":"2026-10-15T14:00:00Z","v":4577,"vw":6.588348},{"c":6.58,"h":6.65,"l":6.58,"n":60,"o":6.59,"t":"2026-10-15T14:15:00Z","v":18041,"vw":6.635489},{"c":6.63,"h":6.63,"l":6.565,"n":99,"o":6.57,"t":"2026-10-15T14:30:00Z","v":5158,"vw":6.591293},{"c":6.62,"h":6.65,"l":6.62,"n":50,"o":6.64,"t":"2026-10-15T14:45:00Z","v":3512,"vw":6.646453},{"c":6.64,"h":6.65,"l":6.64,"n":8,"o":6.65,"t":"2026-10-15T15:00:00Z","v":872,"vw":6.648273},{"c":6.64,"h":6.64,"l":6.63,"n":11,"o":6.6329,"t":"2026-10-15T15:15:00Z","v":1017,"vw":6.633833},{"c":6.58,"h":6.63,"l":6.58,"n":49,"o":6.63,"t":"2026-10-15T15:30:00Z","v":1911,"vw":6.61},{"c":6.6,"h":6.6,"l":6.57,"n":63,"o":6.575,"t":"2026-10-15T15:45:00Z","v":5086,"vw":6.575228},{"c":6.6127,"h":6.6127,"l":6.57,"n":8,"o":6.57,"t":"2026-10-15T16:00:00Z","v":983,"vw":6.598469},{"c":6.54,"h":6.56,"l":6.53,"n":59,"o":6.56,"t":"2026-10-15T16:15:00Z","v":3179,"vw":6.538836},{"c":6.57,"h":6.57,"l":6.54,"n":19,"o":6.54,"t":"2026-10-15T16:30:00Z","v":589,"vw":6.558889},{"c":6.55,"h":6.55,"l":6.55,"n":26,"o":6.55,"t":"2026-10-15T16:45:00Z","v":632,"vw":6.55},{"c":6.535,"h":6.55,"l":6.53,"n":62,"o":6.54,"t":"2026-10-15T17:00:00Z","v":3909,"vw":6.54022},{"c":6.51,"h":6.52,"l":6.51,"n":15,"o":6.52,"t":"2026-10-15T17:15:00Z","v":827,"vw":6.514},{"c":6.49,"h":6.5,"l":6.49,"n":51,"o":6.5,"t":"2026-10-15T17:30:00Z","v":2754,"vw":6.49675},{"c":6.48,"h":6.48,"l":6.48,"n":20,"o":6.48,"t":"2026-10-15T17:45:00Z","v":737,"vw":6.48},{"c":6.45,"h":6.48,"l":6.45,"n":27,"o":6.48,"t":"2026-10-15T18:00:00Z","v":1924,"vw":6.46875},{"c":6.42,"h":6.4601,"l":6.4101,"n":31,"o":6.4601,"t":"2026-10-15T18:15:00Z","v":1933,"vw":6.431875},{"c":6.42,"h":6.43,"l":6.41,"n":25,"o":6.43,"t":"2026-10-15T18:30:00Z","v":1716,"vw":6.424184},{"c":6.475,"h":6.5,"l":6.43,"n":48,"o":6.43,"t":"2026-10-15T18:45:00Z","v":2310,"vw":6.468174},{"c":6.48,"h":6.48,"l":6.48,"n":3,"o":6.48,"t":"2026-10-15T19:00:00Z","v":239,"vw":6.48},{"c":6.505,"h":6.505,"l":6.505,"n":3,"o":6.505,"t":"2026-10-15T19:15:00Z","v":102,"vw":6.505},{"c":6.49,"h":6.5,"l":6.49,"n":105,"o":6.495,"t":"2026-10-15T19:30:00Z","v":5341,"vw":6.499187},{"c":6.4,"h":6.47,"l":6.4,"n":367,"o":6.47,"t":"2026-10-15T19:45:00Z","v":16486,"vw":6.426033},{"c":6.4,"h":6.4,"l":6.4,"n":3,"o":6.4,"t":"2026-10-15T20:00:00Z","v":9402,"vw":6.4},{"c":6.48,"h":6.5,"l":6.48,"n":3,"o":6.5,"t":"2026-10-16T08:30:00Z","v":1400,"vw":6.498571},{"c":6.35,"h":6.41,"l":6.3,"n":110,"o":6.41,"t":"2026-10-16T13:30:00Z","v":6260,"vw":6.372622},{"c":6.4175,"h":6.4175,"l":6.27,"n":78,"o":6.32,"t":"2026-10-16T13:45:00Z","v":3680,"vw":6.305126},{"c":6.38,"h":6.405,"l":6.36,"n":13,"o":6.36,"t":"2026-10-16T14:00:00Z","v":1222,"vw":6.393434},{"c":6.38,"h":6.4314,"l":6.38,"n":28,"o":6.4,"t":"2026-10-16T14:15:00Z","v":14714,"vw":6.399875},{"c":6.34,"h":6.37,"l":6.31,"n":50,"o":6.37,"t":"2026-10-16T14:30:00Z","v":3025,"vw":6.337707},{"c":6.34,"h":6.34,"l":6.3034,"n":85,"o":6.335,"t":"2026-10-16T14:45:00Z","v":2391,"vw":6.312046},{"c":6.35,"h":6.385,"l":6.31,"n":71,"o":6.385,"t":"2026-10-16T15:00:00Z","v":9814,"vw":6.340103},{"c":6.28,"h":6.35,"l":6.28,"n":51,"o":6.35,"t":"2026-10-16T15:15:00Z","v":2167,"vw":6.300649},{"c":6.27,"h":6.29,"l":6.27,"n":53,"o":6.28,"t":"2026-10-16T15:30:00Z","v":1383,"vw":6.279231},{"c":6.28,"h":6.29,"l":6.28,"n":20,"o":6.28,"t":"2026-10-16T15:45:00Z","v":1620,"vw":6.283367},{"c":6.28,"h":6.31,"l":6.27,"n":54,"o":6.285,"t":"2026-10-16T16:00:00Z","v":1631,"vw":6.29},{"c":6.23,"h":6.285,"l":6.23,"n":83,"o":6.285,"t":"2026-10-16T16:15:00Z","v":6102,"vw":6.251322},{"c":6.135,"h":6.21,"l":6.135,"n":123,"o":6.21,"t":"2026-10-16T16:30:00Z","v":7544,"vw":6.173558},{"c":6.15,"h":6.155,"l":6.135,"n":56,"o":6.135,"t":"2026-10-16T16:45:00Z","v":2410,"vw":6.147231},{"c":6.13,"h":6.14,"l":6.13,"n":45,"o":6.14,"t":"2026-10-16T17:00:00Z","v":1572,"vw":6.134318},{"c":6.12,"h":6.135,"l":6.12,"n":20,"o":6.135,"t":"2026-10-16T17:15:00Z","