{"symbol":"INTR","url":"https://intraalpha.com/companies/INTR","capturedAt":"2026-10-23T01:37:46.252Z","state":"ready","quote":{"symbol":"INTR","last_price":6.78,"prev_close":7.07,"regular_close":6.74,"change":-0.29,"change_pct":-4.1018,"regular_change":-0.33,"regular_change_pct":-4.6676,"extended_change":0.04,"extended_change_pct":0.5935,"bid":6.85,"ask":7.2,"bid_size":500,"ask_size":500,"volume":8521667,"vwap":6.76738,"open":7.06,"high":7.09,"low":6.685,"close":6.74,"trade_count":40718,"last_trade_at":"2026-10-22T23:03:54.171071026Z","last_quote_at":"2026-10-22T23:59:54.814607645Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:41.703629251-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"INTR","fetched_at":"2026-10-23T01:37:45.851607+00:00","name":"Inter & Co. Inc. Class A Common Shares","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Inter & Co. Inc. (ticker: INTR) is a prominent financial services firm in Brazil, distinguished by its innovative solutions in retail and investment banking, as well as wealth management. The company's mission centers around promoting financial inclusion, utilizing cutting-edge technology to improve customer experiences and extend banking access to underserved communities. With a strong focus on digital transformation and operational efficiency, Inter & Co. is well-positioned to capitalize on growth prospects in Brazil's evolving financial sector, rendering it an appealing investment for institutional investors seeking opportunities in emerging markets.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3121500000,"ebitda":null,"pe_ratio":11.22,"peg_ratio":null,"book_value":4.743,"dividend_per_share":0.623,"dividend_yield":0.0858,"eps":0.63,"revenue_ttm":6661835000,"gross_profit_ttm":6661835000,"profit_margin":0.229,"operating_margin_ttm":0.297,"return_on_assets_ttm":0.0173,"return_on_equity_ttm":0.162,"quarterly_earnings_growth":0.324,"quarterly_revenue_growth":0.238,"analyst_target_price":9.25,"analyst_number":2,"beta":0.955,"fifty_two_week_high":10.23,"fifty_two_week_low":4.97,"fifty_day_ma":5.86,"two_hundred_day_ma":6.91,"shares_outstanding":325793000,"forward_pe":10.79,"price_to_sales":0.469,"price_to_book":1.196,"ev_to_revenue":2.953,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:37:45.851607+00:00"},"optionObservedAt":"2026-10-22T19:50:39.540Z","bars":[{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-16T08:00:00Z","v":1658,"vw":6.85},{"c":6.88,"h":6.88,"l":6.88,"n":21,"o":6.88,"t":"2026-10-16T09:25:00Z","v":8584,"vw":6.88},{"c":6.82,"h":6.82,"l":6.82,"n":8,"o":6.82,"t":"2026-10-16T10:55:00Z","v":838,"vw":6.82},{"c":6.82,"h":6.82,"l":6.82,"n":4,"o":6.82,"t":"2026-10-16T11:00:00Z","v":419,"vw":6.82},{"c":6.83,"h":6.83,"l":6.83,"n":29,"o":6.83,"t":"2026-10-16T11:10:00Z","v":1538,"vw":6.83},{"c":6.83,"h":6.83,"l":6.83,"n":3,"o":6.83,"t":"2026-10-16T11:15:00Z","v":896,"vw":6.83},{"c":6.82,"h":6.82,"l":6.82,"n":24,"o":6.82,"t":"2026-10-16T11:25:00Z","v":241,"vw":6.82},{"c":6.82,"h":6.82,"l":6.82,"n":3,"o":6.82,"t":"2026-10-16T11:50:00Z","v":2734,"vw":6.82},{"c":6.81,"h":6.82,"l":6.81,"n":9,"o":6.82,"t":"2026-10-16T11:55:00Z","v":4785,"vw":6.811558},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-16T12:05:00Z","v":148,"vw":6.81},{"c":6.8881,"h":6.8881,"l":6.8881,"n":1,"o":6.8881,"t":"2026-10-16T12:20:00Z","v":200,"vw":6.8881},{"c":6.76,"h":6.82,"l":6.745,"n":238,"o":6.82,"t":"2026-10-16T13:30:00Z","v":70673,"vw":6.785055},{"c":6.745,"h":6.79,"l":6.71,"n":398,"o":6.76,"t":"2026-10-16T13:35:00Z","v":90068,"vw":6.746375},{"c":6.745,"h":6.78,"l":6.73,"n":320,"o":6.75,"t":"2026-10-16T13:40:00Z","v":121197,"vw":6.76265},{"c":6.775,"h":6.775,"l":6.72,"n":1539,"o":6.75,"t":"2026-10-16T13:45:00Z","v":421697,"vw":6.74812},{"c":6.825,"h":6.83,"l":6.78,"n":929,"o":6.78,"t":"2026-10-16T13:50:00Z","v":190498,"vw":6.804017},{"c":6.82,"h":6.83,"l":6.795,"n":489,"o":6.83,"t":"2026-10-16T13:55:00Z","v":120453,"vw":6.807897},{"c":6.845,"h":6.875,"l":6.82,"n":861,"o":6.82,"t":"2026-10-16T14:00:00Z","v":110224,"vw":6.853071},{"c":6.825,"h":6.845,"l":6.815,"n":160,"o":6.845,"t":"2026-10-16T14:05:00Z","v":28400,"vw":6.827808},{"c":6.85,"h":6.85,"l":6.81,"n":268,"o":6.82,"t":"2026-10-16T14:10:00Z","v":64541,"vw":6.829168},{"c":6.85,"h":6.88,"l":6.81,"n":509,"o":6.85,"t":"2026-10-16T14:15:00Z","v":238141,"vw":6.845076},{"c":6.86,"h":6.89,"l":6.855,"n":257,"o":6.855,"t":"2026-10-16T14:20:00Z","v":45390,"vw":6.869317},{"c":6.855,"h":6.875,"l":6.845,"n":680,"o":6.865,"t":"2026-10-16T14:25:00Z","v":179660,"vw":6.852672},{"c":6.855,"h":6.87,"l":6.845,"n":339,"o":6.855,"t":"2026-10-16T14:30:00Z","v":50341,"vw":6.856171},{"c":6.865,"h":6.885,"l":6.85,"n":561,"o":6.855,"t":"2026-10-16T14:35:00Z","v":76258,"vw":6.869388},{"c":6.835,"h":6.8688,"l":6.825,"n":1643,"o":6.8688,"t":"2026-10-16T14:40:00Z","v":502717,"vw":6.844477},{"c":6.84,"h":6.855,"l":6.82,"n":1670,"o":6.835,"t":"2026-10-16T14:45:00Z","v":525546,"vw":6.839602},{"c":6.855,"h":6.86,"l":6.83,"n":1039,"o":6.845,"t":"2026-10-16T14:50:00Z","v":323143,"vw":6.848301},{"c":6.865,"h":6.89,"l":6.845,"n":606,"o":6.855,"t":"2026-10-16T14:55:00Z","v":165176,"vw":6.861278},{"c":6.82,"h":6.865,"l":6.82,"n":335,"o":6.865,"t":"2026-10-16T15:00:00Z","v":84985,"vw":6.838993},{"c":6.79,"h":6.825,"l":6.78,"n":468,"o":6.825,"t":"2026-10-16T15:05:00Z","v":69454,"vw":6.809805},{"c":6.75,"h":6.79,"l":6.75,"n":313,"o":6.785,"t":"2026-10-16T15:10:00Z","v":79680,"vw":6.774898},{"c":6.745,"h":6.78,"l":6.74,"n":347,"o":6.755,"t":"2026-10-16T15:15:00Z","v":58620,"vw":6.762854},{"c":6.74,"h":6.75,"l":6.73,"n":278,"o":6.7412,"t":"2026-10-16T15:20:00Z","v":43027,"vw":6.738248},{"c":6.745,"h":6.75,"l":6.72,"n":599,"o":6.74,"t":"2026-10-16T15:25:00Z","v":98798,"vw":6.737402},{"c":6.765,"h":6.78,"l":6.74,"n":389,"o":6.74,"t":"2026-10-16T15:30:00Z","v":94985,"vw":6.761961},{"c":6.755,"h":6.77,"l":6.75,"n":352,"o":6.765,"t":"2026-10-16T15:35:00Z","v":74116,"vw":6.75952},{"c":6.72,"h":6.755,"l":6.72,"n":174,"o":6.75,"t":"2026-10-16T15:40:00Z","v":37129,"vw":6.73983},{"c":6.701,"h":6.73,"l":6.701,"n":261,"o":6.7201,"t":"2026-10-16T15:45:00Z","v":52635,"vw":6.721212},{"c":6.69,"h":6.715,"l":6.69,"n":238,"o":6.705,"t":"2026-10-16T15:50:00Z","v":34871,"vw":6.704464},{"c":6.67,"h":6.695,"l":6.67,"n":346,"o":6.69,"t":"2026-10-16T15:55:00Z","v":62762,"vw":6.686159},{"c":6.665,"h":6.68,"l":6.65,"n":418,"o":6.675,"t":"2026-10-16T16:00:00Z","v":79621,"vw":6.664907},{"c":6.655,"h":6.68,"l":6.6501,"n":392,"o":6.665,"t":"2026-10-16T16:05:00Z","v":78115,"vw":6.666634},{"c":6.695,"h":6.695,"l":6.65,"n":405,"o":6.655,"t":"2026-10-16T16:10:00Z","v":57411,"vw":6.678873},{"c":6.66,"h":6.695,"l":6.66,"n":354,"o":6.695,"t":"2026-10-16T16:15:00Z","v":66383,"vw":6.676553},{"c":6.665,"h":6.685,"l":6.665,"n":339,"o":6.675,"t":"2026-10-16T16:20:00Z","v":53264,"vw":6.673825},{"c":6.6834,"h":6.6834,"l":6.66,"n":408,"o":6.665,"t":"2026-10-16T16:25:00Z","v":84678,"vw":6.672297},{"c":6.675,"h":6.68,"l":6.67,"n":186,"o":6.68,"t":"2026-10-16T16:30:00Z","v":32638,"vw":6.677228},{"c":6.68,"h":6.68,"l":6.66,"n":213,"o":6.675,"t":"2026-10-16T16:35:00Z","v":22579,"vw":6.672779},{"c":6.685,"h":6.69,"l":6.67,"n":176,"o":6.675,"t":"2026-10-16T16:40:00Z","v":17255,"vw":6.679942},{"c":6.685,"h":6.69,"l":6.67,"n":283,"o":6.685,"t":"2026-10-16T16:45:00Z","v":48048,"vw":6.680638},{"c":6.695,"h":6.705,"l":6.68,"n":648,"o":6.685,"t":"2026-10-16T16:50:00Z","v":102976,"vw":6.693355},{"c":6.685,"h":6.705,"l":6.68,"n":392,"o":6.695,"t":"2026-10-16T16:55:00Z","v":56130,"vw":6.694307},{"c":6.655,"h":6.685,"l":6.64,"n":327,"o":6.685,"t":"2026-10-16T17:00:00Z","v":47524,"vw":6.656867},{"c":6.675,"h":6.68,"l":6.65,"n":454,"o":6.66,"t":"2026-10-16T17:05:00Z","v":86032,"vw":6.663731},{"c":6.68,"h":6.7,"l":6.67,"n":874,"o":6.676,"t":"2026-10-16T17:10:00Z","v":109963,"vw":6.682852},{"c":6.66,"h":6.685,"l":6.66,"n":467,"o":6.685,"t":"2026-10-16T17:15:00Z","v":49042,"vw":6.670465},{"c":6.655,"h":6.67,"l":6.65,"n":438,"o":6.665,"t":"2026-10-16T17:20:00Z","v":49317,"vw":6.662835},{"c":6.67,"h":6.68,"l":6.64,"n":701,"o":6.655,"t":"2026-10-16T17:25:00Z","v":123656,"vw":6.662705},{"c":6.675,"h":6.68,"l":6.66,"n":534,"o":6.665,"t":"2026-10-16T17:30:00Z","v":66029,"vw":6.669447},{"c":6.65,"h":6.68,"l":6.65,"n":374,"o":6.675,"t":"2026-10-16T17:35:00Z","v":41772,"vw":6.661723},{"c":6.66,"h":6.69,"l":6.64,"n":821,"o":6.65,"t":"2026-10-16T17:40:00Z","v":133132,"vw":6.664987},{"c":6.67,"h":6.68,"l":6.65,"n":791,"o":6.665,"t":"2026-10-16T17:45:00Z","v":120404,"vw":6.667031},{"c":6.675,"h":6.68,"l":6.67,"n":452,"o":6.67,"t":"2026-10-16T17:50:00Z","v":48487,"vw":6.674256},{"c":6.67,"h":6.69,"l":6.67,"n":709,"o":6.67,"t":"2026-10-16T17:55:00Z","v":99358,"vw":6.679053},{"c":6.67,"h":6.68,"l":6.64,"n":1111,"o":6.67,"t":"2026-10-16T18:00:00Z","v":162846,"vw":6.654002},{"c":6.665,"h":6.67,"l":6.65,"n":1113,"o":6.66,"t":"2026-10-16T18:05:00Z","v":154504,"vw":6.663109},{"c":6.69,"h":6.7,"l":6.65,"n":890,"o":6.665,"t":"2026-10-16T18:10:00Z","v":155338,"vw":6.667825},{"c":6.715,"h":6.7199,"l":6.68,"n":789,"o":6.7,"t":"2026-10-16T18:15:00Z","v":111139,"vw":6.696854},{"c":6.74,"h":6.76,"l":6.71,"n":1099,"o":6.715,"t":"2026-10-16T18:20:00Z","v":157582,"vw":6.73477},{"c":6.64,"h":6.77,"l":6.635,"n":1577,"o":6.745,"t":"2026-10-16T18:25:00Z","v":378682,"vw":6.691198},{"c":6.715,"h":6.73,"l":6.61,"n":3781,"o":6.645,"t":"2026-10-16T18:30:00Z","v":1099487,"vw":6.669421},{"c":6.655,"h":6.72,"l":6.645,"n":773,"o":6.715,"t":"2026-10-16T18:35:00Z","v":174210,"vw":6.677272},{"c":6.65,"h":6.655,"l":6.6,"n":1600,"o":6.65,"t":"2026-10-16T18:40:00Z","v":469456,"vw":6.620831},{"c":6.645,"h":6.655,"l":6.61,"n":879,"o":6.64,"t":"2026-10-16T18:45:00Z","v":182614,"vw":6.634668},{"c":6.66,"h":6.66,"l":6.63,"n":681,"o":6.64,"t":"2026-10-16T18:50:00Z","v":136626,"vw":6.646564},{"c":6.69,"h":6.705,"l":6.65,"n":508,"o":6.66,"t":"2026-10-16T18:55:00Z","v":173755,"vw":6.68536},{"c":6.705,"h":6.71,"l":6.68,"n":1312,"o":6.69,"t":"2026-10-16T19:00:00Z","v":443095,"vw":6.696737},{"c":6.65,"h":6.705,"l":6.64,"n":1229,"o":6.705,"t":"2026-10-16T19:05:00Z","v":517227,"vw":6.660538},{"c":6.68,"h":6.695,"l":6.65,"n":1062,"o":6.655,"t":"2026-10-16T19:10:00Z","v":343706,"vw":6.662524},{"c":6.69,"h":6.7,"l":6.68,"n":671,"o":6.68,"t":"2026-10-16T19:15:00Z","v":156313,"vw":6.68812},{"c":6.71,"h":6.715,"l":6.69,"n":781,"o":6.69,"t":"2026-10-16T19:20:00Z","v":148260,"vw":6.699649},{"c":6.7,"h":6.72,"l":6.7,"n":623,"o":6.7123,"t":"2026-10-16T19:25:00Z","v":178592,"vw":6.712758},{"c":6.71,"h":6.72,"l":6.7,"n":609,"o":6.715,"t":"2026-10-16T19:30:00Z","v":83243,"vw":6.713381},{"c":6.76,"h":6.76,"l":6.71,"n":776,"o":6.715,"t":"2026-10-16T19:35:00Z","v":211660,"vw":6.726335},{"c":6.755,"h":6.77,"l":6.74,"n":749,"o":6.76,"t":"2026-10-16T19:40:00Z","v":210103,"vw":6.756962},{"c":6.745,"h":6.755,"l":6.73,"n":675,"o":6.755,"t":"2026-10-16T19:45:00Z","v":134894,"vw":6.745707},{"c":6.725,"h":6.79,"l":6.72,"n":1105,"o":6.74,"t":"2026-10-16T19:50:00Z","v":435540,"vw":6.757411},{"c":6.72,"h":6.745,"l":6.71,"n":1846,"o":6.73,"t":"2026-10-16T19:55:00Z","v":678895,"vw":6.727575},{"c":6.73,"h":6.73,"l":6.73,"n":23,"o":6.73,"t":"2026-10-16T20:00:00Z","v":513146,"vw":6.73},{"c":7.0098,"h":7.0098,"l":7.0098,"n":1,"o":7.0098,"t":"2026-10-16T20:20:00Z","v":2500,"vw":7.0098},{"c":6.72,"h":6.78,"l":6.72,"n":5,"o":6.78,"t":"2026-10-16T21:25:00Z","v":15000,"vw":6.737333},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-16T22:15:00Z","v":100,"vw":6.73},{"c":6.82,"h":6.82,"l":6.77,"n":20,"o":6.77,"t":"2026-10-19T12:15:00Z","v":7450,"vw":6.773034},{"c":6.98,"h":6.98,"l":6.8,"n":23,"o":6.815,"t":"2026-10-19T12:20:00Z","v":2562,"vw":6.841372},{"c":6.85,"h":6.89,"l":6.85,"n":20,"o":6.85,"t":"2026-10-19T13:20:00Z","v":5764,"vw":6.856517},{"c":6.95,"h":7.04,"l":6.8,"n":926,"o":6.8,"t":"2026-10-19T13:30:00Z","v":351553,"vw":6.955126},{"c":6.93,"h":7,"l":6.93,"n":474,"o":6.9619,"t":"2026-10-19T13:35:00Z","v":201892,"vw":6.957935},{"c":6.91,"h":6.93,"l":6.83,"n":369,"o":6.91,"t":"2026-10-19T13:40:00Z","v":135738,"vw":6.88485},{"c":6.88,"h":6.91,"l":6.86,"n":281,"o":6.895,"t":"2026-10-19T13:45:00Z","v":87808,"vw":6.878662},{"c":6.885,"h":6.9,"l":6.85,"n":244,"o":6.88,"t":"2026-10-19T13:50:00Z","v":68534,"vw":6.872967},{"c":6.9,"h":6.93,"l":6.858,"n":503,"o":6.885,"t":"2026-10-19T13:55:00Z","v":109720,"vw":6.891723},{"c":6.815,"h":6.9,"l":6.8,"n":590,"o":6.89,"t":"2026-10-19T14:00:00Z","v":265981,"vw":6.845755},{"c":6.83,"h":6.855,"l":6.81,"n":571,"o":6.82,"t":"2026-10-19T14:05:00Z","v":90694,"vw":6.829291},{"c":6.845,"h":6.85,"l":6.81,"n":192,"o":6.825,"t":"2026-10-19T14:10:00Z","v":33087,"vw":6.826342},{"c":6.835,"h":6.87,"l":6.83,"n":352,"o":6.845,"t":"2026-10-19T14:15:00Z","v":70742,"vw":6.847866},{"c":6.855,"h":6.855,"l":6.805,"n":554,"o":6.83,"t":"2026-10-19T14:20:00Z","v":131502,"vw":6.831761},{"c":6.88,"h":6.88,"l":6.84,"n":300,"o":6.855,"t":"2026-10-19T14:25:00Z","v":66693,"vw":6.86171},{"c":6.885,"h":6.89,"l":6.86,"n":305,"o":6.88,"t":"2026-10-19T14:30:00Z","v":68874,"vw":6.873593},{"c":6.902,"h":6.905,"l":6.86,"n":315,"o":6.885,"t":"2026-10-19T14:35:00Z","v":63345,"vw":6.879747},{"c":6.865,"h":6.905,"l":6.85,"n":377,"o":6.905,"t":"2026-10-19T14:40:00Z","v":117563,"vw":6.875299},{"c":6.865,"h":6.875,"l":6.85,"n":267,"o":6.86,"t":"2026-10-19T14:45:00Z","v":69905,"vw":6.863962},{"c":6.845,"h":6.87,"l":6.83,"n":267,"o":6.865,"t":"2026-10-19T14:50:00Z","v":44551,"vw":6.848215},{"c":6.855,"h":6.865,"l":6.83,"n":433,"o":6.845,"t":"2026-10-19T14:55:00Z","v":66164,"vw":6.85051},{"c":6.855,"h":6.865,"l":6.835,"n":324,"o":6.855,"t":"2026-10-19T15:00:00Z","v":56160,"vw":6.848455},{"c":6.855,"h":6.865,"l":6.84,"n":246,"o":6.85,"t":"2026-10-19T15:05:00Z","v":37471,"vw":6.857252},{"c":6.885,"h":6.89,"l":6.85,"n":484,"o":6.855,"t":"2026-10-19T15:10:00Z","v":116150,"vw":6.873428},{"c":6.905,"h":6.91,"l":6.88,"n":282,"o":6.885,"t":"2026-10-19T15:15:00Z","v":85277,"vw":6.899487},{"c":6.9246,"h":6.9246,"l":6.89,"n":229,"o":6.9,"t":"2026-10-19T15:20:00Z","v":43723,"vw":6.907439},{"c":6.935,"h":6.945,"l":6.9,"n":273,"o":6.925,"t":"2026-10-19T15:25:00Z","v":82562,"vw":6.918992},{"c":6.915,"h":6.935,"l":6.91,"n":173,"o":6.935,"t":"2026-10-19T15:30:00Z","v":30014,"vw":6.919531},{"c":6.93,"h":6.93,"l":6.91,"n":197,"o":6.91,"t":"2026-10-19T15:35:00Z","v":32285,"vw":6.924234},{"c":6.925,"h":6.935,"l":6.92,"n":212,"o":6.925,"t":"2026-10-19T15:40:00Z","v":33893,"vw":6.925956},{"c":6.925,"h":6.93,"l":6.91,"n":131,"o":6.92,"t":"2026-10-19T15:45:00Z","v":15242,"vw":6.91919},{"c":6.915,"h":6.93,"l":6.91,"n":204,"o":6.93,"t":"2026-10-19T15:50:00Z","v":62174,"vw":6.914009},{"c":6.92,"h":6.93,"l":6.9,"n":254,"o":6.92,"t":"2026-10-19T15:55:00Z","v":46345,"vw":6.913374},{"c":6.89,"h":6.915,"l":6.875,"n":205,"o":6.915,"t":"2026-10-19T16:00:00Z","v":40834,"vw":6.894992},{"c":6.885,"h":6.8899,"l":6.87,"n":158,"o":6.8899,"t":"2026-10-19T16:05:00Z","v":37167,"vw":6.88392},{"c":6.885,"h":6.89,"l":6.88,"n":102,"o":6.885,"t":"2026-10-19T16:10:00Z","v":11419,"vw":6.882771},{"c":6.885,"h":6.885,"l":6.87,"n":207,"o":6.885,"t":"2026-10-19T16:15:00Z","v":44015,"vw":6.880657},{"c":6.89,"h":6.89,"l":6.88,"n":104,"o":6.88,"t":"2026-10-19T16:20:00Z","v":16016,"vw":6.884826},{"c":6.885,"h":6.89,"l":6.87,"n":117,"o":6.89,"t":"2026-10-19T16:25:00Z","v":15884,"vw":6.880463},{"c":6.85,"h":6.88,"l":6.84,"n":224,"o":6.88,"t":"2026-10-19T16:30:00Z","v":60421,"vw":6.861576},{"c":6.84,"h":6.85,"l":6.83,"n":240,"o":6.845,"t":"2026-10-19T16:35:00Z","v":45340,"vw":6.840542},{"c":6.83,"h":6.845,"l":6.83,"n":150,"o":6.845,"t":"2026-10-19T16:40:00Z","v":19174,"vw":6.839469},{"c":6.835,"h":6.84,"l":6.82,"n":294,"o":6.835,"t":"2026-10-19T16:45:00Z","v":58073,"vw":6.832378},{"c":6.835,"h":6.85,"l":6.83,"n":189,"o":6.835,"t":"2026-10-19T16:50:00Z","v":47137,"vw":6.838964},{"c":6.8139,"h":6.84,"l":6.8,"n":405,"o":6.835,"t":"2026-10-19T16:55:00Z","v":98390,"vw":6.819855},{"c":6.805,"h":6.815,"l":6.79,"n":254,"o":6.815,"t":"2026-10-19T17:00:00Z","v":46104,"vw":6.803421},{"c":6.805,"h":6.81,"l":6.79,"n":249,"o":6.805,"t":"2026-10-19T17:05:00Z","v":42564,"vw":6.803313},{"c":6.82,"h":6.82,"l":6.8,"n":212,"o":6.805,"t":"2026-10-19T17:10:00Z","v":38806,"vw":6.810929},{"c":6.825,"h":6.84,"l":6.81,"n":272,"o":6.82,"t":"2026-10-19T17:15:00Z","v":60340,"vw":6.83014},{"c":6.825,"h":6.83,"l":6.82,"n":104,"o":6.82,"t":"2026-10-19T17:20:00Z","v":12946,"vw":6.824139},{"c":6.825,"h":6.8399,"l":6.82,"n":361,"o":6.825,"t":"2026-10-19T17:25:00Z","v":72082,"vw":6.829227},{"c":6.825,"h":6.84,"l":6.82,"n":258,"o":6.83,"t":"2026-10-19T17:30:00Z","v":54578,"vw":6.828701},{"c":6.82,"h":6.83,"l":6.815,"n":297,"o":6.825,"t":"2026-10-19T17:35:00Z","v":60234,"vw":6.823484},{"c":6.8299,"h":6.835,"l":6.82,"n":263,"o":6.8212,"t":"2026-10-19T17:40:00Z","v":52483,"vw":6.828913},{"c":6.83,"h":6.84,"l":6.82,"n":240,"o":6.83,"t":"2026-10-19T17:45:00Z","v":44624,"vw":6.832515},{"c":6.835,"h":6.84,"l":6.83,"n":203,"o":6.835,"t":"2026-10-19T17:50:00Z","v":27497,"vw":6.836691},{"c":6.84,"h":6.84,"l":6.82,"n":225,"o":6.835,"t":"2026-10-19T17:55:00Z","v":27449,"vw":6.829347},{"c":6.875,"h":6.8988,"l":6.83,"n":514,"o":6.835,"t":"2026-10-19T18:00:00Z","v":113306,"vw":6.870568},{"c":6.89,"h":6.8933,"l":6.87,"n":201,"o":6.8723,"t":"2026-10-19T18:05:00Z","v":47408,"vw":6.882633},{"c":6.89,"h":6.91,"l":6.88,"n":289,"o":6.89,"t":"2026-10-19T18:10:00Z","v":89119,"vw":6.89365},{"c":6.865,"h":6.898,"l":6.855,"n":747,"o":6.89,"t":"2026-10-19T18:15:00Z","v":405275,"vw":6.880066},{"c":6.855,"h":6.8658,"l":6.84,"n":246,"o":6.8658,"t":"2026-10-19T18:20:00Z","v":46307,"vw":6.852665},{"c":6.865,"h":6.87,"l":6.85,"n":386,"o":6.855,"t":"2026-10-19T18:25:00Z","v":65048,"vw":6.858867},{"c":6.855,"h":6.865,"l":6.85,"n":335,"o":6.865,"t":"2026-10-19T18:30:00Z","v":60945,"vw":6.857245},{"c":6.855,"h":6.86,"l":6.85,"n":164,"o":6.855,"t":"2026-10-19T18:35:00Z","v":24513,"vw":6.852929},{"c":6.84,"h":6.86,"l":6.83,"n":437,"o":6.85,"t":"2026-10-19T18:40:00Z","v":109367,"vw":6.848369},{"c":6.865,"h":6.87,"l":6.84,"n":418,"o":6.84,"t":"2026-10-19T18:45:00Z","v":104069,"vw":6.858417},{"c":6.865,"h":6.8799,"l":6.86,"n":253,"o":6.865,"t":"2026-10-19T18:50:00Z","v":44935,"vw":6.870471},{"c":6.865,"h":6.875,"l":6.86,"n":345,"o":6.86,"t":"2026-10-19T18:55:00Z","v":132284,"vw":6.870944},{"c":6.865,"h":6.875,"l":6.86,"n":323,"o":6.865,"t":"2026-10-19T19:00:00Z","v":59868,"vw":6.868299},{"c":6.875,"h":6.88,"l":6.86,"n":303,"o":6.865,"t":"2026-10-19T19:05:00Z","v":52959,"vw":6.869182},{"c":6.875,"h":6.88,"l":6.87,"n":221,"o":6.875,"t":"2026-10-19T19:10:00Z","v":25785,"vw":6.873991},{"c":6.885,"h":6.89,"l":6.87,"n":292,"o":6.875,"t":"2026-10-19T19:15:00Z","v":33596,"vw":6.881048},{"c":6.895,"h":6.905,"l":6.88,"n":375,"o":6.885,"t":"2026-10-19T19:20:00Z","v":75938,"vw":6.896451},{"c":6.895,"h":6.9083,"l":6.89,"n":475,"o":6.895,"t":"2026-10-19T19:25:00Z","v":72334,"vw":6.895235},{"c":6.895,"h":6.905,"l":6.89,"n":361,"o":6.895,"t":"2026-10-19T19:30:00Z","v":63435,"vw":6.89827},{"c":6.895,"h":6.895,"l":6.875,"n":645,"o":6.895,"t":"2026-10-19T19:35:00Z","v":145866,"vw":6.883544},{"c":6.8499,"h":6.905,"l":6.845,"n":882,"o":6.895,"t":"2026-10-19T19:40:00Z","v":343453,"vw":6.874501},{"c":6.885,"h":6.89,"l":6.84,"n":743,"o":6.845,"t":"2026-10-19T19:45:00Z","v":205917,"vw":6.868993},{"c":6.885,"h":6.89,"l":6.86,"n":1176,"o":6.885,"t":"2026-10-19T19:50:00Z","v":296246,"vw":6.875572},{"c":6.905,"h":6.915,"l":6.88,"n":1374,"o":6.885,"t":"2026-10-19T19:55:00Z","v":433554,"vw":6.905017},{"c":6.9,"h":6.9,"l":6.9,"n":29,"o":6.9,"t":"2026-10-19T20:00:00Z","v":292703,"vw":6.9},{"c":6.6866,"h":6.6866,"l":6.6866,"n":1,"o":6.6866,"t":"2026-10-19T20:15:00Z","v":500,"vw":6.6866},{"c":6.5951,"h":6.5951,"l":6.5951,"n":1,"o":6.5951,"t":"2026-10-20T10:55:00Z","v":1012,"vw":6.5951},{"c":6.95,"h":6.95,"l":6.94,"n":2,"o":6.94,"t":"2026-10-20T12:30:00Z","v":550,"vw":6.946364},{"c":7.28,"h":7.28,"l":7.1,"n":71,"o":7.1,"t":"2026-10-20T13:05:00Z","v":10816,"vw":7.195894},{"c":7.2,"h":7.29,"l":7.2,"n":295,"o":7.28,"t":"2026-10-20T13:10:00Z","v":5676,"vw":7.254794},{"c":7.24,"h":7.24,"l":7.24,"n":2,"o":7.24,"t":"2026-10-20T13:15:00Z","v":115,"vw":7.24},{"c":7.17,"h":7.26,"l":7.17,"n":27,"o":7.24,"t":"2026-10-20T13:20:00Z","v":5296,"vw":7.226297},{"c":7.06,"h":7.2,"l