v":666,"vw":6.124332},{"c":6.135,"h":6.135,"l":6.11,"n":56,"o":6.12,"t":"2026-10-16T17:30:00Z","v":2183,"vw":6.126896},{"c":6.125,"h":6.14,"l":6.04,"n":152,"o":6.14,"t":"2026-10-16T17:45:00Z","v":16898,"vw":6.084148},{"c":6.06,"h":6.137,"l":6.05,"n":33,"o":6.105,"t":"2026-10-16T18:00:00Z","v":5228,"vw":6.099642},{"c":6.1,"h":6.1,"l":6.07,"n":57,"o":6.07,"t":"2026-10-16T18:15:00Z","v":1331,"vw":6.081428},{"c":6.15,"h":6.15,"l":6.09,"n":33,"o":6.09,"t":"2026-10-16T18:30:00Z","v":1039,"vw":6.123214},{"c":6.14,"h":6.14,"l":6.14,"n":9,"o":6.14,"t":"2026-10-16T18:45:00Z","v":1909,"vw":6.14},{"c":6.17,"h":6.17,"l":6.145,"n":39,"o":6.145,"t":"2026-10-16T19:00:00Z","v":1645,"vw":6.153726},{"c":6.14,"h":6.17,"l":6.14,"n":46,"o":6.17,"t":"2026-10-16T19:15:00Z","v":1591,"vw":6.152528},{"c":6.1,"h":6.15,"l":6.1,"n":98,"o":6.15,"t":"2026-10-16T19:30:00Z","v":2110,"vw":6.1213},{"c":6.09,"h":6.11,"l":6.08,"n":443,"o":6.1,"t":"2026-10-16T19:45:00Z","v":20251,"vw":6.08875},{"c":6.08,"h":6.08,"l":6.08,"n":3,"o":6.08,"t":"2026-10-16T20:00:00Z","v":11827,"vw":6.08},{"c":6.2,"h":6.27,"l":6.2,"n":23,"o":6.27,"t":"2026-10-19T13:15:00Z","v":590,"vw":6.242409},{"c":6.13,"h":6.2395,"l":6.1,"n":158,"o":6.1,"t":"2026-10-19T13:30:00Z","v":6928,"vw":6.133472},{"c":6.12,"h":6.1526,"l":6.11,"n":35,"o":6.1526,"t":"2026-10-19T13:45:00Z","v":3488,"vw":6.13277},{"c":6.15,"h":6.15,"l":6.1121,"n":174,"o":6.1121,"t":"2026-10-19T14:00:00Z","v":4286,"vw":6.122662},{"c":6.18,"h":6.1844,"l":6.18,"n":15,"o":6.1844,"t":"2026-10-19T14:15:00Z","v":1078,"vw":6.180498},{"c":6.145,"h":6.16,"l":6.12,"n":83,"o":6.16,"t":"2026-10-19T14:30:00Z","v":5070,"vw":6.130444},{"c":6.135,"h":6.1475,"l":6.12,"n":38,"o":6.145,"t":"2026-10-19T14:45:00Z","v":1626,"vw":6.133125},{"c":6.125,"h":6.14,"l":6.125,"n":19,"o":6.14,"t":"2026-10-19T15:00:00Z","v":2813,"vw":6.137841},{"c":6.17,"h":6.17,"l":6.14,"n":30,"o":6.14,"t":"2026-10-19T15:15:00Z","v":1042,"vw":6.152},{"c":6.09,"h":6.15,"l":6.09,"n":58,"o":6.15,"t":"2026-10-19T15:30:00Z","v":10275,"vw":6.114231},{"c":6.09,"h":6.1,"l":6.09,"n":27,"o":6.1,"t":"2026-10-19T15:45:00Z","v":1309,"vw":6.098031},{"c":6.08,"h":6.08,"l":6.065,"n":43,"o":6.08,"t":"2026-10-19T16:00:00Z","v":3269,"vw":6.078692},{"c":6.1,"h":6.11,"l":6.08,"n":28,"o":6.08,"t":"2026-10-19T16:15:00Z","v":1080,"vw":6.094391},{"c":6.115,"h":6.12,"l":6.095,"n":24,"o":6.095,"t":"2026-10-19T16:30:00Z","v":661,"vw":6.11},{"c":6.05,"h":6.08,"l":6.05,"n":42,"o":6.08,"t":"2026-10-19T17:45:00Z","v":1776,"vw":6.056923},{"c":6.135,"h":6.14,"l":6.08,"n":52,"o":6.09,"t":"2026-10-19T18:00:00Z","v":3802,"vw":6.109863},{"c":6.14,"h":6.14,"l":6.14,"n":4,"o":6.14,"t":"2026-10-19T18:15:00Z","v":187,"vw":6.14},{"c":6.135,"h":6.14,"l":6.135,"n":17,"o":6.14,"t":"2026-10-19T18:30:00Z","v":508,"vw":6.138584},{"c":6.15,"h":6.15,"l":6.135,"n":23,"o":6.135,"t":"2026-10-19T18:45:00Z","v":1332,"vw":6.144783},{"c":6.11,"h":6.11,"l":6.095,"n":43,"o":6.11,"t":"2026-10-19T19:00:00Z","v":1379,"vw":6.107989},{"c":6.08,"h":6.095,"l":6.08,"n":60,"o":6.09,"t":"2026-10-19T19:15:00Z","v":2627,"vw":6.091598},{"c":6.085,"h":6.1,"l":6.07,"n":403,"o":6.07,"t":"2026-10-19T19:30:00Z","v":15981,"vw":6.081076},{"c":6.1,"h":6.14,"l":6.06,"n":449,"o":6.09,"t":"2026-10-19T19:45:00Z","v":25785,"vw":6.10041},{"c":6.09,"h":6.09,"l":6.09,"n":7,"o":6.09,"t":"2026-10-19T20:00:00Z","v":16585,"vw":6.09},{"c":6.63,"h":6.6313,"l":6.63,"n":2,"o":6.6313,"t":"2026-10-19T22:15:00Z","v":670,"vw":6.630776},{"c":6.19,"h":6.19,"l":6.07,"n":51,"o":6.07,"t":"2026-10-20T13:30:00Z","v":4091,"vw":6.09645},{"c":6.16,"h":6.18,"l":6.16,"n":25,"o":6.17,"t":"2026-10-20T13:45:00Z","v":3543,"vw":6.172727},{"c":6.17,"h":6.18,"l":6.15,"n":26,"o":6.15,"t":"2026-10-20T14:00:00Z","v":2648,"vw":6.16806},{"c":6.18,"h":6.19,"l":6.16,"n":42,"o":6.18,"t":"2026-10-20T14:15:00Z","v":1901,"vw":6.175906},{"c":6.27,"h":6.27,"l":6.19,"n":64,"o":6.2,"t":"2026-10-20T14:30:00Z","v":3806,"vw":6.225809},{"c":6.3,"h":6.3,"l":6.26,"n":79,"o":6.275,"t":"2026-10-20T14:45:00Z","v":3620,"vw":6.284941},{"c":6.2,"h":6.3,"l":6.2,"n":35,"o":6.3,"t":"2026-10-20T15:00:00Z","v":2550,"vw":6.26045},{"c":6.235,"h":6.235,"l":6.235,"n":10,"o":6.235,"t":"2026-10-20T15:15:00Z","v":455,"vw":6.235},{"c":6.235,"h":6.24,"l":6.23,"n":17,"o":6.24,"t":"2026-10-20T15:45:00Z","v":640,"vw":6.237},{"c":6.245,"h":6.26,"l":6.23,"n":101,"o":6.23,"t":"2026-10-20T16:00:00Z","v":5198,"vw":6.237486},{"c":6.255,"h":6.27,"l":6.2233,"n":43,"o":6.26,"t":"2026-10-20T16:15:00Z","v":2339,"vw":6.256807},{"c":6.25,"h":6.25,"l":6.25,"n":4,"o":6.25,"t":"2026-10-20T16:45:00Z","v":307,"vw":6.25},{"c":6.26,"h":6.26,"l":6.26,"n":12,"o":6.26,"t":"2026-10-20T17:00:00Z","v":319,"vw":6.26},{"c":6.315,"h":6.315,"l":6.265,"n":41,"o":6.265,"t":"2026-10-20T17:15:00Z","v":3928,"vw":6.292159},{"c":6.3,"h":6.3,"l":6.3,"n":8,"o":6.3,"t":"2026-10-20T17:30:00Z","v":346,"vw":6.3},{"c":6.295,"h":6.3,"l":6.28,"n":22,"o":6.3,"t":"2026-10-20T18:00:00Z","v":1452,"vw":6.289669},{"c":6.3,"h":6.3,"l":6.3,"n":4,"o":6.3,"t":"2026-10-20T18:15:00Z","v":115,"vw":6.3},{"c":6.295,"h":6.295,"l":6.29,"n":9,"o":6.295,"t":"2026-10-20T18:30:00Z","v":606,"vw":6.293211},{"c":6.29,"h":6.295,"l":6.29,"n":12,"o":6.295,"t":"2026-10-20T18:45:00Z","v":546,"vw":6.291},{"c":6.3,"h":6.31,"l":6.28,"n":83,"o":6.31,"t":"2026-10-20T19:00:00Z","v":3437,"vw":6.296275},{"c":6.34,"h":6.34,"l":6.295,"n":30,"o":6.3,"t":"2026-10-20T19:15:00Z","v":1843,"vw":6.314005},{"c":6.3,"h":6.33,"l":6.29,"n":110,"o":6.33,"t":"2026-10-20T19:30:00Z","v":2210,"vw":6.311577},{"c":6.18,"h":6.28,"l":6.16,"n":357,"o":6.28,"t":"2026-10-20T19:45:00Z","v":12811,"vw":6.205105},{"c":6.17,"h":6.17,"l":6.17,"n":9,"o":6.17,"t":"2026-10-20T20:00:00Z","v":13269,"vw":6.17},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-20T20:45:00Z","v":161364,"vw":6.17},{"c":6.17,"h":6.21,"l":6.13,"n":106,"o":6.21,"t":"2026-10-21T13:30:00Z","v":6239,"vw":6.16826},{"c":6.07,"h":6.15,"l":6.04,"n":186,"o":6.1105,"t":"2026-10-21T13:45:00Z","v":9841,"vw":6.085804},{"c":6.07,"h":6.1,"l":6.03,"n":92,"o":6.04,"t":"2026-10-21T14:00:00Z","v":3268,"vw":6.060934},{"c":6.09,"h":6.09,"l":6.0699,"n":34,"o":6.0699,"t":"2026-10-21T14:15:00Z","v":1078,"vw":6.07922},{"c":6.09,"h":6.09,"l":6.09,"n":19,"o":6.09,"t":"2026-10-21T14:30:00Z","v":468,"vw":6.09},{"c":6.07,"h":6.09,"l":6.06,"n":72,"o":6.085,"t":"2026-10-21T14:45:00Z","v":5629,"vw":6.070836},{"c":6.04,"h":6.0605,"l":6.04,"n":49,"o":6.0605,"t":"2026-10-21T15:00:00Z","v":2822,"vw":6.05802},{"c":6.01,"h":6.04,"l":5.97,"n":165,"o":6.04,"t":"2026-10-21T15:15:00Z","v":10175,"vw":5.999259},{"c":5.97,"h":5.99,"l":5.96,"n":46,"o":5.99,"t":"2026-10-21T15:30:00Z","v":1217,"vw":5.974625},{"c":5.93,"h":5.9506,"l":5.9,"n":178,"o":5.9506,"t":"2026-10-21T15:45:00Z","v":14050,"vw":5.927392},{"c":5.93,"h":5.97,"l":5.93,"n":82,"o":5.94,"t":"2026-10-21T16:00:00Z","v":4512,"vw":5.952982},{"c":5.93,"h":5.94,"l":5.925,"n":37,"o":5.93,"t":"2026-10-21T16:15:00Z","v":2510,"vw":5.932041},{"c":5.91,"h":5.935,"l":5.91,"n":28,"o":5.93,"t":"2026-10-21T16:30:00Z","v":851,"vw":5.91686},{"c":5.92,"h":5.92,"l":5.91,"n":61,"o":5.9195,"t":"2026-10-21T16:45:00Z","v":1881,"vw":5.918161},{"c":5.9696,"h":5.98,"l":5.92,"n":87,"o":5.93,"t":"2026-10-21T17:00:00Z","v":2744,"vw":5.944844},{"c":5.945,"h":5.9688,"l":5.945,"n":25,"o":5.9688,"t":"2026-10-21T17:15:00Z","v":707,"vw":5.9556},{"c":5.955,"h":5.955,"l":5.93,"n":18,"o":5.93,"t":"2026-10-21T17:30:00Z","v":442,"vw":5.9421},{"c":5.965,"h":5.97,"l":5.965,"n":18,"o":5.97,"t":"2026-10-21T17:45:00Z","v":1105,"vw":5.967126},{"c":5.96,"h":5.96,"l":5.96,"n":17,"o":5.96,"t":"2026-10-21T18:00:00Z","v":1586,"vw":5.96},{"c":5.98,"h":5.98,"l":5.97,"n":25,"o":5.97,"t":"2026-10-21T18:15:00Z","v":1064,"vw":5.975277},{"c":5.98,"h":5.9865,"l":5.96,"n":45,"o":5.96,"t":"2026-10-21T18:30:00Z","v":2902,"vw":5.967303},{"c":5.91,"h":5.96,"l":5.91,"n":69,"o":5.96,"t":"2026-10-21T18:45:00Z","v":2700,"vw":5.938438},{"c":5.9,"h":5.93,"l":5.86,"n":146,"o":5.905,"t":"2026-10-21T19:00:00Z","v":15236,"vw":5.89789},{"c":5.92,"h":5.92,"l":5.89,"n":30,"o":5.89,"t":"2026-10-21T19:15:00Z","v":1009,"vw":5.909622},{"c":5.88,"h":5.92,"l":5.88,"n":74,"o":5.91,"t":"2026-10-21T19:30:00Z","v":2713,"vw":5.903296},{"c":5.905,"h":5.91,"l":5.87,"n":261,"o":5.88,"t":"2026-10-21T19:45:00Z","v":10413,"vw":5.889334},{"c":5.9,"h":5.9,"l":5.9,"n":4,"o":5.9,"t":"2026-10-21T20:00:00Z","v":14371,"vw":5.9},{"c":5.995,"h":6,"l":5.91,"n":39,"o":5.91,"t":"2026-10-22T13:30:00Z","v":9146,"vw":5.978154},{"c":5.95,"h":5.97,"l":5.91,"n":36,"o":5.97,"t":"2026-10-22T13:45:00Z","v":3126,"vw":5.945516},{"c":5.95,"h":6,"l":5.95,"n":20,"o":6,"t":"2026-10-22T14:00:00Z","v":4916,"vw":5.99188},{"c":5.93,"h":5.93,"l":5.93,"n":8,"o":5.93,"t":"2026-10-22T14:15:00Z","v":270,"vw":5.93},{"c":5.94,"h":5.94,"l":5.93,"n":95,"o":5.93,"t":"2026-10-22T14:30:00Z","v":1366,"vw":5.932848},{"c":5.9024,"h":5.9043,"l":5.9,"n":5,"o":5.9,"t":"2026-10-22T14:45:00Z","v":804,"vw":5.901975},{"c":5.9099,"h":5.96,"l":5.89,"n":46,"o":5.92,"t":"2026-10-22T15:00:00Z","v":4481,"vw":5.930716},{"c":5.91,"h":5.91,"l":5.91,"n":10,"o":5.91,"t":"2026-10-22T15:15:00Z","v":438,"vw":5.91},{"c":5.91,"h":5.94,"l":5.91,"n":32,"o":5.9121,"t":"2026-10-22T15:30:00Z","v":2695,"vw":5.912829},{"c":5.93,"h":5.93,"l":5.9007,"n":10,"o":5.9007,"t":"2026-10-22T15:45:00Z","v":806,"vw":5.910438},{"c":5.92,"h":5.94,"l":5.92,"n":33,"o":5.94,"t":"2026-10-22T16:00:00Z","v":853,"vw":5.936587},{"c":5.85,"h":5.9,"l":5.85,"n":55,"o":5.9,"t":"2026-10-22T16:30:00Z","v":1963,"vw":5.868373},{"c":5.85,"h":5.85,"l":5.84,"n":20,"o":5.844,"t":"2026-10-22T16:45:00Z","v":911,"vw":5.843406},{"c":5.85,"h":5.85,"l":5.85,"n":9,"o":5.85,"t":"2026-10-22T17:00:00Z","v":300,"vw":5.85},{"c":5.85,"h":5.85,"l":5.83,"n":14,"o":5.83,"t":"2026-10-22T17:15:00Z","v":407,"vw":5.838299},{"c":5.81,"h":5.83,"l":5.81,"n":22,"o":5.83,"t":"2026-10-22T17:45:00Z","v":542,"vw":5.823969},{"c":5.82,"h":5.82,"l":5.8,"n":104,"o":5.81,"t":"2026-10-22T18:00:00Z","v":3480,"vw":5.803858},{"c":5.86,"h":5.88,"l":5.82,"n":20,"o":5.82,"t":"2026-10-22T18:15:00Z","v":1757,"vw":5.846429},{"c":5.84,"h":5.84,"l":5.84,"n":14,"o":5.84,"t":"2026-10-22T18:30:00Z","v":279,"vw":5.84},{"c":5.83,"h":5.83,"l":5.83,"n":5,"o":5.83,"t":"2026-10-22T18:45:00Z","v":1050,"vw":5.83},{"c":5.85,"h":5.86,"l":5.85,"n":37,"o":5.85,"t":"2026-10-22T19:00:00Z","v":1420,"vw":5.852867},{"c":5.85,"h":5.88,"l":5.85,"n":12,"o":5.88,"t":"2026-10-22T19:15:00Z","v":361,"vw":5.865},{"c":5.85,"h":5.88,"l":5.83,"n":186,"o":5.84,"t":"2026-10-22T19:45:00Z","v":6542,"vw":5.850649},{"c":5.86,"h":5.86,"l":5.86,"n":5,"o":5.86,"t":"2026-10-22T20:00:00Z","v":12127,"vw":5.86},{"c":5.78,"h":5.85,"l":5.75,"n":86,"o":5.85,"t":"2026-10-23T13:30:00Z","v":9123,"vw":5.792412},{"c":5.77,"h":5.8239,"l":5.75,"n":103,"o":5.76,"t":"2026-10-23T13:45:00Z","v":8518,"vw":5.778642},{"c":5.73,"h":5.78,"l":5.73,"n":76,"o":5.78,"t":"2026-10-23T14:00:00Z","v":8390,"vw":5.747862},{"c":5.7334,"h":5.735,"l":5.7,"n":99,"o":5.73,"t":"2026-10-23T14:15:00Z","v":36748,"vw":5.719368},{"c":5.76,"h":5.76,"l":5.735,"n":50,"o":5.735,"t":"2026-10-23T14:30:00Z","v":3921,"vw":5.753245},{"c":5.84,"h":5.84,"l":5.76,"n":88,"o":5.78,"t":"2026-10-23T14:45:00Z","v":8551,"vw":5.823033},{"c":5.83,"h":5.85,"l":5.82,"n":78,"o":5.84,"t":"2026-10-23T15:00:00Z","v":3451,"vw":5.83537},{"c":5.81,"h":5.81,"l":5.805,"n":77,"o":5.81,"t":"2026-10-23T15:15:00Z","v":1667,"vw":5.809485},{"c":5.82,"h":5.84,"l":5.81,"n":63,"o":5.82,"t":"2026-10-23T15:30:00Z","v":3531,"vw":5.822256},{"c":5.85,"h":5.85,"l":5.83,"n":16,"o":5.83,"t":"2026-10-23T15:45:00Z","v":761,"vw":5.84},{"c":5.9,"h":5.9,"l":5.86,"n":68,"o":5.86,"t":"2026-10-23T16:00:00Z","v":4430,"vw":5.876716},{"c":5.86,"h":5.89,"l":5.86,"n":33,"o":5.89,"t":"2026-10-23T16:15:00Z","v":2180,"