":7.0429,"n":728,"o":7.11,"t":"2026-10-20T13:30:00Z","v":253410,"vw":7.130698},{"c":7.07,"h":7.075,"l":7.01,"n":241,"o":7.06,"t":"2026-10-20T13:35:00Z","v":74751,"vw":7.045588},{"c":7.17,"h":7.175,"l":7.07,"n":243,"o":7.07,"t":"2026-10-20T13:40:00Z","v":80963,"vw":7.123842},{"c":7.265,"h":7.268,"l":7.1532,"n":350,"o":7.17,"t":"2026-10-20T13:45:00Z","v":110068,"vw":7.191549},{"c":7.23,"h":7.27,"l":7.2001,"n":472,"o":7.265,"t":"2026-10-20T13:50:00Z","v":105341,"vw":7.232889},{"c":7.2,"h":7.245,"l":7.19,"n":472,"o":7.225,"t":"2026-10-20T13:55:00Z","v":86544,"vw":7.213695},{"c":7.265,"h":7.27,"l":7.2,"n":481,"o":7.2,"t":"2026-10-20T14:00:00Z","v":117091,"vw":7.226947},{"c":7.24,"h":7.275,"l":7.225,"n":510,"o":7.265,"t":"2026-10-20T14:05:00Z","v":85186,"vw":7.245572},{"c":7.255,"h":7.275,"l":7.23,"n":435,"o":7.245,"t":"2026-10-20T14:10:00Z","v":112712,"vw":7.256399},{"c":7.215,"h":7.26,"l":7.205,"n":381,"o":7.26,"t":"2026-10-20T14:15:00Z","v":55807,"vw":7.228765},{"c":7.24,"h":7.24,"l":7.205,"n":417,"o":7.22,"t":"2026-10-20T14:20:00Z","v":60232,"vw":7.224455},{"c":7.27,"h":7.27,"l":7.23,"n":301,"o":7.245,"t":"2026-10-20T14:25:00Z","v":35531,"vw":7.246018},{"c":7.26,"h":7.2877,"l":7.25,"n":359,"o":7.27,"t":"2026-10-20T14:30:00Z","v":54080,"vw":7.268374},{"c":7.245,"h":7.275,"l":7.245,"n":334,"o":7.255,"t":"2026-10-20T14:35:00Z","v":63338,"vw":7.264297},{"c":7.23,"h":7.25,"l":7.215,"n":340,"o":7.245,"t":"2026-10-20T14:40:00Z","v":75699,"vw":7.232772},{"c":7.225,"h":7.24,"l":7.21,"n":255,"o":7.22,"t":"2026-10-20T14:45:00Z","v":40475,"vw":7.219363},{"c":7.2188,"h":7.24,"l":7.215,"n":287,"o":7.225,"t":"2026-10-20T14:50:00Z","v":38882,"vw":7.226957},{"c":7.23,"h":7.23,"l":7.205,"n":247,"o":7.22,"t":"2026-10-20T14:55:00Z","v":33385,"vw":7.218086},{"c":7.23,"h":7.235,"l":7.21,"n":338,"o":7.225,"t":"2026-10-20T15:00:00Z","v":51127,"vw":7.221059},{"c":7.2377,"h":7.245,"l":7.225,"n":268,"o":7.225,"t":"2026-10-20T15:05:00Z","v":35129,"vw":7.23727},{"c":7.22,"h":7.26,"l":7.205,"n":359,"o":7.24,"t":"2026-10-20T15:10:00Z","v":68827,"vw":7.236011},{"c":7.24,"h":7.2454,"l":7.215,"n":372,"o":7.215,"t":"2026-10-20T15:15:00Z","v":90694,"vw":7.228935},{"c":7.225,"h":7.24,"l":7.2208,"n":234,"o":7.235,"t":"2026-10-20T15:20:00Z","v":54171,"vw":7.229819},{"c":7.2578,"h":7.2578,"l":7.22,"n":305,"o":7.225,"t":"2026-10-20T15:25:00Z","v":84980,"vw":7.241906},{"c":7.24,"h":7.26,"l":7.22,"n":390,"o":7.255,"t":"2026-10-20T15:30:00Z","v":106204,"vw":7.240672},{"c":7.305,"h":7.315,"l":7.24,"n":471,"o":7.24,"t":"2026-10-20T15:35:00Z","v":92649,"vw":7.282765},{"c":7.29,"h":7.305,"l":7.285,"n":263,"o":7.305,"t":"2026-10-20T15:40:00Z","v":40689,"vw":7.291494},{"c":7.315,"h":7.32,"l":7.29,"n":257,"o":7.29,"t":"2026-10-20T15:45:00Z","v":81171,"vw":7.301158},{"c":7.315,"h":7.32,"l":7.305,"n":243,"o":7.315,"t":"2026-10-20T15:50:00Z","v":33645,"vw":7.310953},{"c":7.325,"h":7.33,"l":7.31,"n":249,"o":7.32,"t":"2026-10-20T15:55:00Z","v":37998,"vw":7.325012},{"c":7.355,"h":7.37,"l":7.325,"n":529,"o":7.33,"t":"2026-10-20T16:00:00Z","v":143077,"vw":7.345341},{"c":7.345,"h":7.365,"l":7.34,"n":269,"o":7.355,"t":"2026-10-20T16:05:00Z","v":82273,"vw":7.351482},{"c":7.355,"h":7.36,"l":7.345,"n":203,"o":7.345,"t":"2026-10-20T16:10:00Z","v":31310,"vw":7.350309},{"c":7.3584,"h":7.38,"l":7.35,"n":312,"o":7.355,"t":"2026-10-20T16:15:00Z","v":56669,"vw":7.362601},{"c":7.37,"h":7.375,"l":7.355,"n":291,"o":7.355,"t":"2026-10-20T16:20:00Z","v":54385,"vw":7.361813},{"c":7.395,"h":7.4,"l":7.37,"n":382,"o":7.37,"t":"2026-10-20T16:25:00Z","v":100507,"vw":7.387647},{"c":7.36,"h":7.4,"l":7.36,"n":400,"o":7.3999,"t":"2026-10-20T16:30:00Z","v":152647,"vw":7.388935},{"c":7.385,"h":7.39,"l":7.36,"n":264,"o":7.36,"t":"2026-10-20T16:35:00Z","v":45957,"vw":7.375313},{"c":7.395,"h":7.4,"l":7.38,"n":245,"o":7.388,"t":"2026-10-20T16:40:00Z","v":24381,"vw":7.388397},{"c":7.395,"h":7.3984,"l":7.38,"n":309,"o":7.395,"t":"2026-10-20T16:45:00Z","v":74668,"vw":7.387447},{"c":7.395,"h":7.4,"l":7.385,"n":251,"o":7.395,"t":"2026-10-20T16:50:00Z","v":40086,"vw":7.391394},{"c":7.385,"h":7.405,"l":7.385,"n":307,"o":7.3999,"t":"2026-10-20T16:55:00Z","v":43159,"vw":7.390625},{"c":7.4074,"h":7.4074,"l":7.375,"n":359,"o":7.39,"t":"2026-10-20T17:00:00Z","v":83155,"vw":7.385013},{"c":7.38,"h":7.405,"l":7.37,"n":222,"o":7.405,"t":"2026-10-20T17:05:00Z","v":55958,"vw":7.387263},{"c":7.34,"h":7.38,"l":7.34,"n":556,"o":7.375,"t":"2026-10-20T17:10:00Z","v":195461,"vw":7.370773},{"c":7.29,"h":7.34,"l":7.29,"n":532,"o":7.34,"t":"2026-10-20T17:15:00Z","v":349361,"vw":7.325809},{"c":7.315,"h":7.32,"l":7.28,"n":362,"o":7.29,"t":"2026-10-20T17:20:00Z","v":54041,"vw":7.303039},{"c":7.305,"h":7.325,"l":7.305,"n":361,"o":7.315,"t":"2026-10-20T17:25:00Z","v":50789,"vw":7.318423},{"c":7.295,"h":7.31,"l":7.29,"n":353,"o":7.3037,"t":"2026-10-20T17:30:00Z","v":39865,"vw":7.296447},{"c":7.295,"h":7.305,"l":7.29,"n":366,"o":7.2999,"t":"2026-10-20T17:35:00Z","v":52493,"vw":7.299257},{"c":7.275,"h":7.295,"l":7.2715,"n":420,"o":7.29,"t":"2026-10-20T17:40:00Z","v":93688,"vw":7.279774},{"c":7.275,"h":7.29,"l":7.27,"n":450,"o":7.275,"t":"2026-10-20T17:45:00Z","v":62291,"vw":7.27648},{"c":7.265,"h":7.28,"l":7.26,"n":388,"o":7.275,"t":"2026-10-20T17:50:00Z","v":45751,"vw":7.270914},{"c":7.235,"h":7.265,"l":7.23,"n":352,"o":7.265,"t":"2026-10-20T17:55:00Z","v":27685,"vw":7.244406},{"c":7.205,"h":7.235,"l":7.2,"n":330,"o":7.23,"t":"2026-10-20T18:00:00Z","v":48669,"vw":7.216081},{"c":7.215,"h":7.23,"l":7.2,"n":390,"o":7.205,"t":"2026-10-20T18:05:00Z","v":82410,"vw":7.21136},{"c":7.23,"h":7.2399,"l":7.21,"n":406,"o":7.22,"t":"2026-10-20T18:10:00Z","v":67162,"vw":7.223421},{"c":7.25,"h":7.26,"l":7.22,"n":503,"o":7.225,"t":"2026-10-20T18:15:00Z","v":102975,"vw":7.238684},{"c":7.23,"h":7.255,"l":7.22,"n":413,"o":7.255,"t":"2026-10-20T18:20:00Z","v":45050,"vw":7.236559},{"c":7.23,"h":7.24,"l":7.2212,"n":393,"o":7.225,"t":"2026-10-20T18:25:00Z","v":70737,"vw":7.233989},{"c":7.235,"h":7.24,"l":7.22,"n":340,"o":7.23,"t":"2026-10-20T18:30:00Z","v":65867,"vw":7.230261},{"c":7.249,"h":7.255,"l":7.225,"n":363,"o":7.23,"t":"2026-10-20T18:35:00Z","v":78384,"vw":7.241853},{"c":7.26,"h":7.27,"l":7.25,"n":349,"o":7.25,"t":"2026-10-20T18:40:00Z","v":48114,"vw":7.257629},{"c":7.275,"h":7.29,"l":7.26,"n":399,"o":7.265,"t":"2026-10-20T18:45:00Z","v":68535,"vw":7.276244},{"c":7.31,"h":7.325,"l":7.27,"n":717,"o":7.27,"t":"2026-10-20T18:50:00Z","v":184876,"vw":7.304804},{"c":7.305,"h":7.315,"l":7.29,"n":451,"o":7.315,"t":"2026-10-20T18:55:00Z","v":93751,"vw":7.306775},{"c":7.3199,"h":7.32,"l":7.305,"n":292,"o":7.31,"t":"2026-10-20T19:00:00Z","v":39796,"vw":7.313118},{"c":7.3188,"h":7.32,"l":7.305,"n":395,"o":7.315,"t":"2026-10-20T19:05:00Z","v":78305,"vw":7.31415},{"c":7.305,"h":7.34,"l":7.3,"n":586,"o":7.315,"t":"2026-10-20T19:10:00Z","v":234899,"vw":7.324296},{"c":7.25,"h":7.31,"l":7.24,"n":564,"o":7.3027,"t":"2026-10-20T19:15:00Z","v":310840,"vw":7.273799},{"c":7.255,"h":7.275,"l":7.245,"n":463,"o":7.255,"t":"2026-10-20T19:20:00Z","v":78759,"vw":7.259564},{"c":7.265,"h":7.27,"l":7.25,"n":496,"o":7.255,"t":"2026-10-20T19:25:00Z","v":104739,"vw":7.260961},{"c":7.26,"h":7.275,"l":7.25,"n":543,"o":7.26,"t":"2026-10-20T19:30:00Z","v":136359,"vw":7.258645},{"c":7.255,"h":7.27,"l":7.25,"n":509,"o":7.255,"t":"2026-10-20T19:35:00Z","v":98199,"vw":7.258021},{"c":7.2512,"h":7.275,"l":7.25,"n":685,"o":7.255,"t":"2026-10-20T19:40:00Z","v":238303,"vw":7.258604},{"c":7.26,"h":7.265,"l":7.24,"n":718,"o":7.255,"t":"2026-10-20T19:45:00Z","v":219081,"vw":7.251105},{"c":7.265,"h":7.27,"l":7.23,"n":1580,"o":7.26,"t":"2026-10-20T19:50:00Z","v":751940,"vw":7.250631},{"c":7.255,"h":7.27,"l":7.22,"n":2433,"o":7.265,"t":"2026-10-20T19:55:00Z","v":659939,"vw":7.239206},{"c":7.26,"h":7.26,"l":7.26,"n":29,"o":7.26,"t":"2026-10-20T20:00:00Z","v":350511,"vw":7.26},{"c":7.26,"h":7.28,"l":7.26,"n":2,"o":7.28,"t":"2026-10-20T20:05:00Z","v":2100,"vw":7.279048},{"c":7.2989,"h":7.2989,"l":7.2989,"n":1,"o":7.2989,"t":"2026-10-20T20:10:00Z","v":200,"vw":7.2989},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-20T20:40:00Z","v":500,"vw":7.26},{"c":7.28,"h":7.28,"l":7.27,"n":16,"o":7.28,"t":"2026-10-20T20:55:00Z","v":2158,"vw":7.278975},{"c":7.28,"h":7.28,"l":7.2702,"n":2,"o":7.2702,"t":"2026-10-20T21:00:00Z","v":9140,"vw":7.270307},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-20T21:05:00Z","v":240,"vw":7.3},{"c":7.29,"h":7.29,"l":7.29,"n":7,"o":7.29,"t":"2026-10-20T21:40:00Z","v":278,"vw":7.29},{"c":7.28,"h":7.29,"l":7.28,"n":2,"o":7.29,"t":"2026-10-20T21:45:00Z","v":1282,"vw":7.281872},{"c":7.334,"h":7.334,"l":7.334,"n":1,"o":7.334,"t":"2026-10-20T22:20:00Z","v":137,"vw":7.334},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-10-21T11:50:00Z","v":100,"vw":7.34},{"c":7.21,"h":7.25,"l":7.18,"n":57,"o":7.21,"t":"2026-10-21T12:05:00Z","v":57681,"vw":7.211975},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-21T12:10:00Z","v":120,"vw":7.16},{"c":7.2203,"h":7.33,"l":7.2203,"n":110,"o":7.24,"t":"2026-10-21T12:55:00Z","v":8570,"vw":7.292183},{"c":7.41,"h":7.41,"l":7.41,"n":2,"o":7.41,"t":"2026-10-21T13:05:00Z","v":1326,"vw":7.41},{"c":7.33,"h":7.33,"l":7.24,"n":70,"o":7.24,"t":"2026-10-21T13:10:00Z","v":8814,"vw":7.295257},{"c":7.29,"h":7.29,"l":7.29,"n":2,"o":7.29,"t":"2026-10-21T13:20:00Z","v":345,"vw":7.29},{"c":7.25,"h":7.27,"l":7.24,"n":35,"o":7.27,"t":"2026-10-21T13:25:00Z","v":6037,"vw":7.251973},{"c":7.19,"h":7.2786,"l":7.17,"n":435,"o":7.24,"t":"2026-10-21T13:30:00Z","v":161177,"vw":7.210242},{"c":7.22,"h":7.22,"l":7.13,"n":848,"o":7.175,"t":"2026-10-21T13:35:00Z","v":182431,"vw":7.150155},{"c":7.24,"h":7.25,"l":7.145,"n":830,"o":7.2,"t":"2026-10-21T13:40:00Z","v":1205973,"vw":7.200604},{"c":7.17,"h":7.25,"l":7.1524,"n":501,"o":7.24,"t":"2026-10-21T13:45:00Z","v":394985,"vw":7.202789},{"c":7.175,"h":7.18,"l":7.14,"n":458,"o":7.16,"t":"2026-10-21T13:50:00Z","v":80791,"vw":7.15633},{"c":7.16,"h":7.19,"l":7.13,"n":434,"o":7.175,"t":"2026-10-21T13:55:00Z","v":95698,"vw":7.154731},{"c":7.17,"h":7.17,"l":7.15,"n":230,"o":7.15,"t":"2026-10-21T14:00:00Z","v":31919,"vw":7.160285},{"c":7.17,"h":7.2,"l":7.15,"n":551,"o":7.155,"t":"2026-10-21T14:05:00Z","v":111129,"vw":7.167702},{"c":7.19,"h":7.2,"l":7.175,"n":538,"o":7.175,"t":"2026-10-21T14:10:00Z","v":114858,"vw":7.192597},{"c":7.17,"h":7.205,"l":7.17,"n":431,"o":7.19,"t":"2026-10-21T14:15:00Z","v":124415,"vw":7.197643},{"c":7.155,"h":7.175,"l":7.15,"n":341,"o":7.175,"t":"2026-10-21T14:20:00Z","v":45974,"vw":7.158388},{"c":7.155,"h":7.17,"l":7.1507,"n":629,"o":7.155,"t":"2026-10-21T14:25:00Z","v":101800,"vw":7.160353},{"c":7.1299,"h":7.16,"l":7.11,"n":711,"o":7.155,"t":"2026-10-21T14:30:00Z","v":143303,"vw":7.135218},{"c":7.13,"h":7.15,"l":7.125,"n":356,"o":7.13,"t":"2026-10-21T14:35:00Z","v":66895,"vw":7.135652},{"c":7.11,"h":7.145,"l":7.105,"n":766,"o":7.13,"t":"2026-10-21T14:40:00Z","v":170661,"vw":7.12779},{"c":7.095,"h":7.11,"l":7.085,"n":532,"o":7.105,"t":"2026-10-21T14:45:00Z","v":108695,"vw":7.102569},{"c":7.105,"h":7.11,"l":7.095,"n":438,"o":7.1,"t":"2026-10-21T14:50:00Z","v":61384,"vw":7.101643},{"c":7.1,"h":7.115,"l":7.1,"n":374,"o":7.105,"t":"2026-10-21T14:55:00Z","v":42184,"vw":7.108593},{"c":7.11,"h":7.11,"l":7.1,"n":369,"o":7.105,"t":"2026-10-21T15:00:00Z","v":48413,"vw":7.106054},{"c":7.11,"h":7.115,"l":7.1,"n":554,"o":7.11,"t":"2026-10-21T15:05:00Z","v":104438,"vw":7.108007},{"c":7.125,"h":7.13,"l":7.105,"n":487,"o":7.105,"t":"2026-10-21T15:10:00Z","v":67962,"vw":7.113617},{"c":7.115,"h":7.14,"l":7.115,"n":336,"o":7.13,"t":"2026-10-21T15:15:00Z","v":44441,"vw":7.127272},{"c":7.115,"h":7.125,"l":7.11,"n":634,"o":7.12,"t":"2026-10-21T15:20:00Z","v":90901,"vw":7.118213},{"c":7.125,"h":7.13,"l":7.105,"n":574,"o":7.115,"t":"2026-10-21T15:25:00Z","v":92802,"vw":7.116434},{"c":7.12,"h":7.13,"l":7.12,"n":233,"o":7.13,"t":"2026-10-21T15:30:00Z","v":20938,"vw":7.127221},{"c":7.135,"h":7.14,"l":7.12,"n":539,"o":7.12,"t":"2026-10-21T15:35:00Z","v":83760,"vw":7.13025},{"c":7.125,"h":7.145,"l":7.125,"n":561,"o":7.135,"t":"2026-10-21T15:40:00Z","v":142617,"vw":7.136321},{"c":7.105,"h":7.125,"l":7.1,"n":506,"o":7.125,"t":"2026-10-21T15:45:00Z","v":158509,"vw":7.111491},{"c":7.105,"h":7.115,"l":7.105,"n":307,"o":7.11,"t":"2026-10-21T15:50:00Z","v":48999,"vw":7.109107},{"c":7.095,"h":7.11,"l":7.095,"n":487,"o":7.105,"t":"2026-10-21T15:55:00Z","v":50356,"vw":7.101438},{"c":7.065,"h":7.1,"l":7.0649,"n":622,"o":7.095,"t":"2026-10-21T16:00:00Z","v":123446,"vw":7.084413},{"c":7.07,"h":7.07,"l":7.055,"n":482,"o":7.07,"t":"2026-10-21T16:05:00Z","v":57015,"vw":7.065273},{"c":7.0788,"h":7.085,"l":7.065,"n":380,"o":7.07,"t":"2026-10-21T16:10:00Z","v":43305,"vw":7.074934},{"c":7.1,"h":7.1,"l":7.075,"n":242,"o":7.08,"t":"2026-10-21T16:15:00Z","v":40237,"vw":7.088546},{"c":7.09,"h":7.11,"l":7.085,"n":315,"o":7.1,"t":"2026-10-21T16:20:00Z","v":65400,"vw":7.097645},{"c":7.085,"h":7.09,"l":7.0801,"n":204,"o":7.085,"t":"2026-10-21T16:25:00Z","v":25315,"vw":7.084333},{"c":7.055,"h":7.085,"l":7.055,"n":367,"o":7.08,"t":"2026-10-21T16:30:00Z","v":67405,"vw":7.070841},{"c":7.07,"h":7.075,"l":7.05,"n":392,"o":7.055,"t":"2026-10-21T16:35:00Z","v":83449,"vw":7.062508},{"c":7.0588,"h":7.075,"l":7.04,"n":293,"o":7.075,"t":"2026-10-21T16:40:00Z","v":64698,"vw":7.056422},{"c":7.055,"h":7.06,"l":7.045,"n":327,"o":7.0576,"t":"2026-10-21T16:45:00Z","v":64910,"vw":7.055439},{"c":7.04,"h":7.065,"l":7.04,"n":402,"o":7.055,"t":"2026-10-21T16:50:00Z","v":105302,"vw":7.059002},{"c":7.04,"h":7.055,"l":7.035,"n":413,"o":7.045,"t":"2026-10-21T16:55:00Z","v":124939,"vw":7.044362},{"c":7.035,"h":7.04,"l":7.035,"n":236,"o":7.04,"t":"2026-10-21T17:00:00Z","v":27144,"vw":7.037436},{"c":7.035,"h":7.04,"l":7.03,"n":252,"o":7.035,"t":"2026-10-21T17:05:00Z","v":21638,"vw":7.035254},{"c":7.025,"h":7.04,"l":7.025,"n":515,"o":7.035,"t":"2026-10-21T17:10:00Z","v":137268,"vw":7.030421},{"c":7.025,"h":7.035,"l":7.015,"n":545,"o":7.025,"t":"2026-10-21T17:15:00Z","v":180677,"vw":7.027916},{"c":7.035,"h":7.035,"l":7.02,"n":264,"o":7.0234,"t":"2026-10-21T17:20:00Z","v":58225,"vw":7.028312},{"c":7.035,"h":7.045,"l":7.02,"n":412,"o":7.035,"t":"2026-10-21T17:25:00Z","v":135304,"vw":7.028912},{"c":7.055,"h":7.06,"l":7.035,"n":415,"o":7.035,"t":"2026-10-21T17:30:00Z","v":265268,"vw":7.047014},{"c":7.075,"h":7.09,"l":7.055,"n":707,"o":7.055,"t":"2026-10-21T17:35:00Z","v":213697,"vw":7.074207},{"c":7.075,"h":7.11,"l":7.071,"n":775,"o":7.075,"t":"2026-10-21T17:40:00Z","v":275971,"vw":7.100837},{"c":7.065,"h":7.08,"l":7.065,"n":280,"o":7.075,"t":"2026-10-21T17:45:00Z","v":43569,"vw":7.075644},{"c":7.125,"h":7.145,"l":7.065,"n":1903,"o":7.065,"t":"2026-10-21T17:50:00Z","v":622224,"vw":7.118196},{"c":7.125,"h":7.13,"l":7.12,"n":268,"o":7.125,"t":"2026-10-21T17:55:00Z","v":51580,"vw":7.125064},{"c":7.085,"h":7.125,"l":7.075,"n":850,"o":7.125,"t":"2026-10-21T18:00:00Z","v":210834,"vw":7.09422},{"c":7.095,"h":7.095,"l":7.08,"n":367,"o":7.085,"t":"2026-10-21T18:05:00Z","v":74958,"vw":7.08935},{"c":7.115,"h":7.13,"l":7.09,"n":1050,"o":7.095,"t":"2026-10-21T18:10:00Z","v":445374,"vw":7.113069},{"c":7.115,"h":7.125,"l":7.11,"n":476,"o":7.115,"t":"2026-10-21T18:15:00Z","v":105213,"vw":7.117355},{"c":7.105,"h":7.125,"l":7.105,"n":846,"o":7.115,"t":"2026-10-21T18:20:00Z","v":215201,"vw":7.115606},{"c":7.095,"h":7.11,"l":7.09,"n":454,"o":7.105,"t":"2026-10-21T18:25:00Z","v":83443,"vw":7.10288},{"c":7.105,"h":7.11,"l":7.095,"n":595,"o":7.095,"t":"2026-10-21T18:30:00Z","v":152809,"vw":7.103308},{"c":7.115,"h":7.12,"l":7.1,"n":657,"o":7.105,"t":"2026-10-21T18:35:00Z","v":138238,"vw":7.11062},{"c":7.105,"h":7.12,"l":7.1,"n":958,"o":7.115,"t":"2026-10-21T18:40:00Z","v":278596,"vw":7.108405},{"c":7.105,"h":7.12,"l":7.085,"n":1079,"o":7.105,"t":"2026-10-21T18:45:00Z","v":391456,"vw":7.109547},{"c":7.1,"h":7.11,"l":7.08,"n":856,"o":7.105,"t":"2026-10-21T18:50:00Z","v":350684,"vw":7.097433},{"c":7.085,"h":7.1,"l":7.08,"n":684,"o":7.095,"t":"2026-10-21T18:55:00Z","v":153389,"vw":7.092329},{"c":7.085,"h":7.09,"l":7.07,"n":1108,"o":7.085,"t":"2026-10-21T19:00:00Z","v":290967,"vw":7.07928},{"c":7.075,"h":7.09,"l":7.07,"n":645,"o":7.0888,"t":"2026-10-21T19:05:00Z","v":196873,"vw":7.0818},{"c":7.075,"h":7.085,"l":7.065,"n":796,"o":7.075,"t":"2026-10-21T19:10:00Z","v":218601,"vw":7.075558},{"c":7.095,"h":7.105,"l":7.07,"n":1003,"o":7.075,"t":"2026-10-21T19:15:00Z","v":332718,"vw":7.093401},{"c":7.097,"h":7.1,"l":7.08,"n":618,"o":7.095,"t":"2026-10-21T19:20:00Z","v":173234,"vw":7.089192},{"c":7.119,"h":7.12,"l":7.095,"n":1037,"o":7.095,"t":"2026-10-21T19:25:00Z","v":289379,"vw":7.109855},{"c":7.1,"h":7.115,"l":7.1,"n":696,"o":7.115,"t":"2026-10-21T19:30:00Z","v":225675,"vw":7.106354},{"c":7.105,"h":7.11,"l":7.1,"n":830,"o":7.105,"t":"2026-10-21T19:35:00Z","v":172264,"vw":7.1059},{"c":7.095,"h":7.105,"l":7.085,"n":1205,"o":7.105,"t":"2026-10-21T19:40:00Z","v":393254,"vw":7.094971},{"c":7.095,"h":7.105,"l":7.09,"n":1215,"o":7.095,"t":"2026-10-21T19:45:00Z","v":381230,"vw":7.097742},{"c":7.085,"h":7.095,"l":7.06,"n":2100,"o":7.095,"t":"2026-10-21T19:50:00Z","v":1051760,"vw":7.073541},{"c":7.065,"h":7.11,"l":7.065,"n":4263,"o":7.09,"t":"2026-10-21T19:55:00Z","v":1413012,"vw":7.086899},{"c":7.07,"h":7.07,"l":7.07,"n":18,"o":7.07,"t":"2026-10-21T20:00:00Z","v":486515,"vw":7.07},{"c":7.05,"h":7.06,"l":7.05,"n":4,"o":7.06,"t":"2026-10-22T09:10:00Z","v":5795,"vw":7.050431},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-22T11:00:00Z","v":1600,"vw":7.02},{"c":7.05,"h":7.05,"l":7.05,"n":23,"o":7.05,"t":"2026-10-22T12:40:00Z","v":2015,"vw":7.05},{"c":7.06,"h":7.07,"l":6.9,"n":18,"o":6.9,"t":"2026-10-22T13:00:00Z","v":2126,"vw":6.980424},{"c":6.98,"h":7.06,"l":6.96,"n":38,"o":7.06,"t":"2026-10-22T13:05:00Z","v":5470,"vw":6.980331},{"c":7.08,"h":7.08,"l":7,"n":21,"o":7,"t":"2026-10-22T13:10:00Z","v":3263,"vw":7.030194},{"c":7.09,"h":7.09,"l":7.08,"n":16,"o":7.09,"t":"2026-10-22T13:15:00Z","v":5170,"vw":7.087986},{"c":7.1,"h":7.11,"l":7.09,"n":63,"o":7.1,"t":"2026-10-22T13:20:00Z","v":5988,"vw":7.101558},{"c":7.061,"h":7.13,"l":7.02,"n":80,"o":7.13,"t":"2026-10-22T13:25:00Z","v":7999,"vw":7.072522},{"c":6.99,"h":7.09,"l":6.98,"n":411,"o":7.06,"t":"2026-10-22T13:30:00Z","v":90966,"vw":7.02279},{"c":6.97,"h":7.02,"l":6.945,"n":358,"o":6.99,"t":"2026-10-22T13:35:00Z","v":67920,"vw":6.983032},{"c":6.965,"h":6.98,"l":6.94,"n":241,"o":6.975,"t":"2026-10-22T13:40:00Z","v":33237,"vw":6.95816},{"c":6.93,"h":6.99,"l":6.93,"n":624,"o":6.965,"t":"2026-10-22T13:45:00Z","v":136554,"vw":6.957546},{"c":6.905,"h":6.93,"l":6.89,"n":484,"o":6.93,"t":"2026-10-22T13:50:00Z","v":80616,"vw":6.908178},{"c":6.8615,"h":6.905,"l":6.8615,"n":427,"o":6.905,"t":"2026-10-22T13:55:00Z","v":64264,"vw":6.883114},{"c":6.875,"h":6.9,"l":6.865,"n":799,"o":6.865,"t":"2026-10-22T14:00:00Z","v":172656,"vw":6.879712},{"c":6.86,"h":6.91,"l":6.855,"n":426,"o":6.875,"t":"2026-10-22T14:05:00Z","v":131194,"vw":6.881057},{"c":6.845,"h":6.875,"l":6.835,"n":388,"o":6.855,"t":"2026-10-22T14:10:00Z","v":59938,"vw":6.853998},{"c":6.8261,"h":6.86,"l":6.825,"n":604,"o":6.84,"t":"2026-10-22T14:15:00Z","v":82116,"vw":6.837823},{"c":6.79,"h":6.82,"l":6.76,"n":449,"o":6.82,"t":"2026-10-22T14:20:00Z","v":64237,"vw":6.78198},{"c":6.785,"h":6.79,"l":6.73,"n":617,"o":6.79,"t":"2026-10-22T14:25:00Z","v":133581,"vw":6.763715},{"c":6.81,"h":6.835,"l":6.785,"n":1005,"o":6.785,"t":"2026-10-22T14:30:00Z","v":177709,"vw":6.817243},{"c":6.745,"h":6.815,"l":6.735,"n":1196,"o":6.81,"t":"2026-10-22T14:35:00Z","v":228573,"vw":6.765158},{"c":6.7301,"h":6.75,"l":6.7,"n":996,"o":6.745,"t":"2026-10-22T14:40:00Z","v":191344,"vw":6.722743},{"c":6.735,"h":6.745,"l":6.71,"n":917,"o":6.735,"t":"2026-10-22T14:45:00Z","v":262316,"vw":6.727714},{"c":6.76,"h":6.76,"l":6.73,"n":476,"o":6.735,"t":"2026-10-22T14:50:00Z","v":78800,"vw":6.743727},{"c":6.7491,"h":6.76,"l":6.725,"n":522,"o":6.76,"t":"2026-10-22T14:55:00Z","v":88956,"vw":6.739594},{"c":6.765,"h":6.775,"l":6.74,"n":543,"o":6.74,"t":"2026-10-22T15:00:00Z","v":106706,"vw":6.760328},{"c":6.765,"h":6.78,"l":6.75,"n":418,"o":6.77,"t":"2026-10-22T15:05:00Z","v":144842,"vw":6.768334},{"c":6.8,"h":6.8,"l":6.755,"n":411,"o":6.76,"t":"2026-10-22T15:10:00Z","v":68160,"vw":6.772433},{"c":6.815,"h":6.825,"l":6.79,"n":596,"o":6.795,"t":"2026-