vw":5.873889},{"c":5.87,"h":5.87,"l":5.8305,"n":19,"o":5.84,"t":"2026-10-23T16:30:00Z","v":1035,"vw":5.84675},{"c":5.8455,"h":5.88,"l":5.84,"n":29,"o":5.84,"t":"2026-10-23T16:45:00Z","v":1937,"vw":5.862858},{"c":5.87,"h":5.87,"l":5.86,"n":21,"o":5.87,"t":"2026-10-23T17:00:00Z","v":1579,"vw":5.863616},{"c":5.87,"h":5.89,"l":5.87,"n":16,"o":5.88,"t":"2026-10-23T17:15:00Z","v":1349,"vw":5.879688},{"c":5.88,"h":5.88,"l":5.88,"n":2,"o":5.88,"t":"2026-10-23T17:30:00Z","v":101,"vw":5.88},{"c":5.86,"h":5.88,"l":5.85,"n":28,"o":5.88,"t":"2026-10-23T17:45:00Z","v":2397,"vw":5.857361},{"c":5.86,"h":5.86,"l":5.86,"n":7,"o":5.86,"t":"2026-10-23T18:00:00Z","v":345,"vw":5.86},{"c":5.82,"h":5.86,"l":5.81,"n":35,"o":5.86,"t":"2026-10-23T18:15:00Z","v":4467,"vw":5.821579},{"c":5.8,"h":5.82,"l":5.79,"n":22,"o":5.82,"t":"2026-10-23T18:30:00Z","v":2564,"vw":5.804653},{"c":5.82,"h":5.825,"l":5.81,"n":32,"o":5.81,"t":"2026-10-23T18:45:00Z","v":1346,"vw":5.817143},{"c":5.81,"h":5.81,"l":5.8,"n":19,"o":5.81,"t":"2026-10-23T19:00:00Z","v":1417,"vw":5.803103},{"c":5.83,"h":5.83,"l":5.81,"n":21,"o":5.81,"t":"2026-10-23T19:15:00Z","v":1266,"vw":5.825556},{"c":5.825,"h":5.84,"l":5.82,"n":37,"o":5.84,"t":"2026-10-23T19:30:00Z","v":2299,"vw":5.828852},{"c":5.84,"h":5.85,"l":5.83,"n":268,"o":5.83,"t":"2026-10-23T19:45:00Z","v":13820,"vw":5.84111},{"c":5.85,"h":5.85,"l":5.85,"n":3,"o":5.85,"t":"2026-10-23T20:00:00Z","v":17782,"vw":5.85},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-26T11:15:00Z","v":100,"vw":5.89},{"c":5.8,"h":5.8,"l":5.8,"n":3,"o":5.8,"t":"2026-10-26T13:15:00Z","v":320,"vw":5.8},{"c":5.8,"h":5.81,"l":5.77,"n":12,"o":5.77,"t":"2026-10-26T13:30:00Z","v":27344,"vw":5.770984},{"c":5.865,"h":5.891,"l":5.77,"n":47,"o":5.7969,"t":"2026-10-26T13:45:00Z","v":4592,"vw":5.826326},{"c":5.96,"h":5.96,"l":5.86,"n":33,"o":5.865,"t":"2026-10-26T14:00:00Z","v":4321,"vw":5.903037},{"c":6.02,"h":6.02,"l":5.965,"n":60,"o":5.965,"t":"2026-10-26T14:15:00Z","v":3758,"vw":5.985213},{"c":6.01,"h":6.01,"l":5.98,"n":26,"o":5.99,"t":"2026-10-26T14:30:00Z","v":1264,"vw":5.997661},{"c":6.04,"h":6.04,"l":6.02,"n":27,"o":6.02,"t":"2026-10-26T14:45:00Z","v":1230,"vw":6.03},{"c":6.02,"h":6.02,"l":6.02,"n":7,"o":6.02,"t":"2026-10-26T15:00:00Z","v":286,"vw":6.02},{"c":6.045,"h":6.075,"l":6.03,"n":62,"o":6.04,"t":"2026-10-26T15:15:00Z","v":2110,"vw":6.042181},{"c":6,"h":6.04,"l":5.97,"n":92,"o":6.04,"t":"2026-10-26T15:30:00Z","v":3321,"vw":5.982933},{"c":6.0195,"h":6.03,"l":6,"n":9,"o":6.03,"t":"2026-10-26T15:45:00Z","v":562,"vw":6.0159},{"c":6.045,"h":6.045,"l":6.03,"n":18,"o":6.03,"t":"2026-10-26T16:15:00Z","v":1176,"vw":6.040902},{"c":6.05,"h":6.05,"l":6.04,"n":26,"o":6.04,"t":"2026-10-26T16:30:00Z","v":1607,"vw":6.040796},{"c":6.05,"h":6.05,"l":6.05,"n":10,"o":6.05,"t":"2026-10-26T16:45:00Z","v":1268,"vw":6.05},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-10-26T17:00:00Z","v":191,"vw":6.05},{"c":6.02,"h":6.02,"l":6.02,"n":2,"o":6.02,"t":"2026-10-26T17:15:00Z","v":160,"vw":6.02},{"c":6.03,"h":6.03,"l":6.03,"n":4,"o":6.03,"t":"2026-10-26T17:30:00Z","v":220,"vw":6.03},{"c":6.04,"h":6.04,"l":6.01,"n":16,"o":6.02,"t":"2026-10-26T18:00:00Z","v":539,"vw":6.021142},{"c":6.05,"h":6.05,"l":6.05,"n":3,"o":6.05,"t":"2026-10-26T18:15:00Z","v":116,"vw":6.05},{"c":6.06,"h":6.06,"l":6.025,"n":19,"o":6.04,"t":"2026-10-26T18:30:00Z","v":632,"vw":6.045782},{"c":6.07,"h":6.0995,"l":6.04,"n":93,"o":6.04,"t":"2026-10-26T18:45:00Z","v":3669,"vw":6.062779},{"c":6.08,"h":6.0857,"l":6.07,"n":21,"o":6.082,"t":"2026-10-26T19:00:00Z","v":1012,"vw":6.077629},{"c":6.075,"h":6.075,"l":6.075,"n":3,"o":6.075,"t":"2026-10-26T19:15:00Z","v":114,"vw":6.075},{"c":6.08,"h":6.0895,"l":6.07,"n":18,"o":6.0895,"t":"2026-10-26T19:30:00Z","v":944,"vw":6.082643},{"c":6.08,"h":6.0995,"l":6.06,"n":227,"o":6.07,"t":"2026-10-26T19:45:00Z","v":11244,"vw":6.075968},{"c":6.07,"h":6.07,"l":6.07,"n":9,"o":6.07,"t":"2026