10-22T15:15:00Z","v":141567,"vw":6.812719},{"c":6.79,"h":6.815,"l":6.785,"n":330,"o":6.81,"t":"2026-10-22T15:20:00Z","v":52737,"vw":6.802424},{"c":6.765,"h":6.81,"l":6.76,"n":866,"o":6.795,"t":"2026-10-22T15:25:00Z","v":156810,"vw":6.780664},{"c":6.7714,"h":6.7786,"l":6.755,"n":300,"o":6.76,"t":"2026-10-22T15:30:00Z","v":58815,"vw":6.763319},{"c":6.765,"h":6.78,"l":6.76,"n":427,"o":6.775,"t":"2026-10-22T15:35:00Z","v":83870,"vw":6.769869},{"c":6.765,"h":6.77,"l":6.76,"n":190,"o":6.765,"t":"2026-10-22T15:40:00Z","v":30655,"vw":6.764962},{"c":6.755,"h":6.78,"l":6.745,"n":427,"o":6.765,"t":"2026-10-22T15:45:00Z","v":77677,"vw":6.760764},{"c":6.7592,"h":6.78,"l":6.7501,"n":318,"o":6.755,"t":"2026-10-22T15:50:00Z","v":52351,"vw":6.762717},{"c":6.75,"h":6.765,"l":6.75,"n":469,"o":6.76,"t":"2026-10-22T15:55:00Z","v":111753,"vw":6.756059},{"c":6.765,"h":6.78,"l":6.755,"n":388,"o":6.755,"t":"2026-10-22T16:00:00Z","v":57481,"vw":6.765916},{"c":6.7712,"h":6.775,"l":6.755,"n":519,"o":6.77,"t":"2026-10-22T16:05:00Z","v":80603,"vw":6.764382},{"c":6.755,"h":6.776,"l":6.755,"n":408,"o":6.775,"t":"2026-10-22T16:10:00Z","v":57847,"vw":6.765647},{"c":6.785,"h":6.79,"l":6.755,"n":408,"o":6.7585,"t":"2026-10-22T16:15:00Z","v":73901,"vw":6.769398},{"c":6.755,"h":6.79,"l":6.755,"n":350,"o":6.785,"t":"2026-10-22T16:20:00Z","v":73375,"vw":6.765613},{"c":6.755,"h":6.77,"l":6.755,"n":310,"o":6.76,"t":"2026-10-22T16:25:00Z","v":48457,"vw":6.759338},{"c":6.765,"h":6.77,"l":6.755,"n":213,"o":6.755,"t":"2026-10-22T16:30:00Z","v":22173,"vw":6.764338},{"c":6.755,"h":6.765,"l":6.745,"n":537,"o":6.76,"t":"2026-10-22T16:35:00Z","v":107022,"vw":6.751927},{"c":6.7,"h":6.755,"l":6.7,"n":474,"o":6.755,"t":"2026-10-22T16:40:00Z","v":145518,"vw":6.737468},{"c":6.71,"h":6.71,"l":6.685,"n":440,"o":6.7,"t":"2026-10-22T16:45:00Z","v":124644,"vw":6.696613},{"c":6.705,"h":6.715,"l":6.6926,"n":255,"o":6.705,"t":"2026-10-22T16:50:00Z","v":35720,"vw":6.707546},{"c":6.695,"h":6.71,"l":6.695,"n":249,"o":6.71,"t":"2026-10-22T16:55:00Z","v":28477,"vw":6.70079},{"c":6.73,"h":6.745,"l":6.695,"n":670,"o":6.7,"t":"2026-10-22T17:00:00Z","v":195805,"vw":6.718645},{"c":6.715,"h":6.73,"l":6.7101,"n":363,"o":6.72,"t":"2026-10-22T17:05:00Z","v":74034,"vw":6.721125},{"c":6.725,"h":6.73,"l":6.7114,"n":253,"o":6.715,"t":"2026-10-22T17:10:00Z","v":26656,"vw":6.719752},{"c":6.73,"h":6.73,"l":6.72,"n":253,"o":6.725,"t":"2026-10-22T17:15:00Z","v":40231,"vw":6.726834},{"c":6.725,"h":6.73,"l":6.72,"n":195,"o":6.73,"t":"2026-10-22T17:20:00Z","v":23357,"vw":6.726722},{"c":6.7361,"h":6.74,"l":6.715,"n":476,"o":6.725,"t":"2026-10-22T17:25:00Z","v":89084,"vw":6.726776},{"c":6.765,"h":6.775,"l":6.735,"n":413,"o":6.735,"t":"2026-10-22T17:30:00Z","v":83791,"vw":6.751129},{"c":6.765,"h":6.78,"l":6.755,"n":325,"o":6.77,"t":"2026-10-22T17:35:00Z","v":47601,"vw":6.764745},{"c":6.765,"h":6.79,"l":6.7601,"n":328,"o":6.765,"t":"2026-10-22T17:40:00Z","v":47129,"vw":6.772243},{"c":6.765,"h":6.77,"l":6.76,"n":219,"o":6.765,"t":"2026-10-22T17:45:00Z","v":19785,"vw":6.765496},{"c":6.75,"h":6.77,"l":6.75,"n":352,"o":6.765,"t":"2026-10-22T17:50:00Z","v":61090,"vw":6.758545},{"c":6.755,"h":6.77,"l":6.745,"n":382,"o":6.755,"t":"2026-10-22T17:55:00Z","v":100328,"vw":6.754097},{"c":6.775,"h":6.7888,"l":6.72,"n":870,"o":6.755,"t":"2026-10-22T18:00:00Z","v":228378,"vw":6.75241},{"c":6.765,"h":6.79,"l":6.7501,"n":647,"o":6.77,"t":"2026-10-22T18:05:00Z","v":131350,"vw":6.77509},{"c":6.72,"h":6.765,"l":6.72,"n":528,"o":6.765,"t":"2026-10-22T18:10:00Z","v":105343,"vw":6.744354},{"c":6.73,"h":6.73,"l":6.72,"n":385,"o":6.725,"t":"2026-10-22T18:15:00Z","v":59915,"vw":6.728384},{"c":6.735,"h":6.74,"l":6.725,"n":294,"o":6.73,"t":"2026-10-22T18:20:00Z","v":49318,"vw":6.735473},{"c":6.7591,"h":6.76,"l":6.73,"n":565,"o":6.73,"t":"2026-10-22T18:25:00Z","v":128988,"vw":6.743285},{"c":6.745,"h":6.755,"l":6.73,"n":451,"o":6.755,"t":"2026-10-22T18:30:00Z","v":100048,"vw":6.743029},{"c":6.75,"h":6.75,"l":6.74,"n":216,"o":6.74,"t":"2026-10-22T18:35:00Z","v":28078,"vw":6.746058},{"c":6.755,"h":6.76,"l":6.73,"n":552,"o":6.75,"t":"2026-10-22T18:40:00Z","v":117459,"vw":6.744067},{"c":6.72,"h":6.76,"l":6.72,"n":566,"o":6.755,"t":"2026-10-22T18:45:00Z","v":141633,"vw":6.745563},{"c":6.7301,"h":6.75,"l":6.72,"n":439,"o":6.725,"t":"2026-10-22T18:50:00Z","v":107048,"vw":6.738565},{"c":6.73,"h":6.75,"l":6.725,"n":947,"o":6.74,"t":"2026-10-22T18:55:00Z","v":138724,"vw":6.737686},{"c":6.725,"h":6.73,"l":6.71,"n":458,"o":6.73,"t":"2026-10-22T19:00:00Z","v":87001,"vw":6.718874},{"c":6.74,"h":6.74,"l":6.725,"n":595,"o":6.725,"t":"2026-10-22T19:05:00Z","v":84857,"vw":6.728717},{"c":6.76,"h":6.77,"l":6.735,"n":623,"o":6.74,"t":"2026-10-22T19:10:00Z","v":179664,"vw":6.753845},{"c":6.79,"h":6.79,"l":6.755,"n":513,"o":6.755,"t":"2026-10-22T19:15:00Z","v":109296,"vw":6.769521},{"c":6.76,"h":6.79,"l":6.76,"n":526,"o":6.79,"t":"2026-10-22T19:20:00Z","v":115445,"vw":6.777719},{"c":6.75,"h":6.77,"l":6.74,"n":609,"o":6.77,"t":"2026-10-22T19:25:00Z","v":153771,"vw":6.750433},{"c":6.735,"h":6.76,"l":6.735,"n":715,"o":6.75,"t":"2026-10-22T19:30:00Z","v":172771,"vw":6.744393},{"c":6.725,"h":6.75,"l":6.7214,"n":466,"o":6.735,"t":"2026-10-22T19:35:00Z","v":94703,"vw":6.735942},{"c":6.725,"h":6.73,"l":6.715,"n":553,"o":6.725,"t":"2026-10-22T19:40:00Z","v":104805,"vw":6.722559},{"c":6.715,"h":6.72,"l":6.705,"n":454,"o":6.72,"t":"2026-10-22T19:45:00Z","v":79860,"vw":6.711939},{"c":6.73,"h":6.74,"l":6.705,"n":971,"o":6.71,"t":"2026-10-22T19:50:00Z","v":162483,"vw":6.726673},{"c":6.75,"h":6.75,"l":6.73,"n":2285,"o":6.73,"t":"2026-10-22T19:55:00Z","v":471245,"vw":6.736472},{"c":6.7909,"h":6.7909,"l":6.74,"n":28,"o":6.74,"t":"2026-10-22T20:00:00Z","v":432620,"vw":6.74071},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-10-22T20:20:00Z","v":399,"vw":6.79},{"c":6.67,"h":6.82,"l":6.67,"n":32,"o":6.82,"t":"2026-10-22T20:55:00Z","v":1022,"vw":6.781708},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-22T23:00:00Z","v":165,"vw":6.78}],"history":[{"c":6.64,"h":6.665,"l":6.51,"n":7128,"o":6.55,"t":"2024-10-21T04:00:00Z","v":759706,"vw":6.602398},{"c":6.61,"h":6.65,"l":6.54,"n":6323,"o":6.63,"t":"2024-10-22T04:00:00Z","v":779449,"vw":6.604838},{"c":6.38,"h":6.66,"l":6.38,"n":10501,"o":6.62,"t":"2024-10-23T04:00:00Z","v":1566905,"vw":6.514474},{"c":6.51,"h":6.51,"l":6.24,"n":7632,"o":6.28,"t":"2024-10-24T04:00:00Z","v":981156,"vw":6.377413},{"c":6.45,"h":6.49,"l":6.38,"n":9829,"o":6.44,"t":"2024-10-25T04:00:00Z","v":1253504,"vw":6.431515},{"c":6.61,"h":6.75,"l":6.48,"n":10675,"o":6.49,"t":"2024-10-28T04:00:00Z","v":1545209,"vw":6.645095},{"c":6.56,"h":6.73,"l":6.56,"n":10453,"o":6.66,"t":"2024-10-29T04:00:00Z","v":1358246,"vw":6.631331},{"c":6.52,"h":6.62,"l":6.47,"n":8490,"o":6.57,"t":"2024-10-30T04:00:00Z","v":1332148,"vw":6.543867},{"c":6.56,"h":6.66,"l":6.515,"n":8090,"o":6.52,"t":"2024-10-31T04:00:00Z","v":1589632,"vw":6.585352},{"c":6.19,"h":6.57,"l":6.19,"n":7824,"o":6.57,"t":"2024-11-01T04:00:00Z","v":1024610,"vw":6.321122},{"c":6.44,"h":6.52,"l":6.39,"n":6395,"o":6.39,"t":"2024-11-04T05:00:00Z","v":790734,"vw":6.446605},{"c":6.59,"h":6.6,"l":6.43,"n":5735,"o":6.43,"t":"2024-11-05T05:00:00Z","v":734985,"vw":6.544391},{"c":6.67,"h":6.73,"l":6.29,"n":8450,"o":6.52,"t":"2024-11-06T05:00:00Z","v":902098,"vw":6.584175},{"c":6.62,"h":6.78,"l":6.59,"n":9244,"o":6.71,"t":"2024-11-07T05:00:00Z","v":1138305,"vw":6.653082},{"c":6.41,"h":6.47,"l":6.26,"n":8992,"o":6.47,"t":"2024-11-08T05:00:00Z","v":996116,"vw":6.349232},{"c":6.18,"h":6.355,"l":6.17,"n":9418,"o":6.25,"t":"2024-11-11T05:00:00Z","v":1285426,"vw":6.251836},{"c":6.17,"h":6.2,"l":6.085,"n":7922,"o":6.18,"t":"2024-11-12T05:00:00Z","v":868146,"vw":6.134197},{"c":6.11,"h":6.2,"l":6.015,"n":8396,"o":6.2,"t":"2024-11-13T05:00:00Z","v":1057754,"vw":6.096251},{"c":5.97,"h":6.1839,"l":5.78,"n":16757,"o":6.02,"t":"2024-11-14T05:00:00Z","v":3008825,"vw":5.885753},{"c":5.99,"h":6.09,"l":5.94,"n":10221,"o":6.07,"t":"2024-11-15T05:00:00Z","v":902879,"vw":6.003482},{"c":6.03,"h":6.05,"l":5.945,"n":10787,"o":5.97,"t":"2024-11-18T05:00:00Z","v":1129758,"vw":6.009641},{"c":5.6,"h":5.945,"l":5.6,"n":15474,"o":5.9,"t":"2024-11-19T05:00:00Z","v":2696767,"vw":5.729643},{"c":5.77,"h":5.785,"l":5.54,"n":10338,"o":5.54,"t":"2024-11-20T05:00:00Z","v":2006764,"vw":5.709489},{"c":5.54,"h":5.75,"l":5.465,"n":16530,"o":5.73,"t":"2024-11-21T05:00:00Z","v":3534609,"vw":5.541444},{"c":5.61,"h":5.62,"l":5.5,"n":11938,"o":5.54,"t":"2024-11-22T05:00:00Z","v":1402699,"vw":5.561416},{"c":5.65,"h":5.705,"l":5.57,"n":8995,"o":5.69,"t":"2024-11-25T05:00:00Z","v":4061646,"vw":5.643113},{"c":5.58,"h":5.68,"l":5.57,"n":8801,"o":5.64,"t":"2024-11-26T05:00:00Z","v":995197,"vw":5.611551},{"c":5.28,"h":5.6,"l":5.25,"n":13993,"o":5.59,"t":"2024-11-27T05:00:00Z","v":2326557,"vw":5.374863},{"c":4.62,"h":4.68,"l":4.33,"n":32263,"o":4.41,"t":"2024-11-29T05:00:00Z","v":5667381,"vw":4.55521},{"c":4.56,"h":4.65,"l":4.465,"n":15606,"o":4.6,"t":"2024-12-02T05:00:00Z","v":2771256,"vw":4.570544},{"c":4.46,"h":4.565,"l":4.43,"n":16991,"o":4.52,"t":"2024-12-03T05:00:00Z","v":2643119,"vw":4.506885},{"c":4.36,"h":4.49,"l":4.27,"n":14150,"o":4.39,"t":"2024-12-04T05:00:00Z","v":2889581,"vw":4.364717},{"c":4.53,"h":4.68,"l":4.48,"n":10344,"o":4.51,"t":"2024-12-05T05:00:00Z","v":1990285,"vw":4.589587},{"c":4.43,"h":4.53,"l":4.305,"n":10744,"o":4.53,"t":"2024-12-06T05:00:00Z","v":1867871,"vw":4.413467},{"c":4.3,"h":4.505,"l":4.295,"n":16603,"o":4.41,"t":"2024-12-09T05:00:00Z","v":3229847,"vw":4.413921},{"c":4.58,"h":4.62,"l":4.455,"n":10456,"o":4.53,"t":"2024-12-10T05:00:00Z","v":2083079,"vw":4.569453},{"c":4.74,"h":4.815,"l":4.595,"n":16915,"o":4.79,"t":"2024-12-11T05:00:00Z","v":3594338,"vw":4.690024},{"c":4.51,"h":4.61,"l":4.46,"n":10920,"o":4.6,"t":"2024-12-12T05:00:00Z","v":1974711,"vw":4.513475},{"c":4.63,"h":4.72,"l":4.58,"n":11783,"o":4.66,"t":"2024-12-13T05:00:00Z","v":1794573,"vw":4.652939},{"c":4.42,"h":4.615,"l":4.38,"n":11881,"o":4.59,"t":"2024-12-16T05:00:00Z","v":2247904,"vw":4.460185},{"c":4.39,"h":4.49,"l":4.3,"n":12721,"o":4.36,"t":"2024-12-17T05:00:00Z","v":1935407,"vw":4.39933},{"c":3.95,"h":4.34,"l":3.88,"n":15355,"o":4.34,"t":"2024-12-18T05:00:00Z","v":2971440,"vw":4.049829},{"c":4.04,"h":4.09,"l":3.96,"n":11554,"o":3.96,"t":"2024-12-19T05:00:00Z","v":2242476,"vw":4.031667},{"c":4.36,"h":4.44,"l":4.12,"n":16239,"o":4.14,"t":"2024-12-20T05:00:00Z","v":4289929,"vw":4.342529},{"c":4.21,"h":4.31,"l":4.145,"n":11168,"o":4.26,"t":"2024-12-23T05:00:00Z","v":2173953,"vw":4.199589},{"c":4.21,"h":4.315,"l":4.21,"n":3011,"o":4.28,"t":"2024-12-24T05:00:00Z","v":559054,"vw":4.239462},{"c":4.3,"h":4.33,"l":4.102,"n":8504,"o":4.14,"t":"2024-12-26T05:00:00Z","v":1463330,"vw":4.246393},{"c":4.25,"h":4.3561,"l":4.205,"n":8586,"o":4.33,"t":"2024-12-27T05:00:00Z","v":1348482,"vw":4.255203},{"c":4.19,"h":4.24,"l":4.1544,"n":8963,"o":4.21,"t":"2024-12-30T05:00:00Z","v":1100122,"vw":4.196998},{"c":4.22,"h":4.24,"l":4.145,"n":6655,"o":4.21,"t":"2024-12-31T05:00:00Z","v":1129194,"vw":4.205599},{"c":4.11,"h":4.18,"l":4.05,"n":11368,"o":4.15,"t":"2025-01-02T05:00:00Z","v":2013203,"vw":4.115605},{"c":4,"h":4.1395,"l":4,"n":9503,"o":4.13,"t":"2025-01-03T05:00:00Z","v":1343831,"vw":4.040367},{"c":4.22,"h":4.25,"l":4.12,"n":12581,"o":4.14,"t":"2025-01-06T05:00:00Z","v":1855196,"vw":4.193437},{"c":4.39,"h":4.48,"l":4.37,"n":11322,"o":4.38,"t":"2025-01-07T05:00:00Z","v":2059244,"vw":4.419815},{"c":4.25,"h":4.35,"l":4.21,"n":10232,"o":4.34,"t":"2025-01-08T05:00:00Z","v":1299513,"vw":4.256568},{"c":4.26,"h":4.33,"l":4.195,"n":12203,"o":4.32,"t":"2025-01-10T05:00:00Z","v":1481555,"vw":4.261174},{"c":4.33,"h":4.435,"l":4.27,"n":11529,"o":4.29,"t":"2025-01-13T05:00:00Z","v":1659717,"vw":4.343107},{"c":4.34,"h":4.41,"l":4.33,"n":8785,"o":4.36,"t":"2025-01-14T05:00:00Z","v":1252313,"vw":4.359483},{"c":4.56,"h":4.62,"l":4.5,"n":15793,"o":4.54,"t":"2025-01-15T05:00:00Z","v":2916375,"vw":4.570183},{"c":4.65,"h":4.67,"l":4.56,"n":10130,"o":4.6,"t":"2025-01-16T05:00:00Z","v":1637871,"vw":4.617736},{"c":4.73,"h":4.84,"l":4.67,"n":18400,"o":4.7,"t":"2025-01-17T05:00:00Z","v":3076777,"vw":4.746475},{"c":4.75,"h":4.815,"l":4.67,"n":10938,"o":4.81,"t":"2025-01-21T05:00:00Z","v":1605155,"vw":4.721017},{"c":4.97,"h":5,"l":4.8,"n":15271,"o":4.83,"t":"2025-01-22T05:00:00Z","v":2807847,"vw":4.922599},{"c":4.94,"h":5.125,"l":4.88,"n":11358,"o":5.04,"t":"2025-01-23T05:00:00Z","v":1671491,"vw":4.983724},{"c":4.97,"h":5.07,"l":4.94,"n":10442,"o":4.99,"t":"2025-01-24T05:00:00Z","v":1340559,"vw":4.97764},{"c":4.97,"h":5.01,"l":4.88,"n":9506,"o":5,"t":"2025-01-27T05:00:00Z","v":1258467,"vw":4.944057},{"c":5.09,"h":5.105,"l":4.89,"n":10677,"o":4.96,"t":"2025-01-28T05:00:00Z","v":2305755,"vw":5.033121},{"c":5.06,"h":5.13,"l":5.04,"n":10589,"o":5.06,"t":"2025-01-29T05:00:00Z","v":1360485,"vw":5.068443},{"c":5.26,"h":5.37,"l":5.09,"n":14530,"o":5.09,"t":"2025-01-30T05:00:00Z","v":1954467,"vw":5.262246},{"c":5.23,"h":5.34,"l":5.21,"n":12725,"o":5.3,"t":"2025-01-31T05:00:00Z","v":1530139,"vw":5.262018},{"c":5.23,"h":5.26,"l":5.06,"n":13965,"o":5.1,"t":"2025-02-03T05:00:00Z","v":1996379,"vw":5.195227},{"c":5.24,"h":5.315,"l":5.15,"n":16817,"o":5.18,"t":"2025-02-04T05:00:00Z","v":2099622,"vw":5.226017},{"c":5.28,"h":5.35,"l":5.11,"n":13404,"o":5.19,"t":"2025-02-05T05:00:00Z","v":1927630,"vw":5.26928},{"c":5.56,"h":5.58,"l":5.225,"n":24300,"o":5.28,"t":"2025-02-06T05:00:00Z","v":3460861,"vw":5.438168},{"c":5.32,"h":5.53,"l":5.25,"n":23089,"o":5.53,"t":"2025-02-07T05:00:00Z","v":3251610,"vw":5.355042},{"c":5.51,"h":5.56,"l":5.34,"n":14888,"o":5.38,"t":"2025-02-10T05:00:00Z","v":2276850,"vw":5.495394},{"c":5.25,"h":5.605,"l":5.24,"n":17198,"o":5.56,"t":"2025-02-11T05:00:00Z","v":2910980,"vw":5.411143},{"c":5.27,"h":5.31,"l":5.05,"n":23627,"o":5.16,"t":"2025-02-12T05:00:00Z","v":4321562,"vw":5.215509},{"c":5.37,"h":5.39,"l":5.24,"n":10994,"o":5.3,"t":"2025-02-13T05:00:00Z","v":1540782,"vw":5.331392},{"c":5.47,"h":5.57,"l":5.345,"n":24593,"o":5.42,"t":"2025-02-14T05:00:00Z","v":2852544,"vw":5.487058},{"c":5.52,"h":5.63,"l":5.43,"n":22054,"o":5.47,"t":"2025-02-18T05:00:00Z","v":2168696,"vw":5.540284},{"c":5.35,"h":5.48,"l":5.32,"n":14523,"o":5.47,"t":"2025-02-19T05:00:00Z","v":1759000,"vw":5.373732},{"c":5.4,"h":5.41,"l":5.29,"n":11286,"o":5.36,"t":"2025-02-20T05:00:00Z","v":1606043,"vw":5.366345},{"c":5.21,"h":5.385,"l":5.14,"n":18032,"o":5.37,"t":"2025-02-21T05:00:00Z","v":3011857,"vw":5.20956},{"c":5.14,"h":5.31,"l":5.12,"n":23367,"o":5.25,"t":"2025-02-24T05:00:00Z","v":3692988,"vw":5.193323},{"c":5.34,"h":5.375,"l":5.14,"n":14722,"o":5.14,"t":"2025-02-25T05:00:00Z","v":2680765,"vw":5.301812},{"c":5.29,"h":5.47,"l":5.29,"n":19399,"o":5.36,"t":"2025-02-26T05:00:00Z","v":2616981,"vw":5.353431},{"c":5.31,"h":5.54,"l":5.305,"n":19726,"o":5.5,"t":"2025-02-27T05:00:00Z","v":2924703,"vw":5.398182},{"c":5.36,"h":5.39,"l":5.15,"n":32606,"o":5.24,"t":"2025-02-28T05:00:00Z","v":32727669,"vw":5.336021},{"c":5.06,"h":5.48,"l":5.02,"n":16781,"o":5.41,"t":"2025-03-03T05:00:00Z","v":2237124,"vw":5.186567},{"c":5.13,"h":5.195,"l":4.9,"n":12310,"o":4.95,"t":"2025-03-04T05:00:00Z","v":1843992,"vw":5.056415},{"c":5.47,"h":5.51,"l":5.1601,"n":17691,"o":5.18,"t":"2025-03-05T05:00:00Z","v":3128061,"vw":5.378801},{"c":5.43,"h":5.54,"l":5.37,"n":9949,"o":5.44,"t":"2025-03-06T05:00:00Z","v":1265496,"vw":5.44148},{"c":5.52,"h":5.55,"l":5.36,"n":12087,"o":5.43,"t":"2025-03-07T05:00:00Z","v":2078743,"vw":5.472355},{"c":5.24,"h":5.44,"l":5.19,"n":13708,"o":5.41,"t":"2025-03-10T04:00:00Z","v":1660500,"vw":5.288158},{"c":5.16,"h":5.285,"l":5.07,"n":14313,"o":5.23,"t":"2025-03-11T04:00:00Z","v":1713735,"vw":5.161366},{"c":5.46,"h":5.48,"l":5.185,"n":21191,"o":5.23,"t":"2025-03-12T04:00:00Z","v":2972913,"vw":5.371824},{"c":5.55,"h":5.665,"l":5.43,"n":15515,"o":5.47,"t":"2025-03-13T04:00:00Z","v":2042790,"vw":5.590052},{"c":5.91,"h":5.92,"l":5.64,"n":15119,"o":5.66,"t":"2025-03-14T04:00:00Z","v":2339412,"vw":5.828709},{"c":6.01,"h":6.075,"l":5.82,"n":17308,"o":5.9,"t":"2025-03-17T04:00:00Z","v":3501118,"vw":6.005474},{"c":5.79,"h":6.03,"l":5.785,"n":11880,"o":6.03,"t":"2025-03-18T04:00:00Z","v":1481944,"vw":5.878857},{"c":5.9,"h":5.975,"l":5.77,"n":13120,"o":5.81,"t":"2025-03-19T04:00:00Z","v":2355505,"vw":5.899377},{"c":5.86,"h":5.93,"l":5.815,"n":15041,"o":5.88,"t":"2025-03-20T04:00:00Z","v":2318837,"vw":5.872983},{"c":5.78,"h":5.81,"l":5.66,"n":10312,"o":5.79,"t":"2025-03-21T04:00:00Z","v":1461379,"vw":5.736908},{"c":5.61,"h":5.76,"l":5.52,"n":13668,"o":5.76,"t":"2025-03-24T04:00:00Z","v":2112816,"vw":5.610219},{"c":5.63,"h":5.84,"l":5.615,"n":12692,"o":5.64,"t":"2025-03-25T04:00:00Z","v":1363993,"vw":5.701103},{"c":5.68,"h":5.74,"l":5.61,"n":10230,"o":5.68,"t":"2025-03-26T04:00:00Z","v":1148194,"vw":5.65478},{"c":5.75,"h":5.83,"l":5.645,"n":8388,"o":5.67,"t":"2025-03-27T04:00:00Z","v":1397155,"vw":5.766738},{"c":5.65,"h":5.84,"l":5.65,"n":18056,"o":5.7,"t":"2025-03-28T04:00:00Z","v":2769239,"vw":5.723558},{"c":5.48,"h":5.59,"l":5.36,"n":11749,"o":5.54,"t":"2025-03-31T04:00:00Z","v":2573095,"vw":5.498152},{"c":5.52,"h":5.59,"l":5.44,"n":9772,"o":5.51,"t":"2025-04-01T04:00:00Z","v":1459371,"vw":5.512707},{"c":5.52,"h":5.575,"l":5.44,"n":7391,"o":5.48,"t":"2025-04-02T04:00:00Z","v":1222290,"vw":5.488476},{"c":5.66,"h":5.725,"l":5.54,"n":17281,"o":5.54,"t":"2025-04-03T04:00:00Z","v":3055547,"vw":5.657888},{"c":5.44,"h":5.46,"l":5.15,"n":20868,"o":5.29,"t":"2025-04-04T04:00:00Z","v":3212953,"vw":5.323283},{"c":5.1,"h":5.46,"l":5.04,"n":20652,"o":5.18,"t":"2025-04-07T04:00:00Z","v":3165995,"vw":5.144677},{"c":5.04,"h":5.305,"l":4.975,"n":19985,"o":5.3,"t":"2025-04-08T04:00:00Z","v":3631636,"vw":5.13222},{"c":5.28,"h":5.325,"l":4.855,"n":21306,"o":4.99,"t":"2025-04-09T04:00:00Z","v":2880799,"vw":5.139589},{"c":5.06,"h":5.2251,"l":4.94,"n":16953,"o":5.22,"t":"2025-04-10T04:00:00Z","v":2351583,"vw":5.062652},{"c":5.4,"h":5.41,"l":5.04,"n":18914,"o":5.07,"t":"2025-04-11T04:00:00Z","v":3051321,"vw":5.256099},{"c":5.57,"h":5.61,"l":5.465,"n":11191,"o":5.48,"t":"2025-04-14T04:00:00Z","v":1326175,"vw":5.544012},{"c":5.58,"h":5.67,"l":5.51,"n":8854,"o":5.61,"t":"2025-04-15T04:00:00Z","v":1006446,"vw":5.592093},{"c":5.64,"h":5.7,"l":5.55,"n":16498,"o":5.57,"t":"2025-04-16T04:00:00Z","v":2134890,"vw":5.631093},{"c":5.77,"h":5.82,"l":5.64,"n":17027,"o":5.64,"t":"2025-04-17T04:00:00Z","v":1890327,"vw":5.767245},{"c":5.69,"h":5.86,"l":5.62,"n":5323,"o":5.79,"t":"2025-04-21T04:00:00Z","v":608362,"vw":5.690785},{"c":6.04,"h":6.06,"l":5.76,"n":10044,"o":5.76,"t":"2025-04-22T04:00:00Z","v":1464389,"vw":5.943563},{"c":6.31,"h":6.38,"l":6.13,"n":16452,"o":6.22,"t":"2025-04-23T04:00:00Z","v":1853813,"vw":6.313742},{"c":6.68,"h":6.7,"l":6.275,"n":17586,"o":6.37,"t":"2025-04-24T04:00:00Z","v":2994158,"vw":6.600275},{"c":6.67,"h":6.7,"l":6.53,"n":12921,"o":6.7,"t":"2025-04-25T04:00:00Z","v":2242432,"vw":6.628841},{"c":6.59,"h":6.65,"l":6.485,"n":11405,"o":6.58,"t":"2025-04-28T04:00:00Z","v":1496702,"vw":6.577189},{"c":6.56,"h":6.69,"l":6.53,"n":9687,"o":6.65,"t":"2025-04-29T04:00:00Z","v":1192833,"vw":6.593602},{"c":6.62,"h":6.64,"l":6.335,"n":10320,"o":6.4,"t":"2025-04-30T04:00:00Z","v":1825194,"vw":6.543086},{"c":6.49,"h":6.65,"l":6.43,"n":7569,"o":6.43,"t":"2025-05-01T04:00:00Z","v":655198,"vw":6.492332},{"c":6.56,"h":6.75,"l":6.525,"n":10998,"o":6.68,"t":"2025-05-02T04:00:00Z","v":1173598,"vw":6.580643},{"c":6.64,"h":6.67,"l":6.56,"n":13450,"o":6.58,"t":"2025-05-05T04:00:00Z","v":1948524,"vw":6.627122},{"c":6.73,"h":6.83,"l":6.6,"n":14533,"o":6.62,"t":"2025-05-06T04:00:00Z","v":2740879,"vw":6.727073},{"c":6.75,"h":6.77,"l":6.62,"n":27518,"o":6.7,"t":"2025-05-07T04:00:00Z","v":4829850,"vw":6.697889},{"c":7.03,"h":7.2,"l":6.84,"n":33661,"o":6.85,"t":"2025-05-08T04:00:00Z","v":7185396,"vw":7.01349},{"c":7.11,"h":7.17,"l":6.94,"n":24046,"o":7.01,"t":"2025-05-09T04:00:00Z","v":4400442,"vw":7.076926},{"c":6.73,"h":6.96,"l":6.68,"n":22646,"o":6.84,"t":"2025-05-12T04:00:00Z","v":4228608,"vw":6.788831},{"c":7.08,"h":7.085,"l":6.76,"n":19454,"o":6.84,"t":"2025-05-13T04:00:00Z","v":4010920,"vw":6.975033},{"c":7.07,"h":7.18,"l":6.95,"n":15254,"o":7.15,"t":"2025-05-14T04:00:00Z","v":2308483,"vw":7.051922},{"c":6.89,"h":7.165,"l":6.87,"n":16115,"o":7.1,"t":"2025-05-15T04:00:00Z","v":2262450,"vw":7.010903},{"c":6.75,"h":6.87,"l":6.685,"n":12423,"o":6.87,"t":"2025-05-16T04:00:00Z","v":1813200,"vw":6.745212},{"c":6.97,"h":7.035,"l":6.69,"n":14373,"o":6.7,"t":"2025-05-19T04:00:00Z","v":2047165,"vw":6.962269},{"c":7,"h":7.07,"l":6.865,"n":17307,"o":6.945,"t":"2025-05-20T04:00:00Z","v":2506425,"vw":6.958359},{"c":6.97,"h":7.09,"l":6.97,"n":14182,"o":7,"t":"2025-05-21T04:00:00Z","v":2097545,"vw":7.013886},{"c":7.11,"h":7.27,"l":6.97,"n":14951,"o":6.99,"t":"2025-05-22T04:00:00Z","v":2135560,"vw":7.153587},{"c":7.17,"h":7.19,"l":6.78,"n":10317,"o":6.92,"t":"2025-05-23T04:00:00Z","v":1468310,"vw":7.0707},{"c":7.14,"h":7.26,"l":7.07,"n":9219,"o":7.2,"t":"2025-05-27T04:00:00Z","v":1404074,"vw":7.167561},{"c":7.24,"h":7.27,"l":7.12,"n":9506,"o":7.14,"t":"2025-05-28T04:00:00Z","v":1637919,"vw":7.207988},{"c":7.23,"h":7.38,"l":7.195,"n":12925,"o":7.35,"t":"2025-05-29T04:00:00Z","v":2341700,"vw":7.286017},{"c":7.12,"h":7.18,"l":6.945,"n":16051,"o":7.18,"t":"2025-05-30T04:00:00Z","v":3190308,"vw":7.052992},{"c":6.99,"h":7.18,"l":6.89,"n":9929,"o":7.16,"t":"2025-06-02T04:00:00Z","v":1899304,"vw":6.975236},{"c":6.93,"h":6.99,"l":6.845,"n":8401,"o":6.99,"t":"2025-06-03T04:00:00Z","v":1387528,"vw":6.920689},{"c":6.91,"h":7.09,"l":6.8618,"n":10090,"o":6.99,"t":"2025-06-04T04:00:00Z","v":1555670,"vw":6.942268},{"c":7.05,"h":7.2,"l":6.94,"n":11650,"o":6.94,"t":"2025-06-05T04:00:00Z","v":2168610,"vw":7.092617},{"c":6.97,"h":7.05,"l":6.85,"n":7046,"o":7.04,"t":"2025-06-06T04:00:00Z","v":920211,"vw":6.954512},{"c":6.8,"h":6.95,"l":6.73,"n":9634,"o":6.95,"t":"2025-06-09T04:00:00Z","v":1422246,"vw":6.80638},{"c":6.85,"h":6.945,"l":6.775,"n":9657,"o":6.83,"t":"2025-06-10T04:00:00Z","v":1371302,"vw":6.84756},{"c":7.25,"h":7.25,"l":6.795,"n":11098,"o":6.82,"t":"2025-06-11T04:00:00Z","v":3644524,"vw":6.976476},{"c":7.12,"h":7.3,"l":7.0613,"n":9477,"o":7.26,"t":"2025-06-12T04:00:00Z","v":1350561,"vw":7.148598},{"c":7.06,"h":7.16,"l":6.99,"n":6559,"o":7.11,"t":"2025-06-13T04:00:00Z","v":847833,"vw":7.07956},{"c":7.51,"h":7.52,"l":7.15,"n":12248,"o":7.15,"t":"2025-06-16T04:00:00Z","v":2093554,"vw":7.432148},{"c":7.47,"h":7.58,"l":7.43,"n":13989,"o":7.45,"t":"2025-06-17T04:00:00Z","v":1933056,"vw":7.481062},{"c":7.56,"h":7.595,"l":7.46,"n":10160,"o":7.49,"t":"2025-06-18T04:00:00Z","v":1592937,"vw":7.542735},{"c":7.42,"h":7.6,"l":7.41,"n":15787,"o":7.6,"t":"2025-06-20T04:00:00Z","v":3885529,"vw":7.450085},{"c":7.48,"h":7.57,"l":7.3446,"n":15347,"o":7.53,"t":"2025-06-23T04:00:00Z","v":3069871,"vw":7.466508},{"c":7.54,"h":7.76,"l":7.535,"n":16637,"o":7.54,"t":"2025-06-24T04:00:00Z","v":2691927,"vw":7.61629},{"c":7.32,"h":7.535,"l":7.3,"n":9954,"o":7.52,"t":"2025-06-25T04:00:00Z","v":1545825,"vw":7.414419},{"c":7.47,"h":7.52,"l":7.33,"n":10736,"o":7.42,"t":"2025-06-26T04:00:00Z","v":1459478,"vw":7.456049},{"c":7.35,"h":7.545,"l":7.275,"n":11375,"o":7.48,"t":"2025-06-27T04:00:00Z","v":2343674,"vw":7.440696},{"c":7.43,"h":7.455,"l":7.27,"n":13785,"o":7.33,"t":"2025-06-30T04:00:00Z","v":2171723,"vw":7.393935},{"c":7.15,"h":7.48,"l":7.13,"n":18082,"o":7.42,"t":"2025-07-01T04:00:00Z","v":2987307,"vw":7.254155},{"c":6.93,"h":7.025,"l":6.86,"n":14930,"o":7.02,"t":"2025-07-02T04:00:00Z","v":3326030,"vw":6.935587},{"c":7.05,"h":7.06,"l":6.91,"n":17679,"o":6.98,"t":"2025-07-03T04:00:00Z","v":2134382,"vw":6.997419},{"c":6.97,"h":7.025,"l":6.84,"n":15567,"o":7,"t":"2025-07-07T04:00:00Z","v":2366275,"vw":6.909853},{"c":7.06,"h":7.09,"l":6.895,"n":12812,"o":6.97,"t":"2025-07-08T04:00:00Z","v":2341398,"vw":7.007578},{"c":7.05,"h":7.175,"l":7,"n":18460,"o":7.11,"t":"2025-07-09T04:00:00Z","v":2227227,"vw":7.079183},{"c":6.94,"h":6.96,"l":6.77,"n":13288,"o":6.8,"t":"2025-07-10T04:00:00Z","v":2183138,"vw":6.884222},{"c":6.85,"h":7,"l":6.84,"n":21736,"o":6.89,"t":"2025-07-11T04:00:00Z","v":2131717,"vw":6.913138},{"c":6.78,"h":6.83,"l":6.715,"n":9362,"o":6.81,"t":"2025-07-14T04:00:00Z","v":1262259,"vw":6.764353},{"c":7.05,"h":7.06,"l":6.805,"n":13959,"o":6.83,"t":"2025-07-15T04:00:00Z","v":2341941,"vw":6.946843},{"c":7.15,"h":7.17,"l":6.9,"n":13764,"o":6.91,"t":"2025-07-16T04:00:00Z","v":1853286,"vw":7.063759},{"c":7.3,"h":7.32,"l":7.1,"n":13565,"o":7.12,"t":"2025-07-17T04:00:00Z","v":1803807,"vw":7.230666},{"c":6.91,"h":7.37,"l":6.84,"n":17242,"o":7.3,"t":"2025-07-18T04:00:00Z","v":2492268,"vw":7.048446},{"c":6.83,"h":6.9988,"l":6.8,"n":18934,"o":6.91,"t":"2025-07-21T04:00:00Z","v":3365422,"vw":6.903994},{"c":6.71,"h":6.885,"l":6.68,"n":14025,"o":6.8,"t":"2025-07-22T04:00:00Z","v":2151232,"vw":6.758068},{"c":6.84,"h":6.92,"l":6.68,"n":12763,"o":6.72,"t":"2025-07-23T04:00:00Z","v":1679466,"vw":6.795417},{"c":6.73,"h":6.77,"l":6.67,"n":9803,"o":6.77,"t":"2025-07-24T04:00:00Z","v":1277232,"vw":6.721344},{"c":6.7,"h":6.8,"l":6.61,"n":11334,"o":6.76,"t":"2025-07-25T04:00:00Z","v":2096162,"vw":6.702576},{"c":6.54,"h":6.63,"l":6.4,"n":13473,"o":6.61,"t":"2025-07-28T04:00:00Z","v":2302553,"vw":6.496586},{"c":6.64,"h":6.73,"l":6.51,"n":10643,"o":6.54,"t":"2025-07-29T04:00:00Z","v":1453737,"vw":6.657498},{"c":6.7,"h":6.755,"l":6.535,"n":10278,"o":6.61,"t":"2025-07-30T04:00:00Z","v":1603385,"vw":6.639022},{"c":6.54,"h":6.725,"l":6.525,"n":7911,"o":6.71,"t":"2025-07-31T04:00:00Z","v":1030610,"vw":6.584437},{"c":6.49,"h":6.68,"l":6.475,"n":18095,"o":6.635,"t":"2025-08-01T04:00:00Z","v":2474364,"vw":6.537853},{"c":6.52,"h":6.615,"l":6.445,"n":8559,"o":6.54,"t":"2025-08-04T04:00:00Z","v":990186,"vw":6.531042},{"c":6.53,"h":6.6199,"l":6.43,"n":12530,"o":6.53,"t":"2025-08-05T04:00:00Z","v":1820490,"vw":6.533571},{"c":7.46,"h":7.51,"l":7.02,"n":31393,"o":7.35,"t":"2025-08-06T04:00:00Z","v":6974656,"vw":7.284823},{"c":7.72,"h":7.875,"l":7.55,"n":21195,"o":7.56,"t":"2025-08-07T04:00:00Z","v":3585387,"vw":7.728307},{"c":7.78,"h":7.87,"l":7.68,"n":14707,"o":7.71,"t":"2025-08-08T04:00:00Z","v":2330208,"vw":7.776426},{"c":7.76,"h":7.81,"l":7.6701,"n":10586,"o":7.77,"t":"2025-08-11T04:00:00Z","v":1537972,"vw":7.735504},{"c":8.22,"h":8.245,"l":7.88,"n":21984,"o":7.89,"t":"2025-08-12T04:00:00Z","v":4562252,"vw":8.138343},{"c":8.18,"h":8.3,"l":8.075,"n":38917,"o":8.2,"t":"2025-08-13T04:00:00Z","v":11856786,"vw":8.213978},{"c":8.17,"h":8.365,"l":8.01,"n":22090,"o":8.12,"t":"2025-08-14T04:00:00Z","v":3516119,"vw":8.197095},{"c":8.06,"h":8.33,"l":7.99,"n":13733,"o":8.23,"t":"2025-08-15T04:00:00Z","v":1995773,"vw":8.16063},{"c":8.2,"h":8.2,"l":8.04,"n":14954,"o":8.07,"t":"2025-08-18T04:00:00Z","v":1942528,"vw":8.137174},{"c":7.59,"h":7.94,"l":7.57,"n":19466,"o":7.86,"t":"2025-08-19T04:00:00Z","v":2824529,"vw":7.723212},{"c":7.76,"h":7.785,"l":7.465,"n":15204,"o":7.59,"t":"2025-08-20T04:00:00Z","v":2720467,"vw":7.691673},{"c":7.77,"h":7.905,"l":7.74,"n":11611,"o":7.84,"t":"2025-08-21T04:00:00Z","v":1785048,"vw":7.797702},{"c":8.08,"h":8.125,"l":7.77,"n":16115,"o":7.86,"t":"2025-08-22T04:00:00Z","v":1505080,"vw":8.030595},{"c":8.26,"h":8.29,"l":8.02,"n":15377,"o":8.1,"t":"2025-08-25T04:00:00Z","v":2427592,"vw":8.244244},{"c":8.21,"h":8.3651,"l":8.11,"n":18089,"o":8.24,"t":"2025-08-26T04:00:00Z","v":2120572,"vw":8.205443},{"c":8.39,"h":8.395,"l":8.125,"n":9405,"o":8.15,"t":"2025-08-27T04:00:00Z","v":3407080,"vw":8.298912},{"c":8.61,"h":8.705,"l":8.4206,"n":15982,"o":8.43,"t":"2025-08-28T04:00:00Z","v":2198235,"vw":8.624191},{"c":8.59,"h":8.68,"l":8.515,"n":12415,"o":8.58,"t":"2025-08-29T04:00:00Z","v":1679438,"vw":8.584454},{"c":8.36,"h":8.495,"l":8.3,"n":15643,"o":8.4,"t":"2025-09-02T04:00:00Z","v":2118830,"vw":8.412552},{"c":8.45,"h":8.4654,"l":8.29,"n":10477,"o":8.37,"t":"2025-09-03T04:00:00Z","v":1045891,"vw":8.413604},{"c":8.44,"h":8.455,"l":8.165,"n":14384,"o":8.42,"t":"2025-09-04T04:00:00Z","v":1739462,"vw":8.348525},{"c":8.77,"h":8.785,"l":8.535,"n":15067,"o":8.62,"t":"2025-09-05T04:00:00Z","v":2036557,"vw":8.691917},{"c":8.76,"h":8.79,"l":8.565,"n":15861,"o":8.74,"t":"2025-09-08T04:00:00Z","v":1902567,"vw":8.692233},{"c":8.76,"h":8.7888,"l":8.684,"n":15461,"o":8.76,"t":"2025-09-09T04:00:00Z","v":2930072,"vw":8.743654},{"c":8.8,"h":8.84,"l":8.73,"n":9627,"o":8.8,"t":"2025-09-10T04:00:00Z","v":2026816,"vw":8.78778},{"c":8.98,"h":9.055,"l":8.87,"n":12187,"o":8.88,"t":"2025-09-11T04:00:00Z","v":1806216,"vw":8.974725},{"c":8.91,"h":9.08,"l":8.905,"n":9420,"o":8.95,"t":"2025-09-12T04:00:00Z","v":998868,"vw":8.981231},{"c":8.95,"h":9.095,"l":8.91,"n":10993,"o":9,"t":"2025-09-15T04:00:00Z","v":1255176,"vw":8.996726},{"c":8.95,"h":9.05,"l":8.84,"n":19290,"o":8.95,"t":"2025-09-16T04:00:00Z","v":2995360,"vw":8.94275},{"c":9.09,"h":9.275,"l":8.93,"n":21888,"o":8.95,"t":"2025-09-17T04:00:00Z","v":2513806,"vw":9.088401},{"c":8.9,"h":9.07,"l":8.85,"n":17016,"o":9.03,"t":"2025-09-18T04:00:00Z","v":2311370,"vw":8.948502},{"c":8.79,"h":8.9307,"l":8.74,"n":12306,"o":8.9,"t":"2025-09-19T04:00:00Z","v":1536167,"vw":8.802062},{"c":9,"h":9.04,"l":8.68,"n":23925,"o":8.73,"t":"2025-09-22T04:00:00Z","v":3515606,"vw":8.907063},{"c":9.47,"h":9.48,"l":9.1201,"n":20678,"o":9.15,"t":"2025-09-23T04:00:00Z","v":2844297,"vw":9.359192},{"c":9.19,"h":9.46,"l":9.11,"n":14633,"o":9.4,"t":"2025-09-24T04:00:00Z","v":2060567,"vw":9.200549},{"c":8.99,"h":9.22,"l":8.95,"n":10931,"o":9.14,"t":"2025-09-25T04:00:00Z","v":1267597,"vw":9.053726},{"c":9.14,"h":9.16,"l":8.9601,"n":14765,"o":8.99,"t":"2025-09-26T04:00:00Z","v":1619819,"vw":9.091577},{"c":9.27,"h":9.285,"l":9.15,"n":12289,"o":9.23,"t":"2025-09-29T04:00:00Z","v":1147889,"vw":9.2296},{"c":9.23,"h":9.32,"l":9.1215,"n":11441,"o":9.3,"t":"2025-09-30T04:00:00Z","v":1104966,"vw":9.223401},{"c":9.04,"h":9.38,"l":8.995,"n":16397,"o":9.31,"t":"2025-10-01T04:00:00Z","v":1382799,"vw":9.088471},{"c":8.805,"h":9.105,"l":8.7744,"n":13714,"o":9.08,"t":"2025-10-02T04:00:00Z","v":1173170,"vw":8.857349},{"c":9.04,"h":9.05,"l":8.76,"n":15698,"o":8.87,"t":"2025-10-03T04:00:00Z","v":2295502,"vw":8.913856},{"c":9,"h":9.08,"l":8.9521,"n":10066,"o":9.04,"t":"2025-10-06T04:00:00Z","v":1104800,"vw":9.015884},{"c":8.7,"h":8.83,"l":8.655,"n":16472,"o":8.83,"t":"2025-10-07T04:00:00Z","v":2329012,"vw":8.730716},{"c":8.63,"h":8.788,"l":8.565,"n":15673,"o":8.73,"t":"2025-10-08T04:00:00Z","v":1829707,"vw":8.620307},{"c":8.57,"h":8.69,"l":8.53,"n":10871,"o":8.64,"t":"2025-10-09T04:00:00Z","v":1398624,"vw":8.574444},{"c":8.43,"h":8.61,"l":8.29,"n":20545,"o":8.57,"t":"2025-10-10T04:00:00Z","v":2329661,"vw":8.405708},{"c":8.72,"h":8.81,"l":8.51,"n":13952,"o":8.57,"t":"2025-10-13T04:00:00Z","v":2358542,"vw":8.696889},{"c":8.68,"h":8.775,"l":8.55,"n":12440,"o":8.58,"t":"2025-10-14T04:00:00Z","v":2099534,"vw":8.683326},{"c":8.9,"h":8.93,"l":8.705,"n":14880,"o":8.71,"t":"2025-10-15T04:00:00Z","v":1753866,"vw":8.869894},{"c":8.93,"h":8.995,"l":8.83,"n":14168,"o":8.92,"t":"2025-10-16T04:00:00Z","v":1768512,"vw":8.914112},{"c":9.1,"h":9.12,"l":8.81,"n":17934,"o":8.88,"t":"2025-10-17T04:00:00Z","v":2618579,"vw":8.974938},{"c":9.33,"h":9.365,"l":9.17,"n":19060,"o":9.22,"t":"2025-10-20T04:00:00Z","v":2980824,"vw":9.287783},{"c":9.27,"h":9.42,"l":9.255,"n":16307,"o":9.29,"t":"2025-10-21T04:00:00Z","v":2121012,"vw":9.332721},{"c":9.26,"h":9.37,"l":9.16,"n":15099,"o":9.3,"t":"2025-10-22T04:00:00Z","v":2048087,"vw":9.245153},{"c":9.55,"h":9.57,"l":9.245,"n":22265,"o":9.3,"t":"2025-10-23T04:00:00Z","v":3098212,"vw":9.431051},{"c":9.01,"h":9.59,"l":8.95,"n":30771,"o":9.55,"t":"2025-10-24T04:00:00Z","v":4698192,"vw":9.16135},{"c":9.14,"h":9.2665,"l":9.02,"n":19044,"o":9.1,"t":"2025-10-27T04:00:00Z","v":2388632,"vw":9.163625},{"c":9.19,"h":9.23,"l":9.055,"n":21646,"o":9.12,"t":"2025-10-28T04:00:00Z","v":3986516,"vw":9.147352},{"c":9.55,"h":9.66,"l":9.44,"n":29168,"o":9.44,"t":"2025-10-29T04:00:00Z","v":4339580,"vw":9.566004},{"c":9.17,"h":9.47,"l":9.155,"n":16457,"o":9.44,"t":"2025-10-30T04:00:00Z","v":2159664,"vw":9.273615},{"c":9.16,"h":9.26,"l":9.13,"n":14318,"o":9.2,"t":"2025-10-31T04:00:00Z","v":3207654,"vw":9.17186},{"c":9.37,"h":9.38,"l":9.26,"n":14039,"o":9.36,"t":"2025-11-03T05:00:00Z","v":2480775,"vw":9.328098},{"c":9.21,"h":9.33,"l":9.11,"n":16335,"o":9.23,"t":"2025-11-04T05:00:00Z","v":2289012,"vw":9.208513},{"c":9.61,"h":9.63,"l":9.2,"n":14226,"o":9.27,"t":"2025-11-05T05:00:00Z","v":1945033,"vw":9.547942},{"c":9.46,"h":9.72,"l":9.39,"n":17885,"o":9.66,"t":"2025-11-06T05:00:00Z","v":2310181,"vw":9.582356},{"c":9.46,"h":9.47,"l":9.25,"n":21537,"o":9.39,"t":"2025-11-07T05:00:00Z","v":2672778,"vw":9.378471},{"c":9.6,"h":9.715,"l":9.55,"n":13318,"o":9.56,"t":"2025-11-10T05:00:00Z","v":1970840,"vw":9.616884},{"c":10.02,"h":10.07,"l":9.77,"n":26898,"o":9.83,"t":"2025-11-11T05:00:00Z","v":3487207,"vw":9.978862},{"c":9.9,"h":9.99,"l":9.75,"n":18422,"o":9.98,"t":"2025-11-12T05:00:00Z","v":2337397,"vw":9.836381},{"c":9.22,"h":10.22,"l":9.1613,"n":38725,"o":9.71,"t":"2025-11-13T05:00:00Z","v":5029108,"vw":9.455769},{"c":9.22,"h":9.3199,"l":8.96,"n":22814,"o":9.12,"t":"2025-11-14T05:00:00Z","v":2634441,"vw":9.201116},{"c":8.88,"h":9.13,"l":8.82,"n":19942,"o":9.09,"t":"2025-11-17T05:00:00Z","v":2435283,"vw":8.9947},{"c":8.88,"h":9.095,"l":8.87,"n":14552,"o":8.88,"t":"2025-11-18T05:00:00Z","v":1614713,"vw":8.962296},{"c":8.68,"h":8.845,"l":8.595,"n":17157,"o":8.65,"t":"2025-11-19T05:00:00Z","v":2209013,"vw":8.69143},{"c":8.39,"h":8.88,"l":8.345,"n":12368,"o":8.74,"t":"2025-11-20T05:00:00Z","v":1297120,"vw":8.51021},{"c":8.27,"h":8.48,"l":8.16,"n":21211,"o":8.38,"t":"2025-11-21T05:00:00Z","v":3011380,"vw":8.286133},{"c":8.41,"h":8.45,"l":8.2545,"n":14662,"o":8.29,"t":"2025-11-24T05:00:00Z","v":2373459,"vw":8.356831},{"c":8.46,"h":8.495,"l":8.155,"n":15566,"o":8.35,"t":"2025-11-25T05:00:00Z","v":2168599,"vw":8.3565},{"c":8.87,"h":8.89,"l":8.58,"n":27472,"o":8.605,"t":"2025-11-26T05:00:00Z","v":3012879,"vw":8.755371},{"c":9.09,"h":9.09,"l":8.895,"n":7584,"o":8.94,"t":"2025-11-28T05:00:00Z","v":902427,"vw":9.040624},{"c":9.04,"h":9.2,"l":8.985,"n":15571,"o":9.11,"t":"2025-12-01T05:00:00Z","v":1673283,"vw":9.068514},{"c":9.2,"h":9.375,"l":9.14,"n":17675,"o":9.14,"t":"2025-12-02T05:00:00Z","v":2038220,"vw":9.260399},{"c":8.95,"h":9.31,"l":8.9,"n":24328,"o":9.27,"t":"2025-12-03T05:00:00Z","v":2703584,"vw":9.004855},{"c":9.14,"h":9.215,"l":9.06,"n":20691,"o":9.14,"t":"2025-12-04T05:00:00Z","v":2010237,"vw":9.1253},{"c":8.25,"h":9.14,"l":8.18,"n":23000,"o":9.14,"t":"2025-12-05T05:00:00Z","v":2716306,"vw":8.52952},{"c":8.08,"h":8.4265,"l":8,"n":25242,"o":8.37,"t":"2025-12-08T05:00:00Z","v":3519386,"vw":8.104509},{"c":8.31,"h":8.33,"l":7.905,"n":20785,"o":7.94,"t":"2025-12-09T05:00:00Z","v":3235290,"vw":8.16165},{"c":8.34,"h":8.45,"l":8.185,"n":12576,"o":8.27,"t":"2025-12-10T05:00:00Z","v":1468626,"vw":8.329231},{"c":8.4,"h":8.555,"l":8.38,"n":12489,"o":8.39,"t":"2025-12-11T05:00:00Z","v":1945268,"vw":8.444982},{"c":8.4,"h":8.55,"l":8.18,"n":21459,"o":8.54,"t":"2025-12-12T05:00:00Z","v":4173997,"vw":8.347338},{"c":8.59,"h":8.705,"l":8.45,"n":16423,"o":8.49,"t":"2025-12-15T05:00:00Z","v":2643081,"vw":8.589974},{"c":8.25,"h":8.45,"l":8.18,"n":17362,"o":8.45,"t":"2025-12-16T05:00:00Z","v":2222145,"vw":8.259634},{"c":7.94,"h":8.1,"l":7.94,"n":14204,"o":8.01,"t":"2025-12-17T05:00:00Z","v":2168352,"vw":8.02251},{"c":8.2,"h":8.2,"l":7.92,"n":11360,"o":7.98,"t":"2025-12-18T05:00:00Z","v":1859744,"vw":8.09349},{"c":8.23,"h":8.285,"l":8.13,"n":16946,"o":8.21,"t":"2025-12-19T05:00:00Z","v":3198618,"vw":8.22517},{"c":8.02,"h":8.1,"l":7.89,"n":20210,"o":8.08,"t":"2025-12-22T05:00:00Z","v":3014425,"vw":7.996679},{"c":8.28,"h":8.31,"l":8.11,"n":12148,"o":8.12,"t":"2025-12-23T05:00:00Z","v":1973657,"vw":8.255479},{"c":8.36,"h":8.39,"l":8.25,"n":4705,"o":8.32,"t":"2025-12-24T05:00:00Z","v":725332,"vw":8.339689},{"c":8.45,"h":8.475,"l":8.28,"n":9903,"o":8.32,"t":"2025-12-26T05:00:00Z","v":1741233,"vw":8.414159},{"c":8.39,"h":8.425,"l":8.265,"n":12609,"o":8.36,"t":"2025-12-29T05:00:00Z","v":1936120,"vw":8.35152},{"c":8.5,"h":8.66,"l":8.47,"n":10799,"o":8.49,"t":"2025-12-30T05:00:00Z","v":1637815,"vw":8.555157},{"c":8.48,"h":8.54,"l":8.435,"n":7785,"o":8.5,"t":"2025-12-31T05:00:00Z","v":887668,"vw":8.490962},{"c":8.45,"h":8.65,"l":8.45,"n":9917,"o":8.64,"t":"2026-01-02T05:00:00Z","v":1195971,"vw":8.514641},{"c":8.845,"h":9,"l":8.41,"n":15035,"o":8.49,"t":"2026-01-05T05:00:00Z","v":2652850,"vw":8.831173},{"c":8.97,"h":9.19,"l":8.94,"n":17022,"o":8.94,"t":"2026-01-06T05:00:00Z","v":2433308,"vw":9.077578},{"c":8.77,"h":8.89,"l":8.635,"n":12116,"o":8.89,"t":"2026-01-07T05:00:00Z","v":1897927,"vw":8.726772},{"c":8.88,"h":8.905,"l":8.725,"n":7796,"o":8.74,"t":"2026-01-08T05:00:00Z","v":1034525,"vw":8.820887},{"c":8.81,"h":8.97,"l":8.69,"n":13931,"o":8.9,"t":"2026-01-09T05:00:00Z","v":2589651,"vw":8.823745},{"c":8.64,"h":8.815,"l":8.6,"n":10328,"o":8.67,"t":"2026-01-12T05:00:00Z","v":2204159,"vw":8.688682},{"c":8.47,"h":8.66,"l":8.385,"n":14745,"o":8.66,"t":"2026-01-13T05:00:00Z","v":2171020,"vw":8.464843},{"c":8.36,"h":8.55,"l":8.32,"n":14333,"o":8.5,"t":"2026-01-14T05:00:00Z","v":2499923,"vw":8.375448},{"c":8.15,"h":8.4225,"l":7.935,"n":32628,"o":8.39,"t":"2026-01-15T05:00:00Z","v":7698333,"vw":8.179011},{"c":8.17,"h":8.18,"l":7.955,"n":17434,"o":8.08,"t":"2026-01-16T05:00:00Z","v":3901762,"vw":8.043101},{"c":8.37,"h":8.4686,"l":8.17,"n":20322,"o":8.19,"t":"2026-01-20T05:00:00Z","v":2921844,"vw":8.37742},{"c":8.81,"h":8.855,"l":8.51,"n":14759,"o":8.51,"t":"2026-01-21T05:00:00Z","v":2054410,"vw":8.753769},{"c":9.1,"h":9.24,"l":8.93,"n":23581,"o":8.93,"t":"2026-01-22T05:00:00Z","v":3633510,"vw":9.098936},{"c":9.31,"h":9.33,"l":9,"n":18937,"o":9.03,"t":"2026-01-23T05:00:00Z","v":3340582,"vw":9.229748},{"c":9.38,"h":9.48,"l":9.11,"n":17224,"o":9.185,"t":"2026-01-26T05:00:00Z","v":3066789,"vw":9.349434},{"c":9.98,"h":10,"l":9.63,"n":23414,"o":9.67,"t":"2026-01-27T05:00:00Z","v":3579135,"vw":9.859991},{"c":10.21,"h":10.23,"l":9.815,"n":25593,"o":10.02,"t":"2026-01-28T05:00:00Z","v":3805644,"vw":10.035122},{"c":9.82,"h":10.36,"l":9.74,"n":23423,"o":10.25,"t":"2026-01-29T05:00:00Z","v":4215612,"vw":9.902021},{"c":9.33,"h":9.75,"l":9.26,"n":22495,"o":9.67,"t":"2026-01-30T05:00:00Z","v":3943130,"vw":9.405114},{"c":9.3,"h":9.58,"l":9.3,"n":21324,"o":9.335,"t":"2026-02-02T05:00:00Z","v":3943472,"vw":9.423189},{"c":9.61,"h":9.71,"l":9.465,"n":22348,"o":9.57,"t":"2026-02-03T05:00:00Z","v":3777315,"vw":9.588309},{"c":9.23,"h":9.52,"l":9.09,"n":27904,"o":9.52,"t":"2026-02-04T05:00:00Z","v":4361795,"vw":9.26781},{"c":8.66,"h":9.3,"l":8.635,"n":25818,"o":9.28,"t":"2026-02-05T05:00:00Z","v":3826588,"vw":8.865605},{"c":8.87,"h":8.89,"l":8.6,"n":18965,"o":8.77,"t":"2026-02-06T05:00:00Z","v":2324071,"vw":8.807782},{"c":9.14,"h":9.19,"l":8.855,"n":14361,"o":8.9,"t":"2026-02-09T05:00:00Z","v":2226570,"vw":9.118486},{"c":9.29,"h":9.455,"l":9.09,"n":23847,"o":9.125,"t":"2026-02-10T05:00:00Z","v":4064107,"vw":9.296649},{"c":8.98,"h":10.11,"l":8.87,"n":59347,"o":9.67,"t":"2026-02-11T05:00:00Z","v":10045915,"vw":9.291261},{"c":9.03,"h":9.585,"l":8.9,"n":25249,"o":9.3,"t":"2026-02-12T05:00:00Z","v":4742023,"vw":9.175372},{"c":8.73,"h":8.88,"l":8.45,"n":30832,"o":8.87,"t":"2026-02-13T05:00:00Z","v":4049765,"vw":8.683211},{"c":8.57,"h":8.79,"l":8.44,"n":13307,"o":8.69,"t":"2026-02-17T05:00:00Z","v":1250795,"vw":8.559497},{"c":8.81,"h":8.96,"l":8.63,"n":16263,"o":8.63,"t":"2026-02-18T05:00:00Z","v":1626517,"vw":8.813098},{"c":9.04,"h":9.09,"l":8.67,"n":19781,"o":8.81,"t":"2026-02-19T05:00:00Z","v":2154047,"vw":9.012418},{"c":9.25,"h":9.25,"l":8.91,"n":23191,"o":8.955,"t":"2026-02-20T05:00:00Z","v":3156612,"vw":9.066361},{"c":8.51,"h":9.1,"l":8.465,"n":29026,"o":9.1,"t":"2026-02-23T05:00:00Z","v":4117312,"vw":8.633688},{"c":8.91,"h":8.965,"l":8.53,"n":19351,"o":8.59,"t":"2026-02-24T05:00:00Z","v":3090127,"vw":8.802609},{"c":9.04,"h":9.1,"l":8.89,"n":13470,"o":9,"t":"2026-02-25T05:00:00Z","v":1576509,"vw":9.001768},{"c":8.89,"h":8.98,"l":8.645,"n":17452,"o":8.98,"t":"2026-02-26T05:00:00Z","v":2413011,"vw":8.828616},{"c":8.71,"h":8.855,"l":8.545,"n":18877,"o":8.78,"t":"2026-02-27T05:00:00Z","v":4853182,"vw":8.658394},{"c":8.79,"h":8.84,"l":8.23,"n":19977,"o":8.33,"t":"2026-03-02T05:00:00Z","v":2673228,"vw":8.667015},{"c":8.28,"h":8.425,"l":7.905,"n":23228,"o":8.36,"t":"2026-03-03T05:00:00Z","v":4113046,"vw":8.192347},{"c":8.4,"h":8.538,"l":8.36,"n":14026,"o":8.45,"t":"2026-03-04T05:00:00Z","v":2339517,"vw":8.441058},{"