-10-26T20:00:00Z","v":11604,"vw":6.07},{"c":6.16,"h":6.16,"l":6.16,"n":7,"o":6.16,"t":"2026-10-27T13:15:00Z","v":292,"vw":6.16},{"c":6.23,"h":6.23,"l":6.01,"n":63,"o":6.1,"t":"2026-10-27T13:30:00Z","v":6691,"vw":6.105268},{"c":6.15,"h":6.2,"l":6.15,"n":24,"o":6.2,"t":"2026-10-27T13:45:00Z","v":1113,"vw":6.163333},{"c":6.235,"h":6.26,"l":6.1366,"n":56,"o":6.1366,"t":"2026-10-27T14:00:00Z","v":2557,"vw":6.213589},{"c":6.3404,"h":6.35,"l":6.2372,"n":45,"o":6.27,"t":"2026-10-27T14:15:00Z","v":4974,"vw":6.295376},{"c":6.47,"h":6.47,"l":6.3121,"n":102,"o":6.3408,"t":"2026-10-27T14:30:00Z","v":7994,"vw":6.407398},{"c":6.46,"h":6.53,"l":6.46,"n":88,"o":6.47,"t":"2026-10-27T14:45:00Z","v":9106,"vw":6.501147},{"c":6.43,"h":6.45,"l":6.41,"n":23,"o":6.45,"t":"2026-10-27T15:00:00Z","v":2497,"vw":6.417572},{"c":6.5,"h":6.5,"l":6.42,"n":46,"o":6.42,"t":"2026-10-27T15:15:00Z","v":4208,"vw":6.477176},{"c":6.44,"h":6.49,"l":6.43,"n":133,"o":6.49,"t":"2026-10-27T15:30:00Z","v":14796,"vw":6.456573},{"c":6.43,"h":6.43,"l":6.43,"n":13,"o":6.43,"t":"2026-10-27T15:45:00Z","v":673,"vw":6.43},{"c":6.46,"h":6.46,"l":6.4598,"n":12,"o":6.4598,"t":"2026-10-27T16:00:00Z","v":325,"vw":6.4599},{"c":6.36,"h":6.43,"l":6.36,"n":50,"o":6.425,"t":"2026-10-27T16:15:00Z","v":4218,"vw":6.406665},{"c":6.3,"h":6.3,"l":6.3,"n":11,"o":6.3,"t":"2026-10-27T16:30:00Z","v":421,"vw":6.3},{"c":6.2645,"h":6.3,"l":6.26,"n":13,"o":6.2601,"t":"2026-10-27T16:45:00Z","v":2716,"vw":6.268939},{"c":6.31,"h":6.31,"l":6.3,"n":10,"o":6.3,"t":"2026-10-27T17:00:00Z","v":438,"vw":6.306667},{"c":6.355,"h":6.3715,"l":6.31,"n":18,"o":6.31,"t":"2026-10-27T17:15:00Z","v":1752,"vw":6.339067},{"c":6.3759,"h":6.3759,"l":6.3759,"n":1,"o":6.3759,"t":"2026-10-27T17:30:00Z","v":100,"vw":6.3759},{"c":6.45,"h":6.45,"l":6.37,"n":68,"o":6.37,"t":"2026-10-27T17:45:00Z","v":5461,"vw":6.373045},{"c":6.46,"h":6.46,"l":6.46,"n":13,"o":6.46,"t":"2026-10-27T18:00:00Z","v":206,"vw":6.46},{"c":6.4681,"h":6.495,"l":6.4681,"n":9,"o":6.495,"t":"2026-10-27T18:15:00Z","v":378,"vw":6.48155},{"c":6.52,"h":6.52,"l":6.45,"n":28,"o":6.45,"t":"2026-10-27T18:30:00Z","v":3524,"vw":6.487292},{"c":6.52,"h":6.52,"l":6.52,"n":11,"o":6.52,"t":"2026-10-27T18:45:00Z","v":390,"vw":6.52},{"c":6.54,"h":6.54,"l":6.5,"n":19,"o":6.525,"t":"2026-10-27T19:00:00Z","v":1720,"vw":6.525385},{"c":6.5,"h":6.51,"l":6.49,"n":101,"o":6.51,"t":"2026-10-27T19:30:00Z","v":2479,"vw":6.500615},{"c":6.55,"h":6.55,"l":6.5,"n":337,"o":6.505,"t":"2026-10-27T19:45:00Z","v":11684,"vw":6.527246},{"c":6.53,"h":6.53,"l":6.53,"n":10,"o":6.53,"t":"2026-10-27T20:00:00Z","v":26626,"vw":6.53},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-28T08:00:00Z","v":106,"vw":6.57},{"c":6.55,"h":6.55,"l":6.33,"n":62,"o":6.53,"t":"2026-10-28T13:30:00Z","v":6857,"vw":6.490757},{"c":6.59,"h":6.59,"l":6.56,"n":23,"o":6.56,"t":"2026-10-28T13:45:00Z","v":754,"vw":6.575},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-28T14:00:00Z","v":320,"vw":6.64},{"c":6.695,"h":6.72,"l":6.68,"n":44,"o":6.72,"t":"2026-10-28T14:15:00Z","v":2985,"vw":6.705894},{"c":6.73,"h":6.73,"l":6.73,"n":5,"o":6.73,"t":"2026-10-28T14:30:00Z","v":806,"vw":6.73},{"c":6.8,"h":6.83,"l":6.73,"n":65,"o":6.73,"t":"2026-10-28T14:45:00Z","v":5662,"vw":6.780331},{"c":6.84,"h":6.84,"l":6.81,"n":29,"o":6.83,"t":"2026-10-28T15:00:00Z","v":1191,"vw":6.828897},{"c":6.87,"h":6.87,"l":6.83,"n":29,"o":6.83,"t":"2026-10-28T15:15:00Z","v":1798,"vw":6.832554},{"c":6.83,"h":6.88,"l":6.83,"n":65,"o":6.845,"t":"2026-10-28T15:30:00Z","v":2825,"vw":6.85778},{"c":6.83,"h":6.855,"l":6.82,"n":38,"o":6.83,"t":"2026-10-28T15:45:00Z","v":1904,"vw":6.836032},{"c":6.81,"h":6.82,"l":6.81,"n":17,"o":6.82,"t":"2026-10-28T16:00:00Z","v":735,"vw":6.812},{"c":6.8,"h":6.81,"l":6.8,"n":11,"o":6.81,"t":"2026-10-28T16:15:00Z","v":291,"vw":6.805},{"c":6.845,"h":6.86,"l":6.81,"n":53,"o":6.81,"t":"2026-10-28T16:30:00Z","v":2983,"vw":6.840577},{"c":6.84,"h":6.