c":8.24,"h":8.35,"l":8.005,"n":20892,"o":8.24,"t":"2026-03-05T05:00:00Z","v":4356441,"vw":8.158473},{"c":8.02,"h":8.14,"l":7.91,"n":16610,"o":7.99,"t":"2026-03-06T05:00:00Z","v":2868046,"vw":8.015685},{"c":8.23,"h":8.27,"l":7.905,"n":17566,"o":8.01,"t":"2026-03-09T04:00:00Z","v":2352284,"vw":8.091321},{"c":8.64,"h":8.745,"l":8.28,"n":17243,"o":8.28,"t":"2026-03-10T04:00:00Z","v":3144846,"vw":8.604195},{"c":8.58,"h":8.79,"l":8.385,"n":17257,"o":8.62,"t":"2026-03-11T04:00:00Z","v":2390554,"vw":8.533841},{"c":8.08,"h":8.31,"l":8.065,"n":27307,"o":8.31,"t":"2026-03-12T04:00:00Z","v":3920731,"vw":8.170826},{"c":7.8,"h":8.244,"l":7.77,"n":19971,"o":8.18,"t":"2026-03-13T04:00:00Z","v":2943849,"vw":7.947543},{"c":8.12,"h":8.22,"l":7.985,"n":11567,"o":7.99,"t":"2026-03-16T04:00:00Z","v":2084121,"vw":8.12371},{"c":8.1,"h":8.365,"l":8.09,"n":16676,"o":8.2,"t":"2026-03-17T04:00:00Z","v":2217875,"vw":8.175908},{"c":7.98,"h":8.23,"l":7.98,"n":10846,"o":8.06,"t":"2026-03-18T04:00:00Z","v":1347877,"vw":8.061007},{"c":8.1,"h":8.125,"l":7.67,"n":17450,"o":7.74,"t":"2026-03-19T04:00:00Z","v":2890297,"vw":7.984654},{"c":7.8,"h":7.98,"l":7.7,"n":16057,"o":7.98,"t":"2026-03-20T04:00:00Z","v":2276597,"vw":7.806829},{"c":8.42,"h":8.455,"l":8.06,"n":19672,"o":8.07,"t":"2026-03-23T04:00:00Z","v":3199747,"vw":8.348098},{"c":8.43,"h":8.455,"l":8.11,"n":23999,"o":8.13,"t":"2026-03-24T04:00:00Z","v":4601886,"vw":8.358786},{"c":8.54,"h":8.745,"l":8.51,"n":16261,"o":8.65,"t":"2026-03-25T04:00:00Z","v":2595711,"vw":8.575897},{"c":8.23,"h":8.42,"l":8.16,"n":21869,"o":8.33,"t":"2026-03-26T04:00:00Z","v":3427361,"vw":8.24869},{"c":7.71,"h":8.16,"l":7.68,"n":17912,"o":8.1,"t":"2026-03-27T04:00:00Z","v":3617386,"vw":7.896816},{"c":7.65,"h":7.895,"l":7.585,"n":18099,"o":7.85,"t":"2026-03-30T04:00:00Z","v":2984179,"vw":7.717212},{"c":7.96,"h":8.025,"l":7.73,"n":23326,"o":7.86,"t":"2026-03-31T04:00:00Z","v":6255249,"vw":7.931509},{"c":8,"h":8.2,"l":7.95,"n":22318,"o":8.07,"t":"2026-04-01T04:00:00Z","v":3327340,"vw":8.060581},{"c":7.83,"h":7.995,"l":7.62,"n":13790,"o":7.67,"t":"2026-04-02T04:00:00Z","v":2087630,"vw":7.826878},{"c":7.91,"h":8.06,"l":7.7871,"n":13431,"o":7.84,"t":"2026-04-06T04:00:00Z","v":2210539,"vw":7.945076},{"c":7.75,"h":7.81,"l":7.59,"n":15268,"o":7.81,"t":"2026-04-07T04:00:00Z","v":2546725,"vw":7.686568},{"c":8.15,"h":8.56,"l":7.885,"n":24684,"o":8.48,"t":"2026-04-08T04:00:00Z","v":7266006,"vw":8.108964},{"c":8.45,"h":8.46,"l":8.09,"n":21303,"o":8.15,"t":"2026-04-09T04:00:00Z","v":5354373,"vw":8.312235},{"c":8.21,"h":8.59,"l":8.09,"n":31263,"o":8.49,"t":"2026-04-10T04:00:00Z","v":4833208,"vw":8.274773},{"c":8.35,"h":8.35,"l":7.87,"n":16386,"o":8.1,"t":"2026-04-13T04:00:00Z","v":3315233,"vw":8.195097},{"c":8.4,"h":8.576,"l":8.31,"n":17430,"o":8.47,"t":"2026-04-14T04:00:00Z","v":3027913,"vw":8.419323},{"c":8.38,"h":8.63,"l":8.325,"n":15845,"o":8.49,"t":"2026-04-15T04:00:00Z","v":2552573,"vw":8.447098},{"c":8.46,"h":8.49,"l":8.26,"n":15214,"o":8.41,"t":"2026-04-16T04:00:00Z","v":2488467,"vw":8.401046},{"c":8.42,"h":8.74,"l":8.38,"n":15655,"o":8.7,"t":"2026-04-17T04:00:00Z","v":2700142,"vw":8.516274},{"c":8.23,"h":8.52,"l":8.18,"n":16435,"o":8.42,"t":"2026-04-20T04:00:00Z","v":4254618,"vw":8.260971},{"c":8.13,"h":8.39,"l":8.085,"n":11687,"o":8.23,"t":"2026-04-21T04:00:00Z","v":1937857,"vw":8.17311},{"c":8.12,"h":8.23,"l":8.06,"n":14327,"o":8.2,"t":"2026-04-22T04:00:00Z","v":3121420,"vw":8.113538},{"c":7.99,"h":8.295,"l":7.942,"n":16834,"o":8.13,"t":"2026-04-23T04:00:00Z","v":3452809,"vw":8.13255},{"c":8,"h":8,"l":7.825,"n":16727,"o":7.92,"t":"2026-04-24T04:00:00Z","v":2744796,"vw":7.93296},{"c":7.85,"h":8.095,"l":7.84,"n":14082,"o":8.01,"t":"2026-04-27T04:00:00Z","v":2931013,"vw":7.902916},{"c":7.8,"h":7.845,"l":7.65,"n":9150,"o":7.71,"t":"2026-04-28T04:00:00Z","v":2001811,"vw":7.763815},{"c":7.49,"h":7.73,"l":7.465,"n":12167,"o":7.72,"t":"2026-04-29T04:00:00Z","v":1861014,"vw":7.548379},{"c":7.59,"h":7.63,"l":7.425,"n":12724,"o":7.53,"t":"2026-04-30T04:00:00Z","v":2020366,"vw":7.52639},{"c":7.52,"h":7.68,"l":7.415,"n":9078,"o":7.59,"t":"2026-05-01T04:00:00Z","v":1291417,"vw":7.51258},{"c":7.21,"h":7.61,"l":7.17,"n":16003,"o":7.53,"t":"2026-05-04T04:00:00Z","v":2691208,"vw":7.298983},{"c":7.59,"h":7.63,"l":7.3,"n":19865,"o":7.35,"t":"2026-05-05T04:00:00Z","v":3912170,"vw":7.521534},{"c":7.84,"h":7.89,"l":7.64,"n":26937,"o":7.798,"t":"2026-05-06T04:00:00Z","v":4780199,"vw":7.782091},{"c":6.7,"h":7.77,"l":6.66,"n":50069,"o":7.7,"t":"2026-05-07T04:00:00Z","v":11920121,"vw":6.869671},{"c":6.48,"h":6.92,"l":6.465,"n":34181,"o":6.765,"t":"2026-05-08T04:00:00Z","v":8004243,"vw":6.670796},{"c":6,"h":6.59,"l":5.915,"n":75255,"o":6.57,"t":"2026-05-11T04:00:00Z","v":20399428,"vw":6.149439},{"c":6.4,"h":6.46,"l":6.01,"n":57078,"o":6.085,"t":"2026-05-12T04:00:00Z","v":15534388,"vw":6.303669},{"c":6.14,"h":6.39,"l":6.05,"n":43790,"o":6.36,"t":"2026-05-13T04:00:00Z","v":10890453,"vw":6.248382},{"c":6.06,"h":6.22,"l":5.97,"n":31436,"o":6.16,"t":"2026-05-14T04:00:00Z","v":10042775,"vw":6.079042},{"c":5.85,"h":5.94,"l":5.755,"n":22804,"o":5.825,"t":"2026-05-15T04:00:00Z","v":6564052,"vw":5.850091},{"c":5.82,"h":5.85,"l":5.64,"n":29004,"o":5.75,"t":"2026-05-18T04:00:00Z","v":9045251,"vw":5.76826},{"c":5.77,"h":5.91,"l":5.67,"n":28630,"o":5.67,"t":"2026-05-19T04:00:00Z","v":8784259,"vw":5.811891},{"c":6.18,"h":6.19,"l":5.9,"n":23953,"o":5.91,"t":"2026-05-20T04:00:00Z","v":7101764,"vw":6.049361},{"c":6.4,"h":6.54,"l":6.07,"n":35272,"o":6.08,"t":"2026-05-21T04:00:00Z","v":8401858,"vw":6.359528},{"c":6.16,"h":6.4,"l":6.14,"n":26970,"o":6.39,"t":"2026-05-22T04:00:00Z","v":6910127,"vw":6.233017},{"c":6.34,"h":6.345,"l":6.12,"n":22395,"o":6.34,"t":"2026-05-26T04:00:00Z","v":8573380,"vw":6.251861},{"c":6.41,"h":6.51,"l":6.26,"n":29719,"o":6.3,"t":"2026-05-27T04:00:00Z","v":12056267,"vw":6.399423},{"c":6.34,"h":6.5474,"l":6.3075,"n":18201,"o":6.34,"t":"2026-05-28T04:00:00Z","v":7103306,"vw":6.416051},{"c":6.17,"h":6.3,"l":6,"n":30293,"o":6.29,"t":"2026-05-29T04:00:00Z","v":16563037,"vw":6.100728},{"c":6.17,"h":6.335,"l":6.08,"n":36163,"o":6.1,"t":"2026-06-01T04:00:00Z","v":8866580,"vw":6.205115},{"c":6,"h":6.12,"l":5.89,"n":22838,"o":6.11,"t":"2026-06-02T04:00:00Z","v":8005731,"vw":6.010003},{"c":5.8,"h":5.96,"l":5.645,"n":23815,"o":5.87,"t":"2026-06-03T04:00:00Z","v":6916877,"vw":5.749317},{"c":5.76,"h":5.94,"l":5.7,"n":15885,"o":5.86,"t":"2026-06-04T04:00:00Z","v":3009878,"vw":5.774521},{"c":5.67,"h":5.845,"l":5.66,"n":14097,"o":5.725,"t":"2026-06-05T04:00:00Z","v":2620165,"vw":5.724436},{"c":5.57,"h":5.7,"l":5.53,"n":16437,"o":5.66,"t":"2026-06-08T04:00:00Z","v":4983517,"vw":5.587522},{"c":5.67,"h":5.715,"l":5.514,"n":21857,"o":5.59,"t":"2026-06-09T04:00:00Z","v":5310138,"vw":5.623636},{"c":5.56,"h":5.73,"l":5.55,"n":11599,"o":5.61,"t":"2026-06-10T04:00:00Z","v":5523803,"vw":5.584848},{"c":5.71,"h":5.75,"l":5.45,"n":16703,"o":5.55,"t":"2026-06-11T04:00:00Z","v":3939691,"vw":5.603939},{"c":5.77,"h":5.93,"l":5.755,"n":13917,"o":5.8,"t":"2026-06-12T04:00:00Z","v":2223997,"vw":5.79686},{"c":5.82,"h":6.1,"l":5.8,"n":18538,"o":5.98,"t":"2026-06-15T04:00:00Z","v":4850280,"vw":5.905674},{"c":5.77,"h":5.89,"l":5.71,"n":14572,"o":5.77,"t":"2026-06-16T04:00:00Z","v":4828241,"vw":5.787954},{"c":5.56,"h":5.935,"l":5.55,"n":21128,"o":5.82,"t":"2026-06-17T04:00:00Z","v":6020008,"vw":5.76003},{"c":5.44,"h":5.62,"l":5.42,"n":14402,"o":5.59,"t":"2026-06-18T04:00:00Z","v":3976727,"vw":5.48571},{"c":5.39,"h":5.6,"l":5.355,"n":21248,"o":5.52,"t":"2026-06-22T04:00:00Z","v":5442419,"vw":5.442202},{"c":5.33,"h":5.34,"l":5.16,"n":31326,"o":5.25,"t":"2026-06-23T04:00:00Z","v":7265040,"vw":5.25949},{"c":5.28,"h":5.405,"l":5.25,"n":14213,"o":5.33,"t":"2026-06-24T04:00:00Z","v":3350267,"vw":5.310186},{"c":5.24,"h":5.375,"l":5.2,"n":21154,"o":5.37,"t":"2026-06-25T04:00:00Z","v":7081123,"vw":5.299214},{"c":5.44,"h":5.45,"l":5.19,"n":23705,"o":5.21,"t":"2026-06-26T04:00:00Z","v":7557501,"vw":5.380945},{"c":5.38,"h":5.48,"l":5.31,"n":15046,"o":5.42,"t":"2026-06-29T04:00:00Z","v":3840078,"vw":5.388569},{"c":5.43,"h":5.44,"l":5.22,"n":16817,"o":5.32,"t":"2026-06-30T04:00:00Z","v":5421554,"vw":5.358098},{"c":5.49,"h":5.72,"l":5.334,"n":20196,"o":5.39,"t":"2026-07-01T04:00:00Z","v":8078886,"vw":5.519434},{"c":5.47,"h":5.68,"l":5.435,"n":18776,"o":5.6,"t":"2026-07-02T04:00:00Z","v":5082550,"vw":5.516825},{"c":5.69,"h":5.71,"l":5.42,"n":21678,"o":5.485,"t":"2026-07-06T04:00:00Z","v":7101524,"vw":5.554738},{"c":5.59,"h":5.84,"l":5.505,"n":19346,"o":5.66,"t":"2026-07-07T04:00:00Z","v":4834112,"vw":5.600142},{"c":5.57,"h":5.575,"l":5.46,"n":12342,"o":5.47,"t":"2026-07-08T04:00:00Z","v":3322135,"vw":5.5224},{"c":5.71,"h":5.7591,"l":5.53,"n":12922,"o":5.56,"t":"2026-07-09T04:00:00Z","v":3071379,"vw":5.681095},{"c":5.82,"h":5.93,"l":5.78,"n":17637,"o":5.88,"t":"2026-07-10T04:00:00Z","v":4208805,"vw":5.852369},{"c":5.65,"h":5.79,"l":5.6,"n":18219,"o":5.76,"t":"2026-07-13T04:00:00Z","v":3977449,"vw":5.65235},{"c":5.7,"h":5.81,"l":5.605,"n":17439,"o":5.71,"t":"2026-07-14T04:00:00Z","v":5117605,"vw":5.714792},{"c":5.62,"h":5.7195,"l":5.6,"n":22541,"o":5.68,"t":"2026-07-15T04:00:00Z","v":5087713,"vw":5.648793},{"c":5.54,"h":5.57,"l":5.41,"n":15538,"o":5.56,"t":"2026-07-16T04:00:00Z","v":4281335,"vw":5.513039},{"c":5.37,"h":5.48,"l":5.35,"n":17366,"o":5.43,"t":"2026-07-17T04:00:00Z","v":4485753,"vw":5.395214},{"c":5.62,"h":5.64,"l":5.39,"n":18550,"o":5.41,"t":"2026-07-20T04:00:00Z","v":5317161,"vw":5.540832},{"c":5.58,"h":5.655,"l":5.51,"n":14916,"o":5.61,"t":"2026-07-21T04:00:00Z","v":4449833,"vw":5.562606},{"c":5.69,"h":5.705,"l":5.445,"n":16757,"o":5.61,"t":"2026-07-22T04:00:00Z","v":5246281,"vw":5.578546},{"c":5.46,"h":5.6,"l":5.38,"n":15724,"o":5.58,"t":"2026-07-23T04:00:00Z","v":4235430,"vw":5.467968},{"c":5.29,"h":5.515,"l":5.28,"n":13536,"o":5.45,"t":"2026-07-24T04:00:00Z","v":3105670,"vw":5.406744},{"c":5.56,"h":5.575,"l":5.38,"n":17849,"o":5.38,"t":"2026-07-27T04:00:00Z","v":3038268,"vw":5.528372},{"c":5.59,"h":5.665,"l":5.5,"n":11586,"o":5.57,"t":"2026-07-28T04:00:00Z","v":2150193,"vw":5.595751},{"c":5.41,"h":5.55,"l":5.39,"n":12458,"o":5.51,"t":"2026-07-29T04:00:00Z","v":2731280,"vw":5.451207},{"c":5.64,"h":5.65,"l":5.45,"n":14320,"o":5.47,"t":"2026-07-30T04:00:00Z","v":4475684,"vw":5.557687},{"c":5.6,"h":5.715,"l":5.52,"n":13357,"o":5.63,"t":"2026-07-31T04:00:00Z","v":2333556,"vw":5.606896},{"c":5.63,"h":5.71,"l":5.51,"n":19556,"o":5.63,"t":"2026-08-03T04:00:00Z","v":4512841,"vw":5.593862},{"c":5.7,"h":5.73,"l":5.58,"n":18734,"o":5.71,"t":"2026-08-04T04:00:00Z","v":3837922,"vw":5.647653},{"c":5.71,"h":5.84,"l":5.68,"n":30815,"o":5.83,"t":"2026-08-05T04:00:00Z","v":8590991,"vw":5.775957},{"c":5.72,"h":5.795,"l":5.32,"n":33187,"o":5.47,"t":"2026-08-06T04:00:00Z","v":7770803,"vw":5.60688},{"c":5.27,"h":5.86,"l":5.22,"n":34208,"o":5.81,"t":"2026-08-07T04:00:00Z","v":10938260,"vw":5.379464},{"c":5.35,"h":5.405,"l":5.165,"n":41167,"o":5.21,"t":"2026-08-10T04:00:00Z","v":13328373,"vw":5.33457},{"c":5.2,"h":5.39,"l":5.04,"n":32059,"o":5.34,"t":"2026-08-11T04:00:00Z","v":11519077,"vw":5.196277},{"c":5.05,"h":5.255,"l":5.04,"n":30185,"o":5.21,"t":"2026-08-12T04:00:00Z","v":5601246,"vw":5.10145},{"c":5.22,"h":5.295,"l":5.055,"n":16961,"o":5.07,"t":"2026-08-13T04:00:00Z","v":4022383,"vw":5.209769},{"c":5.19,"h":5.31,"l":5.13,"n":19379,"o":5.31,"t":"2026-08-14T04:00:00Z","v":4406638,"vw":5.212703},{"c":5.29,"h":5.3,"l":5.14,"n":16622,"o":5.255,"t":"2026-08-17T04:00:00Z","v":4877651,"vw":5.232968},{"c":5.09,"h":5.332,"l":5.08,"n":12902,"o":5.21,"t":"2026-08-18T04:00:00Z","v":3034853,"vw":5.180219},{"c":5.32,"h":5.415,"l":5.22,"n":21293,"o":5.22,"t":"2026-08-19T04:00:00Z","v":6516589,"vw":5.33458},{"c":5.2,"h":5.3692,"l":5.195,"n":11399,"o":5.295,"t":"2026-08-20T04:00:00Z","v":3211348,"vw":5.251678},{"c":5.39,"h":5.54,"l":5.266,"n":15453,"o":5.3,"t":"2026-08-21T04:00:00Z","v":5772046,"vw":5.4215},{"c":5.56,"h":5.675,"l":5.24,"n":17388,"o":5.27,"t":"2026-08-24T04:00:00Z","v":4950107,"vw":5.534624},{"c":5.64,"h":5.655,"l":5.42,"n":14793,"o":5.53,"t":"2026-08-25T04:00:00Z","v":4442756,"vw":5.543529},{"c":5.53,"h":5.78,"l":5.52,"n":11903,"o":5.72,"t":"2026-08-26T04:00:00Z","v":3796838,"vw":5.591936},{"c":5.38,"h":5.58,"l":5.37,"n":9901,"o":5.57,"t":"2026-08-27T04:00:00Z","v":2486842,"vw":5.423617},{"c":5.38,"h":5.42,"l":5.2403,"n":11175,"o":5.38,"t":"2026-08-28T04:00:00Z","v":3086353,"vw":5.317931},{"c":5.41,"h":5.5,"l":5.32,"n":15760,"o":5.45,"t":"2026-08-31T04:00:00Z","v":3586462,"vw":5.425994},{"c":5.59,"h":5.835,"l":5.39,"n":15630,"o":5.42,"t":"2026-09-01T04:00:00Z","v":3250792,"vw":5.653752},{"c":5.88,"h":5.95,"l":5.6881,"n":16668,"o":5.715,"t":"2026-09-02T04:00:00Z","v":3214807,"vw":5.87466},{"c":5.8,"h":6.075,"l":5.725,"n":21273,"o":6.03,"t":"2026-09-03T04:00:00Z","v":4262532,"vw":5.8294},{"c":5.66,"h":5.8,"l":5.64,"n":15761,"o":5.71,"t":"2026-09-04T04:00:00Z","v":3595505,"vw":5.702474},{"c":5.62,"h":5.82,"l":5.61,"n":24083,"o":5.78,"t":"2026-09-08T04:00:00Z","v":6333847,"vw":5.681409},{"c":5.48,"h":5.6,"l":5.461,"n":19124,"o":5.52,"t":"2026-09-09T04:00:00Z","v":3906066,"vw":5.525264},{"c":5.78,"h":5.795,"l":5.44,"n":27116,"o":5.46,"t":"2026-09-10T04:00:00Z","v":7868322,"vw":5.693433},{"c":5.71,"h":5.81,"l":5.635,"n":15745,"o":5.78,"t":"2026-09-11T04:00:00Z","v":3499090,"vw":5.702387},{"c":5.58,"h":5.605,"l":5.425,"n":17617,"o":5.49,"t":"2026-09-14T04:00:00Z","v":3910150,"vw":5.539708},{"c":5.44,"h":5.57,"l":5.39,"n":15545,"o":5.51,"t":"2026-09-15T04:00:00Z","v":4210179,"vw":5.477525},{"c":5.45,"h":5.46,"l":5.32,"n":15373,"o":5.4,"t":"2026-09-16T04:00:00Z","v":3578510,"vw":5.395347},{"c":5.45,"h":5.515,"l":5.3105,"n":13510,"o":5.45,"t":"2026-09-17T04:00:00Z","v":2554836,"vw":5.45288},{"c":5.35,"h":5.41,"l":5.32,"n":15135,"o":5.38,"t":"2026-09-18T04:00:00Z","v":3783181,"vw":5.359097},{"c":5.57,"h":5.6199,"l":5.42,"n":16152,"o":5.47,"t":"2026-09-21T04:00:00Z","v":3310931,"vw":5.549824},{"c":5.54,"h":5.55,"l":5.39,"n":15690,"o":5.52,"t":"2026-09-22T04:00:00Z","v":2840008,"vw":5.487773},{"c":5.24,"h":5.628,"l":5.22,"n":14175,"o":5.57,"t":"2026-09-23T04:00:00Z","v":3780859,"vw":5.343195},{"c":5.06,"h":5.25,"l":5.02,"n":15444,"o":5.2,"t":"2026-09-24T04:00:00Z","v":4880599,"vw":5.080927},{"c":5.11,"h":5.21,"l":5.03,"n":14567,"o":5.055,"t":"2026-09-25T04:00:00Z","v":3576937,"vw":5.117202},{"c":5.04,"h":5.1,"l":4.97,"n":22465,"o":4.99,"t":"2026-09-28T04:00:00Z","v":6689887,"vw":5.030875},{"c":5.13,"h":5.17,"l":5.01,"n":18713,"o":5.01,"t":"2026-09-29T04:00:00Z","v":5915320,"vw":5.117956},{"c":5.34,"h":5.365,"l":5.105,"n":22195,"o":5.19,"t":"2026-09-30T04:00:00Z","v":8459194,"vw":5.275779},{"c":5.3,"h":5.4,"l":5.12,"n":17756,"o":5.35,"t":"2026-10-01T04:00:00Z","v":6477814,"vw":5.253011},{"c":5.48,"h":5.535,"l":5.2,"n":18745,"o":5.34,"t":"2026-10-02T04:00:00Z","v":4162523,"vw":5.378222},{"c":6.56,"h":6.93,"l":6.5,"n":71491,"o":6.51,"t":"2026-10-05T04:00:00Z","v":28306510,"vw":6.723607},{"c":7.03,"h":7.14,"l":6.675,"n":43153,"o":6.815,"t":"2026-10-06T04:00:00Z","v":11806795,"vw":6.963714},{"c":7.18,"h":7.366,"l":7.02,"n":40843,"o":7.03,"t":"2026-10-07T04:00:00Z","v":16901350,"vw":7.224231},{"c":7.24,"h":7.4,"l":7.1,"n":41082,"o":7.13,"t":"2026-10-08T04:00:00Z","v":14524804,"vw":7.275679},{"c":7.68,"h":7.74,"l":7.2714,"n":38848,"o":7.41,"t":"2026-10-09T04:00:00Z","v":13486335,"vw":7.568429},{"c":7.74,"h":7.81,"l":7.58,"n":20224,"o":7.61,"t":"2026-10-12T04:00:00Z","v":4914966,"vw":7.725467},{"c":7.45,"h":7.662,"l":7.38,"n":42723,"o":7.38,"t":"2026-10-13T04:00:00Z","v":19805732,"vw":7.511549},{"c":6.99,"h":7.38,"l":6.96,"n":29470,"o":7.24,"t":"2026-10-14T04:00:00Z","v":12391783,"vw":7.054584},{"c":6.76,"h":6.93,"l":6.7,"n":32402,"o":6.77,"t":"2026-10-15T04:00:00Z","v":7605828,"vw":6.809909},{"c":6.73,"h":6.89,"l":6.6,"n":54177,"o":6.82,"t":"2026-10-16T04:00:00Z","v":13399397,"vw":6.726688},{"c":6.9,"h":7.04,"l":6.79,"n":27305,"o":6.8,"t":"2026-10-19T04:00:00Z","v":7081734,"vw":6.87778},{"c":7.26,"h":7.4074,"l":7.01,"n":33921,"o":7.17,"t":"2026-10-20T04:00:00Z","v":8519645,"vw":7.269321},{"c":7.07,"h":7.2786,"l":7.015,"n":50889,"o":7.24,"t":"2026-10-21T04:00:00Z","v":15407220,"vw":7.109192},{"c":6.74,"h":7.09,"l":6.685,"n":40718,"o":7.06,"t":"2026-10-22T04:00:00Z","v":8521667,"vw":6.76738}],"volatilityBars":[{"c":5.57,"h":5.57,"l":5.57,"n":2,"o":5.57,"t":"2026-09-22T08:00:00Z","v":198,"vw":5.57},{"c":5.58,"h":5.65,"l":5.58,"n":17,"o":5.64,"t":"2026-09-22T08:15:00Z","v":5901,"vw":5.619403},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-09-22T08:30:00Z","v":2000,"vw":5.58},{"c":5.58,"h":5.58,"l":5.58,"n":2,"o":5.58,"t":"2026-09-22T08:45:00Z","v":1001,"vw":5.58},{"c":5.52,"h":5.62,"l":5.52,"n":21,"o":5.62,"t":"2026-09-22T12:15:00Z","v":8662,"vw":5.584236},{"c":5.48,"h":5.52,"l":5.45,"n":92,"o":5.52,"t":"2026-09-22T13:00:00Z","v":18957,"vw":5.484432},{"c":5.53,"h":5.53,"l":5.48,"n":306,"o":5.48,"t":"2026-09-22T13:15:00Z","v":16000,"vw":5.513108},{"c":5.505,"h":5.53,"l":5.425,"n":840,"o":5.52,"t":"2026-09-22T13:30:00Z","v":216400,"vw":5.484224},{"c":5.48,"h":5.53,"l":5.47,"n":418,"o":5.509,"t":"2026-09-22T13:45:00Z","v":66950,"vw":5.501303},{"c":5.455,"h":5.495,"l":5.455,"n":536,"o":5.475,"t":"2026-09-22T14:00:00Z","v":59995,"vw":5.471621},{"c":5.425,"h":5.46,"l":5.42,"n":507,"o":5.46,"t":"2026-09-22T14:15:00Z","v":73262,"vw":5.438926},{"c":5.415,"h":5.43,"l":5.39,"n":582,"o":5.42,"t":"2026-09-22T14:30:00Z","v":131965,"vw":5.415466},{"c":5.42,"h":5.435,"l":5.415,"n":434,"o":5.415,"t":"2026-09-22T14:45:00Z","v":50898,"vw":5.425538},{"c":5.42,"h":5.45,"l":5.41,"n":434,"o":5.42,"t":"2026-09-22T15:00:00Z","v":88263,"vw":5.436442},{"c":5.42,"h":5.43,"l":5.41,"n":381,"o":5.42,"t":"2026-09-22T15:15:00Z","v":58676,"vw":5.419879},{"c":5.425,"h":5.43,"l":5.41,"n":394,"o":5.41,"t":"2026-09-22T15:30:00Z","v":68988,"vw":5.421603},{"c":5.44,"h":5.445,"l":5.41,"n":415,"o":5.42,"t":"2026-09-22T15:45:00Z","v":67925,"vw":5.426072},{"c":5.425,"h":5.4376,"l":5.42,"n":301,"o":5.43,"t":"2026-09-22T16:00:00Z","v":29987,"vw":5.429352},{"c":5.45,"h":5.45,"l":5.42,"n":513,"o":5.42,"t":"2026-09-22T16:15:00Z","v":55801,"vw":5.431174},{"c":5.46,"h":5.49,"l":5.44,"n":755,"o":5.44,"t":"2026-09-22T16:30:00Z","v":180256,"vw":5.465501},{"c":5.455,"h":5.475,"l":5.45,"n":332,"o":5.45,"t":"2026-09-22T16:45:00Z","v":41674,"vw":5.460671},{"c":5.43,"h":5.455,"l":5.43,"n":363,"o":5.45,"t":"2026-09-22T17:00:00Z","v":49835,"vw":5.449394},{"c":5.47,"h":5.47,"l":5.4399,"n":355,"o":5.44,"t":"2026-09-22T17:15:00Z","v":45612,"vw":5.452223},{"c":5.485,"h":5.485,"l":5.47,"n":367,"o":5.47,"t":"2026-09-22T17:30:00Z","v":31062,"vw":5.475592},{"c":5.5,"h":5.515,"l":5.485,"n":518,"o":5.485,"t":"2026-09-22T17:45:00Z","v":67952,"vw":5.503002},{"c":5.495,"h":5.505,"l":5.49,"n":434,"o":5.5,"t":"2026-09-22T18:00:00Z","v":61130,"vw":5.499248},{"c":5.515,"h":5.515,"l":5.49,"n":496,"o":5.495,"t":"2026-09-22T18:15:00Z","v":63393,"vw":5.506662},{"c":5.52,"h":5.5201,"l":5.5,"n":594,"o":5.51,"t":"2026-09-22T18:30:00Z","v":321295,"vw":5.506804},{"c":5.52,"h":5.52,"l":5.5,"n":521,"o":5.52,"t":"2026-09-22T18:45:00Z","v":126063,"vw":5.509181},{"c":5.525,"h":5.53,"l":5.51,"n":565,"o":5.51,"t":"2026-09-22T19:00:00Z","v":70755,"vw":5.519566},{"c":5.535,"h":5.54,"l":5.52,"n":619,"o":5.525,"t":"2026-09-22T19:15:00Z","v":94037,"vw":5.52928},{"c":5.53,"h":5.55,"l":5.53,"n":816,"o":5.535,"t":"2026-09-22T19:30:00Z","v":80023,"vw":5.539962},{"c":5.545,"h":5.55,"l":5.52,"n":1882,"o":5.535,"t":"2026-09-22T19:45:00Z","v":337042,"vw":5.538492},{"c":5.54,"h":5.54,"l":5.54,"n":13,"o":5.54,"t":"2026-09-22T20:00:00Z","v":223205,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-09-23T10:30:00Z","v":332,"vw":5.54},{"c":5.46,"h":5.46,"l":5.4399,"n":29,"o":5.44,"t":"2026-09-23T13:00:00Z","v":3275,"vw":5.445031},{"c":5.58,"h":5.58,"l":5.44,"n":96,"o":5.44,"t":"2026-09-23T13:15:00Z","v":13105,"vw":5.543991},{"c":5.544,"h":5.628,"l":5.54,"n":475,"o":5.55,"t":"2026-09-23T13:30:00Z","v":150283,"vw":5.580336},{"c":5.53,"h":5.56,"l":5.514,"n":579,"o":5.54,"t":"2026-09-23T13:45:00Z","v":88067,"vw":5.533543},{"c":5.49,"h":5.55,"l":5.48,"n":595,"o":5.54,"t":"2026-09-23T14:00:00Z","v":123993,"vw":5.506182},{"c":5.4609,"h":5.5,"l":5.4601,"n":393,"o":5.485,"t":"2026-09-23T14:15:00Z","