85,"l":6.82,"n":32,"o":6.845,"t":"2026-10-28T16:45:00Z","v":1957,"vw":6.829412},{"c":6.79,"h":6.79,"l":6.78,"n":30,"o":6.78,"t":"2026-10-28T17:00:00Z","v":854,"vw":6.787807},{"c":6.83,"h":6.83,"l":6.83,"n":11,"o":6.83,"t":"2026-10-28T17:15:00Z","v":450,"vw":6.83},{"c":6.86,"h":6.87,"l":6.84,"n":56,"o":6.84,"t":"2026-10-28T17:30:00Z","v":2190,"vw":6.857},{"c":6.865,"h":6.87,"l":6.85,"n":26,"o":6.86,"t":"2026-10-28T17:45:00Z","v":873,"vw":6.859167},{"c":6.805,"h":6.89,"l":6.79,"n":60,"o":6.89,"t":"2026-10-28T18:00:00Z","v":3147,"vw":6.838858},{"c":6.84,"h":6.84,"l":6.84,"n":14,"o":6.84,"t":"2026-10-28T18:15:00Z","v":352,"vw":6.84},{"c":6.92,"h":6.95,"l":6.81,"n":149,"o":6.845,"t":"2026-10-28T18:30:00Z","v":8585,"vw":6.893501},{"c":6.94,"h":6.94,"l":6.855,"n":92,"o":6.93,"t":"2026-10-28T18:45:00Z","v":3671,"vw":6.896897},{"c":6.9,"h":6.925,"l":6.89,"n":54,"o":6.915,"t":"2026-10-28T19:00:00Z","v":1830,"vw":6.906154},{"c":6.895,"h":6.92,"l":6.89,"n":20,"o":6.89,"t":"2026-10-28T19:15:00Z","v":951,"vw":6.896276},{"c":7.035,"h":7.06,"l":6.92,"n":319,"o":6.92,"t":"2026-10-28T19:30:00Z","v":28174,"vw":7.002524},{"c":7.08,"h":7.1,"l":7.005,"n":295,"o":7.03,"t":"2026-10-28T19:45:00Z","v":13213,"vw":7.060253},{"c":7.09,"h":7.09,"l":7.09,"n":4,"o":7.09,"t":"2026-10-28T20:00:00Z","v":17590,"vw":7.09},{"c":6.8472,"h":6.8472,"l":6.8472,"n":1,"o":6.8472,"t":"2026-10-28T20:45:00Z","v":390,"vw":6.8472},{"c":7.02,"h":7.02,"l":7.02,"n":4,"o":7.02,"t":"2026-10-29T10:15:00Z","v":400,"vw":7.02},{"c":7.02,"h":7.02,"l":7.02,"n":7,"o":7.02,"t":"2026-10-29T10:30:00Z","v":554,"vw":7.02},{"c":6.9,"h":6.91,"l":6.9,"n":7,"o":6.91,"t":"2026-10-29T12:30:00Z","v":2000,"vw":6.900815},{"c":6.55,"h":6.86,"l":6.55,"n":216,"o":6.86,"t":"2026-10-29T13:30:00Z","v":32294,"vw":6.701185},{"c":6.7,"h":6.7,"l":6.6,"n":37,"o":6.6,"t":"2026-10-29T13:45:00Z","v":8241,"vw":6.650004},{"c":6.69,"h":6.78,"l":6.66,"n":51,"o":6.71,"t":"2026-10-29T14:00:00Z","v":4991,"vw":6.725344},{"c":6.77,"h":6.785,"l":6.69,"n":58,"o":6.69,"t":"2026-10-29T14:15:00Z","v":3658,"vw":6.74328},{"c":6.74,"h":6.755,"l":6.74,"n":22,"o":6.755,"t":"2026-10-29T14:30:00Z","v":956,"vw":6.748333},{"c":6.95,"h":6.95,"l":6.7,"n":138,"o":6.72,"t":"2026-10-29T14:45:00Z","v":9552,"vw":6.827312},{"c":6.98,"h":6.98,"l":6.94,"n":26,"o":6.94,"t":"2026-10-29T15:00:00Z","v":1745,"vw":6.955604},{"c":6.92,"h":6.985,"l":6.92,"n":17,"o":6.98,"t":"2026-10-29T15:15:00Z","v":1663,"vw":6.933801},{"c":6.88,"h":6.98,"l":6.88,"n":10,"o":6.98,"t":"2026-10-29T15:30:00Z","v":581,"vw":6.95234},{"c":6.915,"h":6.915,"l":6.9,"n":70,"o":6.91,"t":"2026-10-29T15:45:00Z","v":6155,"vw":6.913339},{"c":6.915,"h":6.915,"l":6.88,"n":9,"o":6.88,"t":"2026-10-29T16:00:00Z","v":287,"vw":6.900294},{"c":6.725,"h":6.865,"l":6.725,"n":62,"o":6.85,"t":"2026-10-29T16:30:00Z","v":2752,"vw":6.821346},{"c":6.81,"h":6.81,"l":6.81,"n":4,"o":6.81,"t":"2026-10-29T16:45:00Z","v":378,"vw":6.81},{"c":6.815,"h":6.815,"l":6.815,"n":7,"o":6.815,"t":"2026-10-29T17:00:00Z","v":444,"vw":6.815},{"c":6.673,"h":6.735,"l":6.673,"n":60,"o":6.73,"t":"2026-10-29T17:15:00Z","v":2329,"vw":6.716277},{"c":6.69,"h":6.72,"l":6.67,"n":26,"o":6.67,"t":"2026-10-29T17:45:00Z","v":2743,"vw":6.690162},{"c":6.705,"h":6.73,"l":6.69,"n":42,"o":6.69,"t":"2026-10-29T18:00:00Z","v":3355,"vw":6.713838},{"c":6.705,"h":6.705,"l":6.672,"n":41,"o":6.705,"t":"2026-10-29T18:15:00Z","v":7265,"vw":6.698274},{"c":6.595,"h":6.67,"l":6.585,"n":89,"o":6.67,"t":"2026-10-29T18:30:00Z","v":6042,"vw":6.622524},{"c":6.635,"h":6.65,"l":6.55,"n":75,"o":6.595,"t":"2026-10-29T18:45:00Z","v":10592,"vw":6.58709},{"c":6.67,"h":6.67,"l":6.58,"n":29,"o":6.635,"t":"2026-10-29T19:00:00Z","v":3333,"vw":6.633951},{"c":6.54,"h":6.675,"l":6.54,"n":37,"o":6.675,"t":"2026-10-29T19:15:00Z","v":1264,"vw":6.621703},{"c":6.43,"h":6.605,"l":6.43,"n":166,"o":6.55,"t":"2026-10-29T19:30:00Z","v":10238,"vw":6.492087},{"c":6.37,"h":6.49,"l":6.37,"n":474