v":69009,"vw":5.477435},{"c":5.45,"h":5.485,"l":5.45,"n":396,"o":5.465,"t":"2026-09-23T14:30:00Z","v":63567,"vw":5.47369},{"c":5.435,"h":5.4677,"l":5.43,"n":346,"o":5.455,"t":"2026-09-23T14:45:00Z","v":50305,"vw":5.455262},{"c":5.435,"h":5.455,"l":5.42,"n":316,"o":5.44,"t":"2026-09-23T15:00:00Z","v":52236,"vw":5.440968},{"c":5.44,"h":5.455,"l":5.43,"n":465,"o":5.44,"t":"2026-09-23T15:15:00Z","v":92773,"vw":5.442699},{"c":5.425,"h":5.445,"l":5.42,"n":532,"o":5.44,"t":"2026-09-23T15:30:00Z","v":117890,"vw":5.429782},{"c":5.4,"h":5.425,"l":5.4,"n":379,"o":5.425,"t":"2026-09-23T15:45:00Z","v":82548,"vw":5.414635},{"c":5.415,"h":5.415,"l":5.39,"n":568,"o":5.405,"t":"2026-09-23T16:00:00Z","v":99541,"vw":5.40214},{"c":5.415,"h":5.4186,"l":5.4,"n":402,"o":5.415,"t":"2026-09-23T16:15:00Z","v":99233,"vw":5.410808},{"c":5.385,"h":5.415,"l":5.385,"n":350,"o":5.415,"t":"2026-09-23T16:30:00Z","v":66136,"vw":5.395808},{"c":5.3686,"h":5.385,"l":5.365,"n":425,"o":5.385,"t":"2026-09-23T16:45:00Z","v":91174,"vw":5.376751},{"c":5.355,"h":5.37,"l":5.35,"n":384,"o":5.3686,"t":"2026-09-23T17:00:00Z","v":50134,"vw":5.356608},{"c":5.345,"h":5.36,"l":5.34,"n":253,"o":5.36,"t":"2026-09-23T17:15:00Z","v":30800,"vw":5.353369},{"c":5.345,"h":5.3486,"l":5.31,"n":486,"o":5.345,"t":"2026-09-23T17:30:00Z","v":190040,"vw":5.329916},{"c":5.335,"h":5.365,"l":5.33,"n":340,"o":5.35,"t":"2026-09-23T17:45:00Z","v":153059,"vw":5.352545},{"c":5.34,"h":5.345,"l":5.33,"n":296,"o":5.34,"t":"2026-09-23T18:00:00Z","v":42484,"vw":5.338492},{"c":5.315,"h":5.34,"l":5.31,"n":456,"o":5.33,"t":"2026-09-23T18:15:00Z","v":91729,"vw":5.32684},{"c":5.31,"h":5.315,"l":5.3,"n":423,"o":5.31,"t":"2026-09-23T18:30:00Z","v":98689,"vw":5.309636},{"c":5.3,"h":5.31,"l":5.3,"n":394,"o":5.305,"t":"2026-09-23T18:45:00Z","v":29416,"vw":5.304653},{"c":5.315,"h":5.335,"l":5.3,"n":768,"o":5.3,"t":"2026-09-23T19:00:00Z","v":252262,"vw":5.319874},{"c":5.285,"h":5.32,"l":5.27,"n":676,"o":5.32,"t":"2026-09-23T19:15:00Z","v":274843,"vw":5.291708},{"c":5.26,"h":5.285,"l":5.25,"n":1196,"o":5.285,"t":"2026-09-23T19:30:00Z","v":370215,"vw":5.267456},{"c":5.24,"h":5.265,"l":5.22,"n":2004,"o":5.265,"t":"2026-09-23T19:45:00Z","v":671383,"vw":5.242841},{"c":5.24,"h":5.24,"l":5.24,"n":13,"o":5.24,"t":"2026-09-23T20:00:00Z","v":257780,"vw":5.24},{"c":5.26,"h":5.26,"l":5.26,"n":2,"o":5.26,"t":"2026-09-23T21:15:00Z","v":940,"vw":5.26},{"c":5.35,"h":5.4,"l":5.35,"n":4,"o":5.4,"t":"2026-09-24T08:00:00Z","v":1963,"vw":5.360786},{"c":5.24,"h":5.24,"l":5.24,"n":4,"o":5.24,"t":"2026-09-24T09:15:00Z","v":559,"vw":5.24},{"c":5.23,"h":5.23,"l":5.23,"n":2,"o":5.23,"t":"2026-09-24T09:30:00Z","v":128,"vw":5.23},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-09-24T09:45:00Z","v":500,"vw":5.23},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-09-24T10:00:00Z","v":107,"vw":5.23},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-09-24T10:15:00Z","v":116,"vw":5.23},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-09-24T10:30:00Z","v":118,"vw":5.23},{"c":5.24,"h":5.24,"l":5.22,"n":3,"o":5.22,"t":"2026-09-24T11:30:00Z","v":618,"vw":5.236667},{"c":5.22,"h":5.22,"l":5.2,"n":13,"o":5.21,"t":"2026-09-24T13:00:00Z","v":3060,"vw":5.216374},{"c":5.22,"h":5.23,"l":5.2,"n":8,"o":5.2,"t":"2026-09-24T13:15:00Z","v":1004,"vw":5.213},{"c":5.2,"h":5.25,"l":5.19,"n":455,"o":5.2,"t":"2026-09-24T13:30:00Z","v":91776,"vw":5.215072},{"c":5.2,"h":5.225,"l":5.195,"n":586,"o":5.2055,"t":"2026-09-24T13:45:00Z","v":157392,"vw":5.209952},{"c":5.195,"h":5.215,"l":5.195,"n":234,"o":5.205,"t":"2026-09-24T14:00:00Z","v":22516,"vw":5.204543},{"c":5.19,"h":5.215,"l":5.18,"n":238,"o":5.195,"t":"2026-09-24T14:15:00Z","v":29154,"vw":5.195863},{"c":5.17,"h":5.2099,"l":5.17,"n":379,"o":5.19,"t":"2026-09-24T14:30:00Z","v":84209,"vw":5.195183},{"c":5.13,"h":5.175,"l":5.13,"n":405,"o":5.17,"t":"2026-09-24T14:45:00Z","v":65458,"vw":5.151919},{"c":5.0708,"h":5.1354,"l":5.06,"n":671,"o":5.135,"t":"2026-09-24T15:00:00Z","v":259498,"vw":5.097027},{"c":5.05,"h":5.09,"l":5.04,"n":978,"o":5.075,"t":"2026-09-24T15:15:00Z","v":275830,"vw":5.07032},{"c":5.055,"h":5.06,"l":5.035,"n":814,"o":5.045,"t":"2026-09-24T15:30:00Z","v":199207,"vw":5.04852},{"c":5.04,"h":5.06,"l":5.025,"n":885,"o":5.055,"t":"2026-09-24T15:45:00Z","v":331135,"vw":5.035652},{"c":5.04,"h":5.04,"l":5.02,"n":416,"o":5.04,"t":"2026-09-24T16:00:00Z","v":93120,"vw":5.031803},{"c":5.098,"h":5.11,"l":5.04,"n":867,"o":5.04,"t":"2026-09-24T16:15:00Z","v":174563,"vw":5.082829},{"c":5.085,"h":5.1,"l":5.08,"n":450,"o":5.1,"t":"2026-09-24T16:30:00Z","v":74902,"vw":5.089549},{"c":5.07,"h":5.0886,"l":5.065,"n":439,"o":5.0886,"t":"2026-09-24T16:45:00Z","v":73872,"vw":5.071339},{"c":5.065,"h":5.08,"l":5.06,"n":517,"o":5.07,"t":"2026-09-24T17:00:00Z","v":107535,"vw":5.068405},{"c":5.065,"h":5.09,"l":5.06,"n":444,"o":5.065,"t":"2026-09-24T17:15:00Z","v":139500,"vw":5.075207},{"c":5.045,"h":5.065,"l":5.04,"n":387,"o":5.06,"t":"2026-09-24T17:30:00Z","v":50841,"vw":5.054728},{"c":5.055,"h":5.06,"l":5.04,"n":458,"o":5.045,"t":"2026-09-24T17:45:00Z","v":72216,"vw":5.051641},{"c":5.055,"h":5.06,"l":5.03,"n":465,"o":5.06,"t":"2026-09-24T18:00:00Z","v":94314,"vw":5.048582},{"c":5.07,"h":5.07,"l":5.045,"n":525,"o":5.055,"t":"2026-09-24T18:15:00Z","v":172670,"vw":5.05783},{"c":5.065,"h":5.09,"l":5.05,"n":575,"o":5.065,"t":"2026-09-24T18:30:00Z","v":172043,"vw":5.064402},{"c":5.07,"h":5.07,"l":5.06,"n":322,"o":5.065,"t":"2026-09-24T18:45:00Z","v":53934,"vw":5.065066},{"c":5.07,"h":5.075,"l":5.055,"n":546,"o":5.07,"t":"2026-09-24T19:00:00Z","v":126054,"vw":5.064793},{"c":5.09,"h":5.1,"l":5.06,"n":680,"o":5.065,"t":"2026-09-24T19:15:00Z","v":165092,"vw":5.085157},{"c":5.085,"h":5.095,"l":5.08,"n":615,"o":5.095,"t":"2026-09-24T19:30:00Z","v":185010,"vw":5.087325},{"c":5.065,"h":5.09,"l":5.055,"n":1785,"o":5.085,"t":"2026-09-24T19:45:00Z","v":546905,"vw":5.067217},{"c":5.06,"h":5.06,"l":5.06,"n":20,"o":5.06,"t":"2026-09-24T20:00:00Z","v":262664,"vw":5.06},{"c":5.0717,"h":5.16,"l":5.07,"n":3,"o":5.16,"t":"2026-09-24T20:15:00Z","v":1999,"vw":5.093361},{"c":5.0304,"h":5.1078,"l":5.0304,"n":12,"o":5.08,"t":"2026-09-24T20:30:00Z","v":4544,"vw":5.068142},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-09-24T20:45:00Z","v":276,"vw":5.05},{"c":5.0972,"h":5.0972,"l":5.0972,"n":1,"o":5.0972,"t":"2026-09-24T22:45:00Z","v":250,"vw":5.0972},{"c":5.0907,"h":5.0967,"l":5.0907,"n":2,"o":5.0967,"t":"2026-09-24T23:00:00Z","v":250,"vw":5.0937},{"c":5.08,"h":5.08,"l":5.08,"n":2,"o":5.08,"t":"2026-09-24T23:30:00Z","v":252,"vw":5.08},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-09-25T08:00:00Z","v":251,"vw":5.18},{"c":5.11,"h":5.14,"l":5.11,"n":13,"o":5.14,"t":"2026-09-25T11:45:00Z","v":8136,"vw":5.120447},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-09-25T12:30:00Z","v":500,"vw":5.09},{"c":5.08,"h":5.1796,"l":5.08,"n":39,"o":5.09,"t":"2026-09-25T12:45:00Z","v":6532,"vw":5.104127},{"c":5.09,"h":5.09,"l":5.07,"n":5,"o":5.07,"t":"2026-09-25T13:00:00Z","v":1365,"vw":5.074744},{"c":5.06,"h":5.06,"l":5.04,"n":158,"o":5.04,"t":"2026-09-25T13:15:00Z","v":10030,"vw":5.05552},{"c":5.05,"h":5.085,"l":5.03,"n":400,"o":5.055,"t":"2026-09-25T13:30:00Z","v":102747,"vw":5.059718},{"c":5.05,"h":5.06,"l":5.04,"n":289,"o":5.055,"t":"2026-09-25T13:45:00Z","v":53883,"vw":5.047969},{"c":5.0586,"h":5.0609,"l":5.035,"n":325,"o":5.055,"t":"2026-09-25T14:00:00Z","v":25039,"vw":5.046582},{"c":5.055,"h":5.0586,"l":5.04,"n":317,"o":5.055,"t":"2026-09-25T14:15:00Z","v":38263,"vw":5.049552},{"c":5.07,"h":5.07,"l":5.045,"n":436,"o":5.05,"t":"2026-09-25T14:30:00Z","v":51281,"vw":5.060937},{"c":5.08,"h":5.08,"l":5.05,"n":498,"o":5.07,"t":"2026-09-25T14:45:00Z","v":43330,"vw":5.067096},{"c":5.125,"h":5.14,"l":5.07,"n":631,"o":5.078,"t":"2026-09-25T15:00:00Z","v":119370,"vw":5.105609},{"c":5.12,"h":5.135,"l":5.11,"n":418,"o":5.125,"t":"2026-09-25T15:15:00Z","v":47758,"vw":5.124972},{"c":5.13,"h":5.14,"l":5.11,"n":520,"o":5.125,"t":"2026-09-25T15:30:00Z","v":176658,"vw":5.131048},{"c":5.17,"h":5.17,"l":5.12,"n":451,"o":5.13,"t":"2026-09-25T15:45:00Z","v":56109,"vw":5.136904},{"c":5.155,"h":5.21,"l":5.15,"n":467,"o":5.18,"t":"2026-09-25T16:00:00Z","v":73116,"vw":5.182033},{"c":5.135,"h":5.165,"l":5.13,"n":893,"o":5.155,"t":"2026-09-25T16:15:00Z","v":331021,"vw":5.148077},{"c":5.125,"h":5.14,"l":5.12,"n":428,"o":5.135,"t":"2026-09-25T16:30:00Z","v":60476,"vw":5.129291},{"c":5.11,"h":5.125,"l":5.1,"n":290,"o":5.125,"t":"2026-09-25T16:45:00Z","v":24895,"vw":5.11267},{"c":5.125,"h":5.13,"l":5.11,"n":242,"o":5.11,"t":"2026-09-25T17:00:00Z","v":24338,"vw":5.117715},{"c":5.125,"h":5.13,"l":5.11,"n":308,"o":5.13,"t":"2026-09-25T17:15:00Z","v":55761,"vw":5.121837},{"c":5.135,"h":5.14,"l":5.11,"n":325,"o":5.125,"t":"2026-09-25T17:30:00Z","v":39103,"vw":5.121519},{"c":5.125,"h":5.135,"l":5.12,"n":409,"o":5.135,"t":"2026-09-25T17:45:00Z","v":71336,"vw":5.126679},{"c":5.125,"h":5.135,"l":5.12,"n":301,"o":5.125,"t":"2026-09-25T18:00:00Z","v":52430,"vw":5.129018},{"c":5.125,"h":5.13,"l":5.12,"n":217,"o":5.1258,"t":"2026-09-25T18:15:00Z","v":42673,"vw":5.122413},{"c":5.115,"h":5.13,"l":5.11,"n":518,"o":5.13,"t":"2026-09-25T18:30:00Z","v":59596,"vw":5.117136},{"c":5.135,"h":5.14,"l":5.1193,"n":669,"o":5.1193,"t":"2026-09-25T18:45:00Z","v":125465,"vw":5.129741},{"c":5.1,"h":5.135,"l":5.1,"n":476,"o":5.135,"t":"2026-09-25T19:00:00Z","v":98376,"vw":5.118523},{"c":5.115,"h":5.12,"l":5.105,"n":783,"o":5.11,"t":"2026-09-25T19:15:00Z","v":114485,"vw":5.112365},{"c":5.115,"h":5.12,"l":5.1,"n":1145,"o":5.11,"t":"2026-09-25T19:30:00Z","v":155375,"vw":5.110953},{"c":5.105,"h":5.13,"l":5.1,"n":2237,"o":5.115,"t":"2026-09-25T19:45:00Z","v":438813,"vw":5.118021},{"c":5.14,"h":5.14,"l":5.11,"n":20,"o":5.11,"t":"2026-09-25T20:00:00Z","v":286737,"vw":5.110145},{"c":5.12,"h":5.21,"l":5.12,"n":7,"o":5.21,"t":"2026-09-28T08:00:00Z","v":796,"vw":5.143432},{"c":5.1244,"h":5.1244,"l":5.1244,"n":1,"o":5.1244,"t":"2026-09-28T10:00:00Z","v":100,"vw":5.1244},{"c":5.05,"h":5.06,"l":5.05,"n":11,"o":5.06,"t":"2026-09-28T11:45:00Z","v":9310,"vw":5.05462},{"c":5.0413,"h":5.0413,"l":5.0413,"n":1,"o":5.0413,"t":"2026-09-28T12:00:00Z","v":1000,"vw":5.0413},{"c":5.0498,"h":5.0498,"l":5.0498,"n":1,"o":5.0498,"t":"2026-09-28T12:30:00Z","v":900,"vw":5.0498},{"c":4.98,"h":5.07,"l":4.98,"n":165,"o":5.065,"t":"2026-09-28T13:00:00Z","v":27015,"vw":5.002183},{"c":5,"h":5.03,"l":4.97,"n":138,"o":5,"t":"2026-09-28T13:15:00Z","v":73252,"vw":5.009009},{"c":4.995,"h":5.025,"l":4.97,"n":1334,"o":4.99,"t":"2026-09-28T13:30:00Z","v":472124,"vw":4.995746},{"c":5.01,"h":5.015,"l":4.97,"n":804,"o":5,"t":"2026-09-28T13:45:00Z","v":178695,"vw":4.987288},{"c":5.04,"h":5.0586,"l":4.995,"n":736,"o":5.005,"t":"2026-09-28T14:00:00Z","v":194167,"vw":5.020867},{"c":5.09,"h":5.1,"l":5.03,"n":487,"o":5.04,"t":"2026-09-28T14:15:00Z","v":89628,"vw":5.062445},{"c":5.07,"h":5.09,"l":5.065,"n":542,"o":5.09,"t":"2026-09-28T14:30:00Z","v":93577,"vw":5.07867},{"c":5.035,"h":5.065,"l":5.0201,"n":588,"o":5.065,"t":"2026-09-28T14:45:00Z","v":117351,"vw":5.042973},{"c":5.01,"h":5.035,"l":5,"n":649,"o":5.035,"t":"2026-09-28T15:00:00Z","v":168338,"vw":5.010294},{"c":5.005,"h":5.01,"l":5,"n":1276,"o":5.005,"t":"2026-09-28T15:15:00Z","v":383542,"vw":5.005693},{"c":5.005,"h":5.025,"l":5,"n":591,"o":5.005,"t":"2026-09-28T15:30:00Z","v":121422,"vw":5.010544},{"c":5.0275,"h":5.0275,"l":5,"n":789,"o":5.005,"t":"2026-09-28T15:45:00Z","v":188681,"vw":5.011769},{"c":5.04,"h":5.04,"l":5.025,"n":538,"o":5.03,"t":"2026-09-28T16:00:00Z","v":83020,"vw":5.034737},{"c":5.075,"h":5.095,"l":5.03,"n":970,"o":5.035,"t":"2026-09-28T16:15:00Z","v":223213,"vw":5.068641},{"c":5.045,"h":5.0778,"l":5.04,"n":552,"o":5.0778,"t":"2026-09-28T16:30:00Z","v":129516,"vw":5.055644},{"c":5.06,"h":5.065,"l":5.045,"n":478,"o":5.045,"t":"2026-09-28T16:45:00Z","v":51361,"vw":5.052887},{"c":5.085,"h":5.1,"l":5.05,"n":912,"o":5.055,"t":"2026-09-28T17:00:00Z","v":261972,"vw":5.062287},{"c":5.045,"h":5.085,"l":5.045,"n":483,"o":5.085,"t":"2026-09-28T17:15:00Z","v":92707,"vw":5.066313},{"c":5.045,"h":5.05,"l":5.03,"n":418,"o":5.045,"t":"2026-09-28T17:30:00Z","v":48915,"vw":5.03961},{"c":5.035,"h":5.05,"l":5.035,"n":426,"o":5.045,"t":"2026-09-28T17:45:00Z","v":53656,"vw":5.040517},{"c":5.035,"h":5.05,"l":5.035,"n":599,"o":5.035,"t":"2026-09-28T18:00:00Z","v":169389,"vw":5.044128},{"c":5.035,"h":5.04,"l":5.03,"n":415,"o":5.04,"t":"2026-09-28T18:15:00Z","v":52269,"vw":5.034981},{"c":5.015,"h":5.04,"l":5.01,"n":1331,"o":5.04,"t":"2026-09-28T18:30:00Z","v":480058,"vw":5.031857},{"c":5.035,"h":5.04,"l":5.015,"n":710,"o":5.02,"t":"2026-09-28T18:45:00Z","v":161165,"vw":5.029674},{"c":5.035,"h":5.04,"l":5.03,"n":894,"o":5.035,"t":"2026-09-28T19:00:00Z","v":203700,"vw":5.034733},{"c":5.05,"h":5.05,"l":5.03,"n":633,"o":5.035,"t":"2026-09-28T19:15:00Z","v":91369,"vw":5.037269},{"c":5.04,"h":5.055,"l":5.025,"n":1174,"o":5.045,"t":"2026-09-28T19:30:00Z","v":341905,"vw":5.039492},{"c":5.045,"h":5.05,"l":5.01,"n":3488,"o":5.035,"t":"2026-09-28T19:45:00Z","v":965111,"vw":5.034218},{"c":5.04,"h":5.04,"l":5.04,"n":12,"o":5.04,"t":"2026-09-28T20:00:00Z","v":417966,"vw":5.04},{"c":5.02,"h":5.06,"l":5.02,"n":17,"o":5.06,"t":"2026-09-28T20:30:00Z","v":3133,"vw":5.050486},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-09-29T08:00:00Z","v":258,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-09-29T08:30:00Z","v":100,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-09-29T11:45:00Z","v":195,"vw":5.12},{"c":5.05,"h":5.05,"l":5.05,"n":6,"o":5.05,"t":"2026-09-29T12:45:00Z","v":2702,"vw":5.05},{"c":5.02,"h":5.05,"l":5.01,"n":69,"o":5.05,"t":"2026-09-29T13:00:00Z","v":6201,"vw":5.029988},{"c":5.02,"h":5.02,"l":5.02,"n":7,"o":5.02,"t":"2026-09-29T13:15:00Z","v":718,"vw":5.02},{"c":5.08,"h":5.08,"l":5.01,"n":701,"o":5.01,"t":"2026-09-29T13:30:00Z","v":214367,"vw":5.054192},{"c":5.105,"h":5.12,"l":5.08,"n":512,"o":5.09,"t":"2026-09-29T13:45:00Z","v":118536,"vw":5.106982},{"c":5.135,"h":5.1592,"l":5.105,"n":782,"o":5.11,"t":"2026-09-29T14:00:00Z","v":153603,"vw":5.134998},{"c":5.135,"h":5.145,"l":5.13,"n":384,"o":5.13,"t":"2026-09-29T14:15:00Z","v":42537,"vw":5.139552},{"c":5.165,"h":5.17,"l":5.125,"n":963,"o":5.135,"t":"2026-09-29T14:30:00Z","v":204518,"vw":5.14475},{"c":5.145,"h":5.17,"l":5.14,"n":840,"o":5.16,"t":"2026-09-29T14:45:00Z","v":182609,"vw":5.14845},{"c":5.125,"h":5.15,"l":5.115,"n":661,"o":5.1405,"t":"2026-09-29T15:00:00Z","v":280211,"vw":5.122798},{"c":5.1,"h":5.135,"l":5.1,"n":532,"o":5.125,"t":"2026-09-29T15:15:00Z","v":138842,"vw":5.120101},{"c":5.115,"h":5.13,"l":5.105,"n":436,"o":5.105,"t":"2026-09-29T15:30:00Z","v":55896,"vw":5.118453},{"c":5.1,"h":5.13,"l":5.1,"n":398,"o":5.11,"t":"2026-09-29T15:45:00Z","v":54864,"vw":5.118757},{"c":5.1,"h":5.11,"l":5.08,"n":1210,"o":5.105,"t":"2026-09-29T16:00:00Z","v":369439,"vw":5.091977},{"c":5.11,"h":5.115,"l":5.1,"n":468,"o":5.105,"t":"2026-09-29T16:15:00Z","v":65668,"vw":5.108412},{"c":5.105,"h":5.11,"l":5.1,"n":284,"o":5.105,"t":"2026-09-29T16:30:00Z","v":24240,"vw":5.104263},{"c":5.105,"h":5.11,"l":5.1,"n":455,"o":5.105,"t":"2026-09-29T16:45:00Z","v":61669,"vw":5.10405},{"c":5.1,"h":5.1191,"l":5.09,"n":473,"o":5.105,"t":"2026-09-29T17:00:00Z","v":46897,"vw":5.106616},{"c":5.085,"h":5.1,"l":5.08,"n":592,"o":5.09,"t":"2026-09-29T17:15:00Z","v":153334,"vw":5.086682},{"c":5.115,"h":5.115,"l":5.085,"n":732,"o":5.085,"t":"2026-09-29T17:30:00Z","v":114471,"vw":5.099748},{"c":5.11,"h":5.135,"l":5.1,"n":660,"o":5.12,"t":"2026-09-29T17:45:00Z","v":140210,"vw":5.115546},{"c":5.12,"h":5.135,"l":5.1051,"n":432,"o":5.11,"t":"2026-09-29T18:00:00Z","v":89823,"vw":5.121987},{"c":5.11,"h":5.13,"l":5.09,"n":560,"o":5.12,"t":"2026-09-29T18:15:00Z","v":111574,"vw":5.104424},{"c":5.115,"h":5.1399,"l":5.1,"n":816,"o":5.115,"t":"2026-09-29T18:30:00Z","v":263245,"vw":5.111286},{"c":5.105,"h":5.12,"l":5.1,"n":361,"o":5.12,"t":"2026-09-29T18:45:00Z","v":53786,"vw":5.11067},{"c":5.125,"h":5.125,"l":5.105,"n":426,"o":5.105,"t":"2026-09-29T19:00:00Z","v":78657,"vw":5.114013},{"c":5.115,"h":5.1278,"l":5.1,"n":724,"o":5.125,"t":"2026-09-29T19:15:00Z","v":256342,"vw":5.11131},{"c":5.115,"h":5.12,"l":5.105,"n":916,"o":5.115,"t":"2026-09-29T19:30:00Z","v":169974,"vw":5.111348},{"c":5.15,"h":5.15,"l":5.11,"n":2943,"o":5.11,"t":"2026-09-29T19:45:00Z","v":1035303,"vw":5.124735},{"c":5.13,"h":5.13,"l":5.13,"n":16,"o":5.13,"t":"2026-09-29T20:00:00Z","v":1413469,"vw":5.13},{"c":5.1208,"h":5.1208,"l":5.1208,"n":1,"o":5.1208,"t":"2026-09-29T20:15:00Z","v":3000,"vw":5.1208},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-09-29T22:00:00Z","v":902,"vw":5.11},{"c":5.17,"h":5.17,"l":5.17,"n":2,"o":5.17,"t":"2026-09-30T12:00:00Z","v":201,"vw":5.17},{"c":5.19,"h":5.19,"l":5.17,"n":16,"o":5.17,"t":"2026-09-30T12:15:00Z","v":21381,"vw":5.189383},{"c":5.24,"h":5.24,"l":5.2,"n":9,"o":5.22,"t":"2026-09-30T12:30:00Z","v":9149,"vw":5.223461},{"c":5.23,"h":5.23,"l":5.2,"n":6,"o":5.2,"t":"2026-09-30T13:15:00Z","v":420,"vw":5.2075},{"c":5.12,"h":5.22,"l":5.105,"n":884,"o":5.19,"t":"2026-09-30T13:30:00Z","v":271055,"vw":5.157301},{"c":5.135,"h":5.14,"l":5.105,"n":367,"o":5.114,"t":"2026-09-30T13:45:00Z","v":62352,"vw":5.127363},{"c":5.168,"h":5.17,"l":5.125,"n":568,"o":5.135,"t":"2026-09-30T14:00:00Z","v":77081,"vw":5.147011},{"c":5.175,"h":5.21,"l":5.16,"n":659,"o":5.165,"t":"2026-09-30T14:15:00Z","v":122744,"vw":5.185537},{"c":5.165,"h":5.175,"l":5.14,"n":536,"o":5.17,"t":"2026-09-30T14:30:00Z","v":77811,"vw":5.15889},{"c":5.17,"h":5.195,"l":5.17,"n":621,"o":5.17,"t":"2026-09-30T14:45:00Z","v":122391,"vw":5.181745},{"c":5.195,"h":5.2,"l":5.17,"n":470,"o":5.17,"t":"2026-09-30T15:00:00Z","v":51686,"vw":5.183752},{"c":5.195,"h":5.225,"l":5.19,"n":500,"o":5.195,"t":"2026-09-30T15:15:00Z","v":71407,"vw":5.205572},{"c":5.18,"h":5.205,"l":5.18,"n":354,"o":5.2,"t":"2026-09-30T15:30:00Z","v":30364,"vw":5.193686},{"c":5.2,"h":5.21,"l":5.18,"n":330,"o":5.18,"t":"2026-09-30T15:45:00Z","v":31176,"vw":5.198359},{"c":5.19,"h":5.21,"l":5.18,"n":528,"o":5.205,"t":"2026-09-30T16:00:00Z","v":66542,"vw":5.195355},{"c":5.205,"h":5.205,"l":5.19,"n":567,"o":5.19,"t":"2026-09-30T16:15:00Z","v":139911,"vw":5.199048},{"c":5.205,"h":5.215,"l":5.19,"n":1153,"o":5.205,"t":"2026-09-30T16:30:00Z","v":419256,"vw":5.20482},{"c":5.195,"h":5.2,"l":5.18,"n":499,"o":5.2,"t":"2026-09-30T16:45:00Z","v":133823,"vw":5.190106},{"c":5.1907,"h":5.205,"l":5.175,"n":1052,"o":5.195,"t":"2026-09-30T17:00:00Z","v":433580,"vw":5.189119},{"c":5.2,"h":5.2,"l":5.18,"n":652,"o":5.19,"t":"2026-09-30T17:15:00Z","v":155054,"vw":5.190274},{"c":5.215,"h":5.22,"l":5.2,"n":501,"o":5.2,"t":"2026-09-30T17:30:00Z","v":149616,"vw":5.208076},{"c":5.235,"h":5.235,"l":5.21,"n":753,"o":5.215,"t":"2026-09-30T17:45:00Z","v":212732,"vw":5.223141},{"c":5.245,"h":5.265,"l":5.22,"n":842,"o":5.235,"t":"2026-09-30T18:00:00Z","v":447692,"vw":5.246744},{"c":5.215,"h":5.245,"l":5.21,"n":430,"o":5.245,"t":"2026-09-30T18:15:00Z","v":74813,"vw":5.224668},{"c":5.315,"h":5.32,"l":5.215,"n":683,"o":5.215,"t":"2026-09-30T18:30:00Z","v":211858,"vw":5.274942},{"c":5.32,"h":5.325,"l":5.29,"n":664,"o":5.3167,"t":"2026-09-30T18:45:00Z","v":157565,"vw":5.310032},{"c":5.345,"h":5.35,"l":5.29,"n":1022,"o":5.315,"t":"2026-09-30T19:00:00Z","v":265646,"vw":5.327365},{"c":5.335,"h":5.36,"l":5.325,"n":2007,"o":5.345,"t":"2026-09-30T19:15:00Z","v":715214,"vw":5.344138},{"c":5.335,"h":5.36,"l":5.325,"n":1430,"o":5.33,"t":"2026-09-30T19:30:00Z","v":551636,"vw":5.346219},{"c":5.35,"h":5.365,"l":5.32,"n":3870,"o":5.3399,"t":"2026-09-30T19:45:00Z","v":1618871,"vw":5.345612},{"c":5.34,"h":5.34,"l":5.34,"n":13,"o":5.34,"t":"2026-09-30T20:00:00Z","v":349685,"vw":5.34},{"c":5.35,"h":5.37,"l":5.35,"n":4,"o":5.37,"t":"2026-09-30T20:30:00Z","v":202,"vw":5.36},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-01T12:00:00Z","v":130,"vw":5.35},{"c":5.36,"h":5.36,"l":5.36,"n":3,"o":5.36,"t":"2026-10-01T12:30:00Z","v":703,"vw":5.36},{"c":5.34,"h":5.34,"l":5.3,"n":24,"o":5.3,"t":"2026-10-01T13:00:00Z","v":6462,"vw":5.305196},{"c":5.34,"h":5.37,"l":5.3,"n":92,"o":5.36,"t":"2026-10-01T13:15:00Z","v":9448,"vw":5.339982},{"c":5.34,"h":5.4,"l":5.3,"n":633,"o":5.35,"t":"2026-10-01T13:30:00Z","v":161791,"vw":5.346072},{"c":5.26,"h":5.36,"l":5.245,"n":1177,"o":5.35,"t":"2026-10-01T13:45:00Z","v":347591,"vw":5.338488},{"c":5.21,"h":5.2701,"l":5.19,"n":1127,"o":5.26,"t":"2026-10-01T14:00:00Z","v":270719,"vw":5.234804},{"c":5.205,"h":5.235,"l":5.19,"n":915,"o":5.21,"t":"2026-10-01T14:15:00Z","v":264990,"vw":5.205651},{"c":5.195,"h":5.225,"l":5.19,"n":632,"o":5.205,"t":"2026-10-01T14:30:00Z","v":178064,"vw":5.208891},{"c":5.175,"h":5.1999,"l":5.16,"n":1262,"o":5.195,"t":"2026-10-01T14:45:00Z","v":473437,"vw":5.17635},{"c":5.14,"h":5.18,"l":5.131,"n":547,"o":5.175,"t":"2026-10-01T15:00:00Z","v":238875,"vw":5.157279},{"c":5.155,"h":5.1599,"l":5.12,"n":485,"o":5.14,"t":"2026-10-01T15:15:00Z","v":226749,"vw":5.14418},{"c":5.145,"h":5.16,"l":5.135,"n":524,"o":5.155,"t":"2026-10-01T15:30:00Z","v":152210,"vw":5.147555},{"c":5.155,"h":5.165,"l":5.135,"n":672,"o":5.145,"t":"2026-10-01T15:45:00Z","v":212481,"vw":5.150735},{"c":5.185,"h":5.1899,"l":5.155,"n":270,"o":5.155,"t":"2026-10-01T16:00:00Z","v":45844,"vw":5.167088},{"c":5.23,"h":5.23,"l":5.1814,"n":302,"o":5.185,"t":"2026-10-01T16:15:00Z","v":38159,"vw":5.203398},{"c":5.22,"h":5.27,"l":5.22,"n":482,"o":5.225,"t":"2026-10-01T16:30:00Z","v":80184,"vw":5.240881},{"c":5.22,"h":5.235,"l":5.21,"n":422,"o":5.22,"t":"2026-10-01T16:45:00Z","v":82139,"vw":5.22235},{"c":5.255,"h":5.255,"l":5.2109,"n":389,"o":5.215,"t":"2026-10-01T17:00:00Z","v":83330,"vw":5.229662},{"c":5.275,"h":5.3,"l":5.25,"n":395,"o":5.255,"t":"2026-10-01T17:15:00Z","v":54071,"vw":5.276831},{"c":5.275,"h":5.305,"l":5.265,"n":370,"o":5.275,"t":"2026-10-01T17:30:00Z","v":60510,"vw":5.283623},{"c":5.275,"h":5.29,"l":5.265,"n":418,"o":5.2799,"t":"2026-10-01T17:45:00Z","v":64966,"vw":5.276839},{"c":5.245,"h":5.28,"l":5.24,"n":377,"o":5.28,"t":"2026-10-01T18:00:00Z","v":61820,"vw":5.256695},{"c":5.245,"h":5.266,"l":5.24,"n":513,"o":5.2427,"t":"2026-10-01T18:15:00Z","v":103762,"vw":5.256041},{"c":5.265,"h":5.28,"l":5.25,"n":381,"o":5.25,"t":"2026-10-01T18:30:00Z","v":45879,"vw":5.265972},{"c":5.275,"h":5.28,"l":5.25,"n":357,"o":5.265,"t":"2026-10-01T18:45:00Z","v":32244,"vw":5.263462},{"c":5.305,"h":5.305,"l":5.27,"n":522,"o":5.28,"t":"2026-10-01T19:00:00Z","v":87703,"vw":5.289325},{"c":5.315,"h":5.33,"l":5.3,"n":577,"o":5.305,"t":"2026-10-01T19:15:00Z","v":97415,"vw":5.314661},{"c":5.325,"h":5.335,"l":5.315,"n":677,"o":5.315,"t":"2026-10-01T19:30:00Z","v":120912,"vw":5.322177},{"c":5.305,"h":5.335,"l":5.29,"n":2984,"o":5.325,"t":"2026-10-01T19:45:00Z","v":811730,"vw":5.306043},{"c":5.3,"h":5.3,"l":5.3,"n":17,"o":5.3,"t":"2026-10-01T20:00:00Z","v":1112735,"vw":5.3},{"c":5.3,"h":5.3,"l":5.3,"n":5,"o":5.3,"t":"2026-10-01T20:45:00Z","v":449,"vw":5.3},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-01T21:00:00Z","v":600,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-01T22:45:00Z","v":600,"vw":5.2},{"c":5.42,"h":5.42,"l":5.42,"n":8,"o":5.42,"t":"2026-10-02T13:00:00Z","v":309,"vw":5.42},{"c":5.37,"h":5.37,"l":5.34,"n":13,"o":5.34,"t":"2026-10-02T13:15:00Z","v":1118,"vw":5.360405},{"c":5.25,"h":5.36,"l":5.205,"n":1022,"o":5.35,"t":"2026-10-02T13:30:00Z","v":273168,"vw":5.286207},{"c":5.29,"h":5.295,"l":5.255,"n":902,"o":5.255,"t":"2026-10-02T13:45:00Z","v":236395,"vw":5.271693},{"c":5.315,"h":5.315,"l":5.26,"n":403,"o":5.28,"t":"2026-10-02T14:00:00Z","v":54821,"vw":5.281542},{"c":5.315,"h":5.33,"l":5.295,"n":477,"o":5.325,"t":"2026-10-02T14:15:00Z","v":59055,"vw":5.31429},{"c":5.3297,"h":5.35,"l":5.315,"n":1212,"o":5.315,"t":"2026-10-02T14:30:00Z","v":198725,"vw":5.332261},{"c":5.285,"h":5.33,"l":5.28,"n":578,"o":5.325,"t":"2026-10-02T14:45:00Z","v":89391,"vw":5.299783},{"c":5.24,"h":5.285,"l":5.24,"n":668,"o":5.285,"t":"2026-10-02T15:00:00Z","v":145189,"vw":5.266496},{"c":5.225,"h":5.25,"l":5.2,"n":615,"o":5.245,"t":"2026-10-02T15:15:00Z","v":103227,"vw":5.226369},{"c":5.255,"h":5.27,"l":5.225,"n":936,"o":5.225,"t":"2026-10-02T15:30:00Z","v":211035,"vw":5.248673},{"c":5.2601,"h":5.28,"l":5.24,"n":507,"o":5.255,"t":"2026-10-02T15:45:00Z","v":103576,"vw":5.261955},{"c":5.26,"h":5.28,"l":5.24,"n":433,"o":5.27,"t":"2026-10-02T16:00:00Z","v":80082,"vw":5.263137},{"c":5.2986,"h":5.305,"l":5.2595,"n":441,"o":5.26,"t":"2026-10-02T16:15:00Z","v":94454,"vw":5.282252},{"c":5.345,"h":5.3495,"l":5.3,"n":413,"o":5.3,"t":"2026-10-02T16:30:00Z","v":57699,"vw":5.323505},{"c":5.345,"h":5.355,"l":5.325,"n":468,"o":5.345,"t":"2026-10-02T16:45:00Z","v":89045,"vw":5.339939},{"c":5.395,"h":5.4,"l":5.3414,"n":641,"o":5.345,"t":"2026-10-02T17:00:00Z","v":92737,"vw":5.370192},{"c":5.39,"h":5.42,"l":5.375,"n":1151,"o":5.395,"t":"2026-10-02T17:15:00Z","v":241871,"vw":5.404464},{"c":5.415,"h":5.415,"l":5.38,"n":389,"o":5.385,"t":"2026-10-02T17:30:00Z","v":52778,"vw":5.395553},{"c":5.425,"h":5.435,"l":5.41,"n":420,"o":5.415,"t":"2026-10-02T17:45:00Z","v":100499,"vw":5.42255},{"c":5.455,"h":5.46,"l":5.42,"n":652,"o":5.43,"t":"2026-10-02T18:00:00Z","v":132928,"vw":5.444015},{"c":5.425,"h":5.465,"l":5.425,"n":585,"o":5.455,"t":"2026-10-02T18:15:00Z","v":157582,"vw":5.449425},{"c":5.445,"h":5.46,"l":5.42,"n":664,"o":5.43,"t":"2026-10-02T18:30:00Z","v":219104,"vw":5.436547},{"c":5.465,"h":5.465,"l":5.44,"n":464,"o":5.445,"t":"2026-10-02T18:45:00Z","v":113984,"vw":5.449889},{"c":5.49,"h":5.49,"l":5.45,"n":584,"o":5.465,"t":"2026-10-02T19:00:00Z","v":82866,"vw":5.464948},{"c":5.495,"h":5.535,"l":5.47,"n":857,"o":5.485,"t":"2026-10-02T19:15:00Z","v":170882,"vw":5.507337},{"c":5.475,"h":5.5,"l":5.461,"n":963,"o":5.491,"t":"2026-10-02T19:30:00Z","v":180118,"vw":5.475915},{"c":5.495,"h":5.5,"l":5.45,"n":2035,"o":5.47,"t":"2026-10-02T19:45:00Z","v":492218,"vw":5.476845},{"c":5.38,"h":5.48,"l":5.38,"n":14,"o":5.48,"t":"2026-10-02T20:00:00Z","v":313017,"vw":5.479214},{"c":5.54,"h":5.54,"l":5.45,"n":16,"o":5.45,"t":"2026-10-02T21:15:00Z","v":2717,"vw":5.526742},{"c":5.53,"h":5.54,"l":5.53,"n":4,"o":5.54,"t":"2026-10-02T21:30:00Z","v":1110,"vw":5.531863},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-10-02T22:45:00Z","v":900,"vw":5.42},{"c":5.97,"h":6.23,"l":5.92,"n":150,"o":6.1,"t":"2026-10-05T08:00:00Z","v":31298,"vw":6.019576},{"c":6.04,"h":6.04,"l":5.9512,"n":24,"o":5.97,"t":"2026-10-05T08:15:00Z","v":23115,"vw":5.978623},{"c":6,"h":6.05,"l":6,"n":17,"o":6.05,"t":"2026-10-05T08:30:00Z","v":5401,"vw":6.011918},{"c":6.05,"h":6.11,"l":6,"n":62,"o":6,"t":"2026-10-05T08:45:00Z","v":112940,"vw":6.101629},{"c":6.06,"h":6.07,"l":6.05,"n":112,"o":6.06,"t":"2026-10-05T09:00:00Z","v":10350,"vw":6.059746},{"c":6.08,"h":6.08,"l":6.01,"n":35,"o":6.01,"t":"2026-10-05T09:15:00Z","v":14952,"vw":6.063327},{"c":6.14,"h":6.2,"l":6.05,"n":7,"o":6.05,"t":"2026-10-05T09:30:00Z","v":793,"vw":6.140987},{"c":6.2,"h":6.2,"l":6.16,"n":112,"o":6.16,"t":"2026-10-05T09:45:00Z","v":6389,"vw":6.162496},{"c":6.2306,"h":6.24,"l":6.13,"n":58,"o":6.16,"t":"2026-10-05T10:00:00Z","v":12599,"vw":6.184239},{"c":6.14,"h":6.14,"l":6.14,"n":3,"o":6.14,"t":"2026-10-05T10:15:00Z","v":901,"vw":6.14},{"c":6.14,"h":6.2,"l":6.12,"n":56,"o":6.16,"t":"2026-10-05T10:30:00Z","v":22986,"vw":6.17874},{"c":6.18,"h":6.2,"l":6.15,"n":182,"o":6.15,"t":"2026-10-05T10:45:00Z","v":19268,"vw":6.180143},{"c":6.2093,"h":6.27,"l":6.17,"n":54,"o":6.1714,"t":"2026-10-05T11:00:00Z","v":49403,"vw":6.233156},{"c":6.25,"h":6.25,"l":6.19,"n":27,"o":6.2,"t":"2026-10-05T11:15:00Z","v":18076,"vw":6.209375},{"c":6.2,"h":6.25,"l":6.2,"n":17,"o":6.225,"t":"2026-10-05T11:30:00Z","v":7303,"vw":6.224151},{"c":6.25,"h":6.26,"l":6.2,"n":86,"o":6.2,"t":"2026-10-05T11:45:00Z","v":20440,"vw":6.245594},{"c":6.31,"h":6.3297,"l":6.23,"n":140,"o":6.25,"t":"2026-10-05T12:00:00Z","v":17505,"vw":6.271734},{"c":6.3305,"h":6.34,"l":6.25,"n":72,"o":6.3,"t":"2026-10-05T12:15:00Z","v":14773,"vw":6.320931},{"c":6.33,"h":6.34,"l":6.25,"n":71,"o":6.3,"t":"2026-10-05T12:30:00Z","v":36347,"vw":6.301332},{"c":6.38,"h":6.41,"l":6.32,"n":93,"o":6.32,"t":"2026-10-05T12:45:00Z","v":25766,"vw":6.342602},{"c":6.4,"h":6.42,"l":6.3,"n":1256,"o":6.38,"t":"2026-10-05T13:00:00Z","v":162408,"vw":6.36851},{"c":6.5,"h":6.55,"l":6.4,"n":765,"o":6.42,"t":"2026-10-05T13:15:00Z","v":199563,"vw":6.481983},{"c":6.66,"h":6.93,"l":6.5,"n":8933,"o":6.51,"t":"2026-10-05T13:30:00Z","v":3935528,"vw":6.740892},{"c":6.585,"h":6.67,"l":6.52,"n":3622,"o":6.66,"t":"2026-10-05T13:45:00Z","v":1493752,"vw":6.603996},{"c":6.82,"h":6.83,"l":6.585,"n":3079,"o":6.585,"t":"2026-10-05T14:00:00Z","v":1012822,"vw":6.736174},{"c":6.745,"h":6.83,"l":6.67,"n":4153,"o":6.8195,"t":"2026-10-05T14:15:00Z","v":1910584,"vw":6.755063},{"c":6.745,"h":6.79,"l":6.72,"n":2933,"o":6.745,"t":"2026-10-05T14:30:00Z","v":976703,"vw":6.762899},{"c":6.76,"h":6.8,"l":6.72,"n":2260,"o":6.745,"t":"2026-10-05T14:45:00Z","v":693466,"vw":6.769892},{"c":6.825,"h":6.83,"l":6.7501,"n":3033,"o":6.765,"t":"2026-10-05T15:00:00Z","v":1275628,"vw":6.795148},{"c":6.7986,"h":6.82,"l":6.745,"n":2131,"o":6.82,"t":"2026-10-05T15:15:00Z","v":575763,"vw":6.776719},{"c":6.7791,"h":6.83,"l":6.7477,"n":1770,"o":6.795,"t":"2026-10-05T15:30:00Z","v":364904,"vw":6.792445},{"c":6.845,"h":6.85,"l":6.75,"n":1574,"o":6.775,"t":"2026-10-05T15:45:00Z","v":358570,"vw":6.800545},{"c":6.7901,"h":6.845,"l":6.76,"n":2170,"o":6.845,"t":"2026-10-05T16:00:00Z","v":773631,"vw":6.805169},{"c":6.8,"h":6.825,"l":6.775,"n":1716,"o":6.795,"t":"2026-10-05T16:15:00Z","v":658823,"vw":6.803241},{"c":6.78,"h":6.8378,"l":6.78,"n":1532,"o":6.795,"t":"2026-10-05T16:30:00Z","v":507624,"vw":6.809082},{"c":6.8705,"h":6.875,"l":6.77,"n":1969,"o":6.78,"t":"2026-10-05T16:45:00Z","v":770279,"vw":6.83408},{"c":6.7142,"h":6.9,"l":6.705,"n":2618,"o":6.87,"t":"2026-10-05T17:00:00Z","v":915643,"vw":6.836061},{"c":6.655,"h":6.7182,"l":6.63,"n":2240,"o":6.715,"t":"2026-10-05T17:15:00Z","v":649162,"vw":6.670409},{"c":6.6599,"h":6.69,"l":6.6,"n":2164,"o":6.65,"t":"2026-10-05T17:30:00Z","v":576701,"vw":6.645073},{"c":6.755,"h":6.78,"l":6.63,"n":2579,"o":6.66,"t":"2026-10-05T17:45:00Z","v":1292275,"vw":6.71499},{"c":6.7586,"h":6.78,"l":6.74,"n":1489,"o":6.76,"t":"2026-10-05T18:00:00Z","v":506440,"vw":6.758796},{"c":6.745,"h":6.77,"l":6.72,"n":1152,"o":6.755,"t":"2026-10-05T18:15:00Z","v":386097,"vw":6.74574},{"c":6.76,"h":6.775,"l":6.715,"n":1548,"o":6.745,"t":"2026-10-05T18:30:00Z","v":772469,"vw":6.745581},{"c":6.785,"h":6.79,"l":6.75,"n":1650,"o":6.755,"t":"2026-10-05T18:45:00Z","v":482987,"vw":6.767474},{"c":6.77,"h":6.79,"l":6.77,"n":1548,"o":6.785,"t":"2026-10-05T19:00:00Z","v":385784,"vw":6.781013},{"c":6.635,"h":6.77,"l":6.625,"n":2009,"o":6.77,"t":"2026-10-05T19:15:00Z","v":709873,"vw":6.697419},{"c":6.625,"h":6.635,"l":6.58,"n":2595,"o":6.635,"t":"2026-10-05T19:30:00Z","v":926526,"vw":6.606188},{"c":6.565,"h":6.67,"l":6.56,"n":5336,"o":6.625,"t":"2026-10-05T19:45:00Z","v":2447119,"vw":6.597662},{"c":6.6687,"h":6.67,"l":6.56,"n":45,"o":6.56,"t":"2026-10-05T20:00:00Z","v":715959,"vw":6.560308},{"c":6.65,"h":6.66,"l":6.58,"n":8,"o":6.58,"t":"2026-10-05T20:15:00Z","v":2661,"vw":6.633349},{"c":6.62,"h":6.62,"l":6.61,"n":2,"o":6.61,"t":"2026-10-05T20:30:00Z","v":1601,"vw":6.610625},{"c":6.61,"h":6.65,"l":6.61,"n":6,"o":6.63,"t":"2026-10-05T20:45:00Z","v":1338,"vw":6.624027},{"c":6.62,"h":6.63,"l":6.62,"n":16,"o":6.62,"t":"2026-10-05T21:00:00Z","v":4342,"vw":6.620235},{"c":6.62,"h":6.62,"l":6.62,"n":4,"o":6.62,"t":"2026-10-05T21:15:00Z","v":702,"vw":6.62},{"c":6.64,"h":6.64,"l":6.64,"n":2,"o":6.64,"t":"2026-10-05T21:30:00Z","v":797,"vw":6.64},{"c":6.62,"h":6.62,"l":6.62,"n":2,"o":6.62,"t":"2026-10-05T21:45:00Z","v":5000,"vw":6.62},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-05T22:00:00Z","v":100,"vw":6.63},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-05T22:30:00Z","v":240,"vw":6.64},{"c":6.63,"h":6.64,"l":6.63,"n":9,"o":6.64,"t":"2026-10-05T23:00:00Z","v":2436,"vw":6.639572},{"c":6.63,"h":6.63,"l":6.6,"n":2,"o":6.6,"t":"2026-10-05T23:15:00Z","v":260,"vw":6.618462},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-05T23:30:00Z","v":200,"vw":6.65},{"c":6.65,"h":6.72,"l":6.58,"n":26,"o":6.58,"t":"2026-10-06T08:00:00Z","v":3563,"vw":6.658432},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-06T08:30:00Z","v":200,"vw":6.6},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-06T08:45:00Z","v":3049,"vw":6.6},{"c":6.65,"h":6.65,"l":6.62,"n":12,"o":6.62,"t":"2026-10-06T09:45:00Z","v":381,"vw":6.64},{"c":6.63,"h":6.67,"l":6.63,"n":9,"o":6.67,"t":"2026-10-06T11:00:00Z","v":5762,"vw":6.659183},{"c":6.67,"h":6.67,"l":6.63,"n":22,"o":6.65,"t":"2026-10-06T11:30:00Z","v":6672,"vw":6.646112},{"c":6.67,"h":6.67,"l":6.67,"n":2,"o":6.67,"t":"2026-10-06T11:45:00Z","v":285,"vw":6.67},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-06T12:00:00Z","v":200,"vw":6.71},{"c":6.77,"h":6.77,"l":6.63,"n":30,"o":6.63,"t":"2026-10-06T12:30:00Z","v":36452,"vw":6.765422},{"c":6.6477,"h":6.79,"l":6.6477,"n":8,"o":6.79,"t":"2026-10-06T12:45:00Z","v":5743,"vw":6.735354},{"c":6.79,"h":6.82,"l":6.68,"n":83,"o":6.7516,"t":"2026-10-06T13:00:00Z","v":19296,"vw":6.756717},{"c":6.79,"h":6.87,"l":6.74,"n":103,"o":6.82,"t":"2026-10-06T13:15:00Z","v":15227,"vw":6.816108},{"c":6.76,"h":6.88,"l":6.73,"n":2057,"o":6.79,"t":"2026-10-06T13:30:00Z","v":1096887,"vw":6.808633},{"c":6.76,"h":6.765,"l":6.675,"n":1451,"o":6.75,"t":"2026-10-06T13:45:00Z","v":476863,"vw":6.722655},{"c":6.77,"h":6.85,"l":6.75,"n":1500,"o":6.758,"t":"2026-10-06T14:00:00Z","v":265755,"vw":6.800086},{"c":6.815,"h":6.84,"l":6.72,"n":1441,"o":6.7714,"t":"2026-10-06T14:15:00Z","v":313850,"vw":6.778575},{"c":6.825,"h":6.88,"l":6.82,"n":1851,"o":6.82,"t":"2026-10-06T14:30:00Z","v":390329,"vw":6.854357},{"c":6.9,"h":6.91,"l":6.815,"n":2074,"o":6.82,"t":"2026-10-06T14:45:00Z","v":485150,"vw":6.861096},{"c":6.94,"h":6.95,"l":6.87,"n":2087,"o":6.905,"t":"2026-10-06T15:00:00Z","v":492759,"vw":6.911366},{"c":6.92,"h":6.97,"l":6.9,"n":1431,"o":6.945,"t":"2026-10-06T15:15:00Z","v":291923,"vw":6.940248},{"c":6.955,"h":6.99,"l":6.92,"n":1107,"o":6.925,"t":"2026-10-06T15:30:00Z","v":205752,"vw":6.957196},{"c":7.005,"h":7.03,"l":6.94,"n":1788,"o":6.95,"t":"2026-10-06T15:45:00Z","v":753731,"vw":6.993952},{"c":7.04,"h":7.04,"l":6.98,"n":1996,"o":7.01,"t":"2026-10-06T16:00:00Z","v":420472,"vw":7.009272},{"c":7,"h":7.05,"l":7,"n":1851,"o":7.04,"t":"2026-10-06T16:15:00Z","v":412872,"vw":7.022392},{"c":7.01,"h":7.025,"l":7,"n":1652,"o":7.005,"t":"2026-10-06T16:30:00Z","v":305522,"vw":7.010761},{"c":6.985,"h":7.015,"l":6.97,"n":1423,"o":7.015,"t":"2026-10-06T16:45:00Z","v":254235,"vw":6.987509},{"c":7.025,"h":7.04,"l":6.98,"n":1461,"o":6.985,"t":"2026-10-06T17:00:00Z","v":265494,"vw":7.020529},{"c":6.995,"h":7.035,"l":6.985,"n":1585,"o":7.025,"t":"2026-10-06T17:15:00Z","v":302330,"vw":7.01894},{"c":7.02,"h":7.04,"l":6.99,"n":1456,"o":6.995,"t":"2026-10-06T17:30:00Z","v":308466,"vw":7.019874},{"c":7.055,"h":7.07,"l":7.02,"n":1502,"o":7.025,"t":"2026-10-06T17:45:00Z","v":355387,"vw":7.047136},{"c":7.075,"h":7.09,"l":7.05,"n":908,"o":7.055,"t":"2026-10-06T18:00:00Z","v":143784,"vw":7.068197},{"c":7.07,"h":7.1,"l":7.05,"n":1291,"o":7.075,"t":"2026-10-06T18:15:00Z","v":312147,"vw":7.077725},{"c":7.105,"h":7.14,"l":7.07,"n":1268,"o":7.075,"t":"2026-10-06T18:30:00Z","v":273393,"vw":7.10929},{"c":7.085,"h":7.11,"l":7.07,"n":1105,"o":7.105,"t":"2026-10-06T18:45:00Z","v":212066,"vw":7.090124},{"c":7.07,"h":7.085,"l":7.05,"n":1082,"o":7.085,"t":"2026-10-06T19:00:00Z","v":263380,"vw":7.070752},{"c":7.055,"h":7.0779,"l":7.05,"n":1527,"o":7.075,"t":"2026-10-06T19:15:00Z","v":359066,"vw":7.065342},{"c":7.04,"h":7.08,"l":7.01,"n":1995,"o":7.055,"t":"2026-10-06T19:30:00Z","v":645907,"vw":7.032867},{"c":7.035,"h":7.06,"l":7.01,"n":3679,"o":7.035,"t":"2026-10-06T19:45:00Z","v":1425800,"vw":7.039353},{"c":7.01,"h":7.03,"l":6.98,"n":156,"o":7.03,"t":"2026-10-06T20:00:00Z","v":461662,"vw":7.029584},{"c":7.008,"h":7.008,"l":7.008,"n":1,"o":7.008,"t":"2026-10-06T20:30:00Z","v":200,"vw":7.008},{"c":7,"h":7.0003,"l":7,"n":4,"o":7.0003,"t":"2026-10-06T21:00:00Z","v":230,"vw":7.00015},{"c":7.01,"h":7.0102,"l":7.01,"n":7,"o":7.0102,"t":"2026-10-06T21:15:00Z","v":755,"vw":7.010096},{"c":7.0398,"h":7.0398,"l":7.0398,"n":1,"o":7.0398,"t":"2026-10-06T21:45:00Z","v":100,"vw":7.0398},{"c":7.0399,"h":7.0399,"l":7.0399,"n":1,"o":7.0399,"t":"2026-10-06T22:15:00Z","v":500,"vw":7.0399},{"c":7.0301,"h":7.0301,"l":7.03,"n":2,"o":7.03,"t":"2026-10-06T22:30:00Z","v":800,"vw":7.030038},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-06T22:45:00Z","v":385,"vw":7.04},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-06T23:15:00Z","v":1500,"vw":7.03},{"c":6.93,"h":6.96,"l":6.9,"n":8,"o":6.96,"t":"2026-10-07T08:00:00Z","v":1419,"vw":6.932675},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-07T08:30:00Z","v":300,"vw":6.9},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-07T09:00:00Z","v":600,"vw":6.9},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-07T09:15:00Z","v":100,"vw":6.96},{"c":6.94,"h":6.95,"l":6.93,"n":34,"o":6.94,"t":"2026-10-07T11:00:00Z","v":11131,"vw":6.939809},{"c":6.94,"h":6.94,"l":6.93,"n":9,"o":6.94,"t":"2026-10-07T11:15:00Z","v":5679,"vw":6.938591},{"c":6.87,"h":6.94,"l":6.87,"n":6,"o":6.94,"t":"2026-10-07T11:30:00Z","v":21620,"vw":6.873488},{"c":6.87,"h":6.8771,"l":6.87,"n":3,"o":6.8771,"t":"2026-10-07T11:45:00Z","v":646,"vw":6.871134},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-10-07T12:00:00Z","v":100,"vw":6.89},{"c":6.8914,"h":6.8914,"l":6.88,"n":3,"o":6.88,"t":"2026-10-07T12:45:00Z","v":5352,"vw":6.882577},{"c":7.01,"h":7.03,"l":6.93,"n":35,"o":6.93,"t":"2026-10-07T13:00:00Z","v":12542,"vw":6.971802},{"c":7.03,"h":7.11,"l":7.0016,"n":161,"o":7.03,"t":"2026-10-07T13:15:00Z","v":28983,"vw":7.05038},{"c":7.155,"h":7.175,"l":7.02,"n":2545,"o":7.04,"t":"2026-10-07T13:30:00Z","v":1034060,"vw":7.105724},{"c":7.155,"h":7.205,"l":7.1103,"n":1141,"o":7.16,"t":"2026-10-07T13:45:00Z","v":266165,"vw":7.172319},{"c":7.03,"h":7.16,"l":7.02,"n":1783,"o":7.16,"t":"2026-10-07T14:00:00Z","v":382543,"vw":7.084667},{"c":7.065,"h":7.12,"l":7.02,"n":2135,"o":7.025,"t":"2026-10-07T14:15:00Z","v":574341,"vw":7.071445},{"c":7.105,"h":7.12,"l":7.045,"n":1531,"o":7.065,"t":"2026-10-07T14:30:00Z","v":352134,"vw":7.087458},{"c":7.16,"h":7.175,"l":7.1,"n":1537,"o":7.105,"t":"2026-10-07T14:45:00Z","v":408011,"vw":7.136598},{"c":7.16,"h":7.175,"l":7.13,"n":1625,"o":7.16,"t":"2026-10-07T15:00:00Z","v":526334,"vw":7.154527},{"c":7.1471,"h":7.165,"l":7.12,"n":1587,"o":7.16,"t":"2026-10-07T15:15:00Z","v":903642,"vw":7.145727},{"c":7.195,"h":7.2,"l":7.125,"n":1527,"o":7.15,"t":"2026-10-07T15:30:00Z","v":514349,"vw":7.166475},{"c":7.225,"h":7.24,"l":7.16,"n":2172,"o":7.195,"t":"2026-10-07T15:45:00Z","v":849625,"vw":7.194026},{"c":7.265,"h":7.27,"l":7.2298,"n":1373,"o":7.23,"t":"2026-10-07T16:00:00Z","v":551328,"vw":7.249889},{"c":7.315,"h":7.3299,"l":7.2608,"n":1188,"o":7.2608,"t":"2026-10-07T16:15:00Z","v":466500,"vw":7.296784},{"c":7.265,"h":7.315,"l":7.26,"n":1669,"o":7.315,"t":"2026-10-07T16:30:00Z","v":753045,"vw":7.288107},{"c":7.305,"h":7.325,"l":7.265,"n":1068,"o":7.265,"t":"2026-10-07T16:45:00Z","v":1208931,"vw":7.30496},{"c":7.335,"h":7.345,"l":7.27,"n":1369,"o":7.305,"t":"2026-10-07T17:00:00Z","v":516775,"vw":7.306059},{"c":7.275,"h":7.34,"l":7.27,"n":1153,"o":7.335,"t":"2026-10-07T17:15:00Z","v":333217,"vw":7.292181},{"c":7.2809,"h":7.3,"l":7.26,"n":1160,"o":7.27,"t":"2026-10-07T17:30:00Z","v":397489,"vw":7.278931},{"c":7.305,"h":7.31,"l":7.24,"n":1572,"o":7.28,"t":"2026-10-07T17:45:00Z","v":586366,"vw":7.270278},{"c":7.325,"h":7.366,"l":7.3,"n":2519,"o":7.31,"t":"2026-10-07T18:00:00Z","v":1584849,"vw":7.345865},{"c":7.345,"h":7.355,"l":7.325,"n":954,"o":7.325,"t":"2026-10-07T18:15:00Z","v":362117,"vw":7.34058},{"c":7.305,"h":7.35,"l":7.3,"n":790,"o":7.35,"t":"2026-10-07T18:30:00Z","v":235457,"vw":7.318348},{"c":7.315,"h":7.33,"l":7.3,"n":692,"o":7.305,"t":"2026-10-07T18:45:00Z","v":198913,"vw":7.315722},{"c":7.255,"h":7.32,"l":7.25,"n":910,"o":7.315,"t":"2026-10-07T19:00:00Z","v":322929,"vw":7.276765},{"c":7.215,"h":7.255,"l":7.2,"n":974,"o":7.255,"t":"2026-10-07T19:15:00Z","v":292136,"vw":7.231634},{"c":7.18,"h":7.25,"l":7.18,"n":1795,"o":7.215,"t":"2026-10-07T19:30:00Z","v":633389,"vw":7.226605},{"c":7.185,"h":7.205,"l":7.165,"n":3668,"o":7.18,"t":"2026-10-07T19:45:00Z","v":1706554,"vw":7.188201},{"c":7.11,"h":7.18,"l":7.11,"n":39,"o":7.18,"t":"2026-10-07T20:00:00Z","v":456253,"vw":7