,"o":6.45,"t":"2026-10-29T19:45:00Z","v":27513,"vw":6.414547},{"c":6.41,"h":6.41,"l":6.41,"n":5,"o":6.41,"t":"2026-10-29T20:00:00Z","v":19409,"vw":6.41},{"c":6.0505,"h":6.3,"l":6.05,"n":137,"o":6.27,"t":"2026-10-30T13:30:00Z","v":14641,"vw":6.201025},{"c":5.64,"h":6.06,"l":5.58,"n":409,"o":6.06,"t":"2026-10-30T13:45:00Z","v":51026,"vw":5.773424},{"c":5.46,"h":5.65,"l":5.46,"n":350,"o":5.64,"t":"2026-10-30T14:00:00Z","v":34649,"vw":5.578367},{"c":5.475,"h":5.5676,"l":5.4623,"n":239,"o":5.4644,"t":"2026-10-30T14:15:00Z","v":13632,"vw":5.511634},{"c":5.4068,"h":5.51,"l":5.4,"n":317,"o":5.47,"t":"2026-10-30T14:30:00Z","v":19233,"vw":5.452705},{"c":5.31,"h":5.44,"l":5.3,"n":181,"o":5.4,"t":"2026-10-30T14:45:00Z","v":12726,"vw":5.384155},{"c":5.305,"h":5.33,"l":5.22,"n":139,"o":5.3,"t":"2026-10-30T15:00:00Z","v":9273,"vw":5.264056},{"c":5.23,"h":5.31,"l":5.23,"n":71,"o":5.31,"t":"2026-10-30T15:15:00Z","v":10511,"vw":5.277587}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.6,"premium":2,"strike":12.0462774059441,"iv":4.2518810472329855,"gamma":0.04736283644623894,"theta":-0.032198144129520115,"vega":0.007416926602491414,"rho":0.0015326271031697516,"breakevenPct":168.57126971212426},{"delta":0.65,"premium":2.119201257031593,"strike":8.013312382806788,"iv":3.7330550903142785,"gamma":0.05163201552346175,"theta":-0.02712236610748705,"vega":0.007102518240400931,"rho":0.0017246178526322715,"breakevenPct":93.73831051316213}],"put":[{"delta":0.1,"premium":2.025555121140938,"strike":3.1388780285234454,"iv":6.760643050817211,"gamma":0.018292896236524706,"theta":-0.015618530692018632,"vega":0.002912243016099746,"rho":-0.0034429859791173475,"breakevenPct":78.71275511696926},{"delta":0.15,"premium":2.0478648304315388,"strike":3.69662076078847,"iv":5.678680140484495,"gamma":0.029096451411271568,"theta":-0.016864675922921787,"vega":0.003930790723406978,"rho":-0.00383554698823514,"breakevenPct":68.47503001229578},{"delta":0.2,"premium":2.07017453972214,"strike":4.254363493053495,"iv":4.59671723015178,"gamma":0.03990000658601843,"theta":-0.01811082115382494,"vega":0.004949338430714212,"rho":-0.004228107997352933,"breakevenPct":58.23730490762228},{"delta":0.25,"premium":2.092484249012741,"strike":4.812106225318519,"iv":3.5147543198190654,"gamma":0.05070356176076529,"theta":-0.0193569663847281,"vega":0.005967886138021445,"rho":-0.004620669006470725,"breakevenPct":47.99957980294879}]},"raw":{"call":[{"delta":0.6,"premium":2,"strike":12.0462774059441,"iv":4.2518810472329855,"gamma":0.04736283644623894,"theta":-0.032198144129520115,"vega":0.007416926602491414,"rho":0.0015326271031697516,"breakevenPct":168.57126971212426},{"delta":0.65,"premium":2.119201257031593,"strike":8.013312382806788,"iv":3.7330550903142785,"gamma":0.05163201552346175,"theta":-0.02712236610748705,"vega":0.007102518240400931,"rho":0.0017246178526322715,"breakevenPct":93.73831051316213}],"put":[{"delta":0.1,"premium":2.025555121140938,"strike":3.1388780285234454,"iv":6.760643050817211,"gamma":0.018292896236524706,"theta":-0.015618530692018632,"vega":0.002912243016099746,"rho":-0.0034429859791173475,"breakevenPct":78.71275511696926},{"delta":0.15,"premium":2.0478648304315388,"strike":3.69662076078847,"iv":5.678680140484495,"gamma":0.029096451411271568,"theta":-0.016864675922921787,"vega":0.003930790723406978,"rho":-0.00383554698823514,"breakevenPct":68.47503001229578},{"delta":0.2,"premium":2.07017453972214,"strike":4.254363493053495,"iv":4.59671723015178,"gamma":0.03990000658601843,"theta":-0.01811082115382494,"vega":0.004949338430714212,"rho":-0.004228107997352933,"breakevenPct":58.23730490762228},{"delta":0.25,"premium":2.092484249012741,"strike":4.812106225318519,"iv":3.5147543198190654,"gamma":0.05070356176076529,"theta":-0.0193569663847281,"vega":0.005967886138021445,"rho":-0.004620669006470725,"breakevenPct":47.99957980294879}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}