.179763},{"c":7.18,"h":7.18,"l":7.18,"n":8,"o":7.18,"t":"2026-10-07T20:30:00Z","v":746,"vw":7.18},{"c":7.18,"h":7.18,"l":7.18,"n":18,"o":7.18,"t":"2026-10-07T20:45:00Z","v":2255,"vw":7.18},{"c":7.11,"h":7.12,"l":7.11,"n":32,"o":7.12,"t":"2026-10-08T09:30:00Z","v":565,"vw":7.114348},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-10-08T09:45:00Z","v":100,"vw":7.06},{"c":7.23,"h":7.23,"l":7.07,"n":44,"o":7.09,"t":"2026-10-08T12:15:00Z","v":9303,"vw":7.106721},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-10-08T12:45:00Z","v":400,"vw":7.06},{"c":7.22,"h":7.22,"l":7.12,"n":20,"o":7.12,"t":"2026-10-08T13:00:00Z","v":8669,"vw":7.188583},{"c":7.14,"h":7.21,"l":7.13,"n":64,"o":7.2,"t":"2026-10-08T13:15:00Z","v":15173,"vw":7.149787},{"c":7.25,"h":7.275,"l":7.1,"n":1589,"o":7.13,"t":"2026-10-08T13:30:00Z","v":515433,"vw":7.186193},{"c":7.24,"h":7.265,"l":7.2,"n":1208,"o":7.255,"t":"2026-10-08T13:45:00Z","v":196438,"vw":7.232484},{"c":7.26,"h":7.28,"l":7.215,"n":1840,"o":7.24,"t":"2026-10-08T14:00:00Z","v":325521,"vw":7.25475},{"c":7.32,"h":7.32,"l":7.255,"n":2148,"o":7.265,"t":"2026-10-08T14:15:00Z","v":439941,"vw":7.29568},{"c":7.395,"h":7.4,"l":7.31,"n":1733,"o":7.32,"t":"2026-10-08T14:30:00Z","v":368057,"vw":7.363063},{"c":7.325,"h":7.395,"l":7.3,"n":1624,"o":7.395,"t":"2026-10-08T14:45:00Z","v":382017,"vw":7.34297},{"c":7.255,"h":7.33,"l":7.23,"n":1777,"o":7.325,"t":"2026-10-08T15:00:00Z","v":465424,"vw":7.284978},{"c":7.195,"h":7.255,"l":7.195,"n":1269,"o":7.255,"t":"2026-10-08T15:15:00Z","v":254449,"vw":7.229175},{"c":7.195,"h":7.2,"l":7.16,"n":1328,"o":7.195,"t":"2026-10-08T15:30:00Z","v":274087,"vw":7.180678},{"c":7.215,"h":7.22,"l":7.18,"n":1287,"o":7.2,"t":"2026-10-08T15:45:00Z","v":323167,"vw":7.197685},{"c":7.21,"h":7.23,"l":7.195,"n":1467,"o":7.215,"t":"2026-10-08T16:00:00Z","v":381169,"vw":7.211172},{"c":7.2,"h":7.27,"l":7.18,"n":1764,"o":7.21,"t":"2026-10-08T16:15:00Z","v":515648,"vw":7.208326},{"c":7.22,"h":7.235,"l":7.19,"n":1227,"o":7.195,"t":"2026-10-08T16:30:00Z","v":232112,"vw":7.213397},{"c":7.3023,"h":7.32,"l":7.215,"n":2202,"o":7.22,"t":"2026-10-08T16:45:00Z","v":950889,"vw":7.275932},{"c":7.33,"h":7.365,"l":7.3,"n":1422,"o":7.307,"t":"2026-10-08T17:00:00Z","v":266506,"vw":7.338008},{"c":7.305,"h":7.345,"l":7.27,"n":1583,"o":7.33,"t":"2026-10-08T17:15:00Z","v":504937,"vw":7.298939},{"c":7.325,"h":7.335,"l":7.28,"n":1137,"o":7.31,"t":"2026-10-08T17:30:00Z","v":1017791,"vw":7.30271},{"c":7.315,"h":7.33,"l":7.29,"n":876,"o":7.325,"t":"2026-10-08T17:45:00Z","v":253397,"vw":7.308602},{"c":7.315,"h":7.32,"l":7.29,"n":558,"o":7.32,"t":"2026-10-08T18:00:00Z","v":102338,"vw":7.303314},{"c":7.305,"h":7.325,"l":7.3,"n":797,"o":7.32,"t":"2026-10-08T18:15:00Z","v":200752,"vw":7.311749},{"c":7.32,"h":7.325,"l":7.295,"n":1034,"o":7.3,"t":"2026-10-08T18:30:00Z","v":407139,"vw":7.304063},{"c":7.31,"h":7.32,"l":7.3,"n":955,"o":7.32,"t":"2026-10-08T18:45:00Z","v":279196,"vw":7.307666},{"c":7.31,"h":7.33,"l":7.3,"n":1089,"o":7.3,"t":"2026-10-08T19:00:00Z","v":285134,"vw":7.31633},{"c":7.3,"h":7.32,"l":7.27,"n":1740,"o":7.31,"t":"2026-10-08T19:15:00Z","v":1543951,"vw":7.2982},{"c":7.285,"h":7.305,"l":7.25,"n":2863,"o":7.305,"t":"2026-10-08T19:30:00Z","v":894469,"vw":7.27772},{"c":7.245,"h":7.295,"l":7.2201,"n":4324,"o":7.29,"t":"2026-10-08T19:45:00Z","v":2606773,"vw":7.272689},{"c":7.24,"h":7.24,"l":7.24,"n":17,"o":7.24,"t":"2026-10-08T20:00:00Z","v":344874,"vw":7.24},{"c":7.2048,"h":7.2048,"l":7.2048,"n":3,"o":7.2048,"t":"2026-10-08T20:15:00Z","v":1552,"vw":7.2048},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-08T22:15:00Z","v":352,"vw":7.24},{"c":7.2415,"h":7.2415,"l":7.2415,"n":1,"o":7.2415,"t":"2026-10-08T22:30:00Z","v":399,"vw":7.2415},{"c":7.2418,"h":7.2418,"l":7.2418,"n":5,"o":7.2418,"t":"2026-10-08T22:45:00Z","v":1386,"vw":7.2418},{"c":7.36,"h":7.36,"l":7.36,"n":2,"o":7.36,"t":"2026-10-09T08:00:00Z","v":1400,"vw":7.36},{"c":7.37,"h":7.37,"l":7.3484,"n":2,"o":7.3484,"t":"2026-10-09T11:00:00Z","v":600,"vw":7.3664},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-09T11:30:00Z","v":700,"vw":7.37},{"c":7.35,"h":7.35,"l":7.34,"n":3,"o":7.34,"t":"2026-10-09T12:00:00Z","v":566,"vw":7.344545},{"c":7.36,"h":7.36,"l":7.36,"n":6,"o":7.36,"t":"2026-10-09T12:30:00Z","v":1500,"vw":7.36},{"c":7.44,"h":7.45,"l":7.34,"n":32,"o":7.36,"t":"2026-10-09T13:00:00Z","v":8932,"vw":7.406081},{"c":7.42,"h":7.47,"l":7.37,"n":25,"o":7.37,"t":"2026-10-09T13:15:00Z","v":8808,"vw":7.454009},{"c":7.315,"h":7.415,"l":7.315,"n":1311,"o":7.41,"t":"2026-10-09T13:30:00Z","v":360709,"vw":7.375802},{"c":7.42,"h":7.4492,"l":7.32,"n":1125,"o":7.32,"t":"2026-10-09T13:45:00Z","v":281911,"vw":7.394469},{"c":7.385,"h":7.43,"l":7.2714,"n":1236,"o":7.43,"t":"2026-10-09T14:00:00Z","v":881029,"vw":7.351059},{"c":7.39,"h":7.405,"l":7.365,"n":793,"o":7.385,"t":"2026-10-09T14:15:00Z","v":189302,"vw":7.386414},{"c":7.515,"h":7.525,"l":7.39,"n":1456,"o":7.39,"t":"2026-10-09T14:30:00Z","v":483626,"vw":7.470032},{"c":7.505,"h":7.57,"l":7.5,"n":1968,"o":7.515,"t":"2026-10-09T14:45:00Z","v":538940,"vw":7.537695},{"c":7.57,"h":7.57,"l":7.495,"n":1691,"o":7.505,"t":"2026-10-09T15:00:00Z","v":442748,"vw":7.524376},{"c":7.575,"h":7.58,"l":7.545,"n":1534,"o":7.565,"t":"2026-10-09T15:15:00Z","v":364338,"vw":7.562375},{"c":7.545,"h":7.58,"l":7.535,"n":1535,"o":7.575,"t":"2026-10-09T15:30:00Z","v":484259,"vw":7.564594},{"c":7.55,"h":7.57,"l":7.54,"n":1034,"o":7.545,"t":"2026-10-09T15:45:00Z","v":244394,"vw":7.553937},{"c":7.565,"h":7.6,"l":7.535,"n":1857,"o":7.545,"t":"2026-10-09T16:00:00Z","v":522551,"vw":7.567606},{"c":7.525,"h":7.57,"l":7.515,"n":947,"o":7.565,"t":"2026-10-09T16:15:00Z","v":294889,"vw":7.54115},{"c":7.48,"h":7.525,"l":7.48,"n":709,"o":7.525,"t":"2026-10-09T16:30:00Z","v":199998,"vw":7.500073},{"c":7.475,"h":7.49,"l":7.47,"n":677,"o":7.48,"t":"2026-10-09T16:45:00Z","v":185742,"vw":7.481069},{"c":7.59,"h":7.59,"l":7.47,"n":1367,"o":7.475,"t":"2026-10-09T17:00:00Z","v":403890,"vw":7.513618},{"c":7.5899,"h":7.6076,"l":7.575,"n":1378,"o":7.59,"t":"2026-10-09T17:15:00Z","v":731075,"vw":7.58962},{"c":7.585,"h":7.595,"l":7.56,"n":1475,"o":7.585,"t":"2026-10-09T17:30:00Z","v":552192,"vw":7.577179},{"c":7.61,"h":7.62,"l":7.5714,"n":1159,"o":7.585,"t":"2026-10-09T17:45:00Z","v":509050,"vw":7.596141},{"c":7.64,"h":7.65,"l":7.595,"n":1662,"o":7.605,"t":"2026-10-09T18:00:00Z","v":611891,"vw":7.619846},{"c":7.645,"h":7.66,"l":7.63,"n":1401,"o":7.635,"t":"2026-10-09T18:15:00Z","v":404929,"vw":7.645268},{"c":7.615,"h":7.65,"l":7.61,"n":1479,"o":7.65,"t":"2026-10-09T18:30:00Z","v":413372,"vw":7.629968},{"c":7.595,"h":7.62,"l":7.575,"n":1810,"o":7.62,"t":"2026-10-09T18:45:00Z","v":642399,"vw":7.597133},{"c":7.615,"h":7.62,"l":7.58,"n":1165,"o":7.595,"t":"2026-10-09T19:00:00Z","v":336478,"vw":7.597528},{"c":7.66,"h":7.66,"l":7.6,"n":1369,"o":7.615,"t":"2026-10-09T19:15:00Z","v":312391,"vw":7.628298},{"c":7.675,"h":7.68,"l":7.6514,"n":2399,"o":7.655,"t":"2026-10-09T19:30:00Z","v":665593,"vw":7.67193},{"c":7.67,"h":7.74,"l":7.65,"n":4136,"o":7.675,"t":"2026-10-09T19:45:00Z","v":1781326,"vw":7.692291},{"c":7.756,"h":7.76,"l":7.67,"n":64,"o":7.68,"t":"2026-10-09T20:00:00Z","v":406663,"vw":7.68036},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-09T20:15:00Z","v":500,"vw":7.7},{"c":7.75,"h":7.7599,"l":7.75,"n":3,"o":7.7599,"t":"2026-10-09T21:30:00Z","v":149041,"vw":7.75983},{"c":7.7576,"h":7.7576,"l":7.7576,"n":1,"o":7.7576,"t":"2026-10-09T21:45:00Z","v":400,"vw":7.7576},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-09T22:45:00Z","v":400,"vw":7.7},{"c":7.67,"h":7.67,"l":7.65,"n":12,"o":7.65,"t":"2026-10-12T08:00:00Z","v":785,"vw":7.66393},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-12T08:45:00Z","v":100,"vw":7.54},{"c":7.5,"h":7.54,"l":7.5,"n":9,"o":7.54,"t":"2026-10-12T09:45:00Z","v":700,"vw":7.507193},{"c":7.59,"h":7.61,"l":7.59,"n":4,"o":7.61,"t":"2026-10-12T10:45:00Z","v":400,"vw":7.595},{"c":7.59,"h":7.59,"l":7.59,"n":7,"o":7.59,"t":"2026-10-12T11:00:00Z","v":700,"vw":7.59},{"c":7.59,"h":7.59,"l":7.59,"n":2,"o":7.59,"t":"2026-10-12T11:15:00Z","v":866,"vw":7.59},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-12T11:30:00Z","v":190,"vw":7.59},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-12T11:45:00Z","v":986,"vw":7.66},{"c":7.62,"h":7.66,"l":7.62,"n":2,"o":7.66,"t":"2026-10-12T12:00:00Z","v":250,"vw":7.636},{"c":7.67,"h":7.68,"l":7.66,"n":27,"o":7.66,"t":"2026-10-12T12:15:00Z","v":4908,"vw":7.676435},{"c":7.66,"h":7.67,"l":7.66,"n":41,"o":7.67,"t":"2026-10-12T12:30:00Z","v":1434,"vw":7.666112},{"c":7.66,"h":7.66,"l":7.66,"n":12,"o":7.66,"t":"2026-10-12T12:45:00Z","v":3094,"vw":7.66},{"c":7.66,"h":7.66,"l":7.61,"n":36,"o":7.66,"t":"2026-10-12T13:15:00Z","v":4470,"vw":7.648453},{"c":7.59,"h":7.69,"l":7.58,"n":811,"o":7.61,"t":"2026-10-12T13:30:00Z","v":229473,"vw":7.630386},{"c":7.68,"h":7.695,"l":7.59,"n":725,"o":7.59,"t":"2026-10-12T13:45:00Z","v":125052,"vw":7.654526},{"c":7.645,"h":7.68,"l":7.59,"n":827,"o":7.67,"t":"2026-10-12T14:00:00Z","v":168912,"vw":7.630485},{"c":7.725,"h":7.73,"l":7.65,"n":725,"o":7.65,"t":"2026-10-12T14:15:00Z","v":124686,"vw":7.689838},{"c":7.69,"h":7.73,"l":7.685,"n":1011,"o":7.725,"t":"2026-10-12T14:30:00Z","v":222393,"vw":7.714917},{"c":7.625,"h":7.6977,"l":7.62,"n":834,"o":7.6875,"t":"2026-10-12T14:45:00Z","v":187617,"vw":7.659692},{"c":7.725,"h":7.75,"l":7.625,"n":1529,"o":7.6253,"t":"2026-10-12T15:00:00Z","v":450381,"vw":7.695631},{"c":7.75,"h":7.75,"l":7.7,"n":824,"o":7.725,"t":"2026-10-12T15:15:00Z","v":171531,"vw":7.723545},{"c":7.725,"h":7.75,"l":7.71,"n":615,"o":7.75,"t":"2026-10-12T15:30:00Z","v":74007,"vw":7.725308},{"c":7.735,"h":7.7386,"l":7.715,"n":643,"o":7.72,"t":"2026-10-12T15:45:00Z","v":87526,"vw":7.72734},{"c":7.729,"h":7.7377,"l":7.715,"n":348,"o":7.73,"t":"2026-10-12T16:00:00Z","v":55259,"vw":7.724571},{"c":7.765,"h":7.77,"l":7.725,"n":805,"o":7.73,"t":"2026-10-12T16:15:00Z","v":213027,"vw":7.752336},{"c":7.735,"h":7.765,"l":7.72,"n":671,"o":7.765,"t":"2026-10-12T16:30:00Z","v":128035,"vw":7.740892},{"c":7.7612,"h":7.765,"l":7.71,"n":585,"o":7.735,"t":"2026-10-12T16:45:00Z","v":123275,"vw":7.73635},{"c":7.735,"h":7.77,"l":7.7224,"n":635,"o":7.765,"t":"2026-10-12T17:00:00Z","v":143773,"vw":7.744182},{"c":7.725,"h":7.74,"l":7.72,"n":368,"o":7.73,"t":"2026-10-12T17:15:00Z","v":52356,"vw":7.730638},{"c":7.765,"h":7.765,"l":7.72,"n":516,"o":7.725,"t":"2026-10-12T17:30:00Z","v":90771,"vw":7.750538},{"c":7.74,"h":7.77,"l":7.74,"n":412,"o":7.765,"t":"2026-10-12T17:45:00Z","v":67037,"vw":7.750541},{"c":7.775,"h":7.775,"l":7.74,"n":568,"o":7.745,"t":"2026-10-12T18:00:00Z","v":111109,"vw":7.760066},{"c":7.7739,"h":7.7799,"l":7.76,"n":331,"o":7.775,"t":"2026-10-12T18:15:00Z","v":83705,"vw":7.771406},{"c":7.77,"h":7.78,"l":7.77,"n":332,"o":7.77,"t":"2026-10-12T18:30:00Z","v":29302,"vw":7.774387},{"c":7.775,"h":7.78,"l":7.77,"n":346,"o":7.775,"t":"2026-10-12T18:45:00Z","v":47270,"vw":7.775171},{"c":7.795,"h":7.799,"l":7.765,"n":623,"o":7.775,"t":"2026-10-12T19:00:00Z","v":133846,"vw":7.778669},{"c":7.785,"h":7.81,"l":7.78,"n":789,"o":7.79,"t":"2026-10-12T19:15:00Z","v":164277,"vw":7.796534},{"c":7.735,"h":7.785,"l":7.72,"n":1503,"o":7.785,"t":"2026-10-12T19:30:00Z","v":443608,"vw":7.755741},{"c":7.755,"h":7.77,"l":7.73,"n":2525,"o":7.735,"t":"2026-10-12T19:45:00Z","v":736403,"vw":7.750312},{"c":7.76,"h":7.76,"l":7.74,"n":29,"o":7.74,"t":"2026-10-12T20:00:00Z","v":384529,"vw":7.740058},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-12T20:15:00Z","v":100,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-12T23:00:00Z","v":200,"vw":7.6},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-13T08:00:00Z","v":1298,"vw":7.7},{"c":7.7,"h":7.7,"l":7.69,"n":4,"o":7.69,"t":"2026-10-13T08:15:00Z","v":400,"vw":7.6975},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-13T09:15:00Z","v":654,"vw":7.64},{"c":7.671,"h":7.671,"l":7.671,"n":1,"o":7.671,"t":"2026-10-13T11:00:00Z","v":1000,"vw":7.671},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-13T11:15:00Z","v":2880,"vw":7.67},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-10-13T11:30:00Z","v":10000,"vw":7.7},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-13T11:45:00Z","v":100,"vw":7.7},{"c":7.71,"h":7.73,"l":7.71,"n":2,"o":7.73,"t":"2026-10-13T12:00:00Z","v":401,"vw":7.722469},{"c":7.67,"h":7.68,"l":7.67,"n":4,"o":7.68,"t":"2026-10-13T12:15:00Z","v":510,"vw":7.67495},{"c":7.59,"h":7.69,"l":7.59,"n":24,"o":7.69,"t":"2026-10-13T12:45:00Z","v":3925,"vw":7.627735},{"c":7.31,"h":7.49,"l":7.31,"n":62,"o":7.49,"t":"2026-10-13T13:00:00Z","v":24270,"vw":7.432245},{"c":7.39,"h":7.41,"l":7.27,"n":498,"o":7.3,"t":"2026-10-13T13:15:00Z","v":65503,"vw":7.372628},{"c":7.615,"h":7.662,"l":7.38,"n":3296,"o":7.38,"t":"2026-10-13T13:30:00Z","v":1109269,"vw":7.533093},{"c":7.6,"h":7.62,"l":7.535,"n":1965,"o":7.62,"t":"2026-10-13T13:45:00Z","v":647955,"vw":7.569357},{"c":7.565,"h":7.62,"l":7.55,"n":956,"o":7.6,"t":"2026-10-13T14:00:00Z","v":196118,"vw":7.585499},{"c":7.575,"h":7.595,"l":7.555,"n":812,"o":7.565,"t":"2026-10-13T14:15:00Z","v":173014,"vw":7.569928},{"c":7.565,"h":7.575,"l":7.54,"n":749,"o":7.57,"t":"2026-10-13T14:30:00Z","v":123987,"vw":7.556533},{"c":7.575,"h":7.58,"l":7.52,"n":1158,"o":7.565,"t":"2026-10-13T14:45:00Z","v":4258585,"vw":7.548662},{"c":7.575,"h":7.625,"l":7.57,"n":1528,"o":7.575,"t":"2026-10-13T15:00:00Z","v":370213,"vw":7.597708},{"c":7.6,"h":7.62,"l":7.55,"n":1758,"o":7.575,"t":"2026-10-13T15:15:00Z","v":356764,"vw":7.577676},{"c":7.575,"h":7.61,"l":7.57,"n":1173,"o":7.6,"t":"2026-10-13T15:30:00Z","v":254249,"vw":7.587867},{"c":7.585,"h":7.59,"l":7.57,"n":953,"o":7.58,"t":"2026-10-13T15:45:00Z","v":141703,"vw":7.580356},{"c":7.535,"h":7.59,"l":7.52,"n":1263,"o":7.585,"t":"2026-10-13T16:00:00Z","v":323413,"vw":7.544512},{"c":7.535,"h":7.55,"l":7.52,"n":1027,"o":7.54,"t":"2026-10-13T16:15:00Z","v":188113,"vw":7.529787},{"c":7.5599,"h":7.56,"l":7.52,"n":1155,"o":7.5301,"t":"2026-10-13T16:30:00Z","v":188054,"vw":7.5375},{"c":7.46,"h":7.56,"l":7.435,"n":2345,"o":7.555,"t":"2026-10-13T16:45:00Z","v":685394,"vw":7.477673},{"c":7.53,"h":7.535,"l":7.445,"n":1501,"o":7.455,"t":"2026-10-13T17:00:00Z","v":785045,"vw":7.494674},{"c":7.5201,"h":7.55,"l":7.52,"n":944,"o":7.53,"t":"2026-10-13T17:15:00Z","v":240270,"vw":7.532921},{"c":7.535,"h":7.54,"l":7.505,"n":1048,"o":7.5223,"t":"2026-10-13T17:30:00Z","v":364867,"vw":7.517304},{"c":7.485,"h":7.535,"l":7.46,"n":1454,"o":7.535,"t":"2026-10-13T17:45:00Z","v":458670,"vw":7.485213},{"c":7.55,"h":7.57,"l":7.47,"n":1685,"o":7.485,"t":"2026-10-13T18:00:00Z","v":1332421,"vw":7.523004},{"c":7.5577,"h":7.57,"l":7.53,"n":996,"o":7.55,"t":"2026-10-13T18:15:00Z","v":303517,"vw":7.546943},{"c":7.57,"h":7.58,"l":7.55,"n":1184,"o":7.56,"t":"2026-10-13T18:30:00Z","v":1050845,"vw":7.563575},{"c":7.525,"h":7.58,"l":7.52,"n":1570,"o":7.575,"t":"2026-10-13T18:45:00Z","v":398268,"vw":7.544816},{"c":7.52,"h":7.535,"l":7.505,"n":1254,"o":7.525,"t":"2026-10-13T19:00:00Z","v":347577,"vw":7.521825},{"c":7.49,"h":7.53,"l":7.48,"n":1988,"o":7.525,"t":"2026-10-13T19:15:00Z","v":699720,"vw":7.506223},{"c":7.465,"h":7.51,"l":7.46,"n":1825,"o":7.49,"t":"2026-10-13T19:30:00Z","v":708608,"vw":7.487031},{"c":7.46,"h":7.5,"l":7.41,"n":6414,"o":7.465,"t":"2026-10-13T19:45:00Z","v":3263650,"vw":7.460662},{"c":7.6,"h":7.62,"l":7.45,"n":48,"o":7.45,"t":"2026-10-13T20:00:00Z","v":461852,"vw":7.450383},{"c":7.4,"h":7.47,"l":7.39,"n":15,"o":7.47,"t":"2026-10-13T20:30:00Z","v":3441,"vw":7.425869},{"c":7.44,"h":7.44,"l":7.42,"n":3,"o":7.42,"t":"2026-10-13T20:45:00Z","v":800,"vw":7.4225},{"c":7.48,"h":7.48,"l":7.48,"n":2,"o":7.48,"t":"2026-10-13T21:00:00Z","v":200,"vw":7.48},{"c":7.49,"h":7.49,"l":7.49,"n":20,"o":7.49,"t":"2026-10-13T21:45:00Z","v":1100,"vw":7.49},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-14T12:00:00Z","v":300,"vw":7.46},{"c":7.32,"h":7.32,"l":7.32,"n":2,"o":7.32,"t":"2026-10-14T12:30:00Z","v":1487,"vw":7.32},{"c":7.36,"h":7.36,"l":7.36,"n":3,"o":7.36,"t":"2026-10-14T12:45:00Z","v":1582,"vw":7.36},{"c":7.15,"h":7.32,"l":7.15,"n":25,"o":7.32,"t":"2026-10-14T13:00:00Z","v":3680,"vw":7.222589},{"c":7.24,"h":7.26,"l":7.15,"n":58,"o":7.15,"t":"2026-10-14T13:15:00Z","v":12387,"vw":7.200704},{"c":7.295,"h":7.38,"l":7.22,"n":728,"o":7.27,"t":"2026-10-14T13:30:00Z","v":237036,"vw":7.30638},{"c":7.165,"h":7.295,"l":7.155,"n":1523,"o":7.295,"t":"2026-10-14T13:45:00Z","v":441836,"vw":7.220355},{"c":7.1323,"h":7.175,"l":7.105,"n":1273,"o":7.16,"t":"2026-10-14T14:00:00Z","v":508723,"vw":7.136473},{"c":7.035,"h":7.1386,"l":7.01,"n":2562,"o":7.13,"t":"2026-10-14T14:15:00Z","v":682896,"vw":7.058839},{"c":7.115,"h":7.115,"l":7.03,"n":1169,"o":7.035,"t":"2026-10-14T14:30:00Z","v":417735,"vw":7.063001},{"c":7.12,"h":7.125,"l":7.08,"n":1105,"o":7.115,"t":"2026-10-14T14:45:00Z","v":300404,"vw":7.109488},{"c":7.1,"h":7.12,"l":7.05,"n":1006,"o":7.12,"t":"2026-10-14T15:00:00Z","v":362760,"vw":7.082444},{"c":7.06,"h":7.1164,"l":7.045,"n":1286,"o":7.105,"t":"2026-10-14T15:15:00Z","v":425188,"vw":7.070072},{"c":7.025,"h":7.06,"l":7.015,"n":787,"o":7.06,"t":"2026-10-14T15:30:00Z","v":237753,"vw":7.039445},{"c":7.0399,"h":7.055,"l":7.02,"n":743,"o":7.03,"t":"2026-10-14T15:45:00Z","v":304509,"vw":7.03533},{"c":7.0323,"h":7.0784,"l":7.025,"n":835,"o":7.035,"t":"2026-10-14T16:00:00Z","v":284224,"vw":7.051611},{"c":7.03,"h":7.0591,"l":7.02,"n":653,"o":7.04,"t":"2026-10-14T16:15:00Z","v":315501,"vw":7.036533},{"c":7.055,"h":7.06,"l":7.0123,"n":629,"o":7.03,"t":"2026-10-14T16:30:00Z","v":224881,"vw":7.034032},{"c":7.04,"h":7.0899,"l":7.035,"n":768,"o":7.055,"t":"2026-10-14T16:45:00Z","v":216049,"vw":7.063147},{"c":7.055,"h":7.06,"l":7.035,"n":491,"o":7.04,"t":"2026-10-14T17:00:00Z","v":138511,"vw":7.046194},{"c":7.1,"h":7.1,"l":7.025,"n":1076,"o":7.055,"t":"2026-10-14T17:15:00Z","v":590755,"vw":7.049828},{"c":7.1,"h":7.1299,"l":7.07,"n":1414,"o":7.09,"t":"2026-10-14T17:30:00Z","v":511255,"vw":7.099253},{"c":7.07,"h":7.11,"l":7.06,"n":1235,"o":7.1,"t":"2026-10-14T17:45:00Z","v":898662,"vw":7.089533},{"c":7.045,"h":7.08,"l":7.0448,"n":844,"o":7.08,"t":"2026-10-14T18:00:00Z","v":404749,"vw":7.060695},{"c":7.0292,"h":7.05,"l":6.99,"n":871,"o":7.05,"t":"2026-10-14T18:15:00Z","v":338652,"vw":7.017027},{"c":7.015,"h":7.0399,"l":7.0001,"n":780,"o":7.025,"t":"2026-10-14T18:30:00Z","v":258767,"vw":7.018515},{"c":7.02,"h":7.03,"l":6.995,"n":965,"o":7.015,"t":"2026-10-14T18:45:00Z","v":378460,"vw":7.012084},{"c":7.005,"h":7.02,"l":6.995,"n":692,"o":7.02,"t":"2026-10-14T19:00:00Z","v":173674,"vw":7.004319},{"c":6.995,"h":7.01,"l":6.98,"n":861,"o":7.005,"t":"2026-10-14T19:15:00Z","v":390056,"vw":6.996184},{"c":6.975,"h":7.01,"l":6.975,"n":1549,"o":6.995,"t":"2026-10-14T19:30:00Z","v":703223,"vw":6.990347},{"c":6.995,"h":7.025,"l":6.96,"n":3412,"o":6.975,"t":"2026-10-14T19:45:00Z","v":2122619,"vw":7.001354},{"c":7.02,"h":7.02,"l":6.99,"n":14,"o":6.99,"t":"2026-10-14T20:00:00Z","v":449064,"vw":6.990015},{"c":6.97,"h":7,"l":6.97,"n":3,"o":7,"t":"2026-10-14T21:15:00Z","v":1275,"vw":6.988},{"c":7,"h":7,"l":6.96,"n":2,"o":6.96,"t":"2026-10-14T21:45:00Z","v":399,"vw":6.970025},{"c":6.8501,"h":6.9,"l":6.8501,"n":36,"o":6.9,"t":"2026-10-14T23:15:00Z","v":30001,"vw":6.876391},{"c":6.85,"h":6.8501,"l":6.85,"n":3,"o":6.85,"t":"2026-10-14T23:30:00Z","v":21000,"vw":6.850048},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-14T23:45:00Z","v":109,"vw":6.85},{"c":6.87,"h":6.88,"l":6.87,"n":5,"o":6.88,"t":"2026-10-15T08:00:00Z","v":603,"vw":6.873783},{"c":6.85,"h":6.86,"l":6.85,"n":7,"o":6.86,"t":"2026-10-15T11:00:00Z","v":3083,"vw":6.850837},{"c":6.82,"h":6.85,"l":6.82,"n":3,"o":6.85,"t":"2026-10-15T11:30:00Z","v":1887,"vw":6.83318},{"c":6.8209,"h":6.8241,"l":6.8209,"n":2,"o":6.8241,"t":"2026-10-15T12:30:00Z","v":1000,"vw":6.82378},{"c":6.735,"h":6.82,"l":6.72,"n":126,"o":6.82,"t":"2026-10-15T13:00:00Z","v":26883,"vw":6.77871},{"c":6.7705,"h":6.8,"l":6.77,"n":32,"o":6.77,"t":"2026-10-15T13:15:00Z","v":7325,"vw":6.77886},{"c":6.756,"h":6.805,"l":6.71,"n":1363,"o":6.77,"t":"2026-10-15T13:30:00Z","v":459553,"vw":6.749227},{"c":6.8,"h":6.82,"l":6.7,"n":1191,"o":6.75,"t":"2026-10-15T13:45:00Z","v":281149,"vw":6.765981},{"c":6.785,"h":6.845,"l":6.76,"n":916,"o":6.79,"t":"2026-10-15T14:00:00Z","v":168138,"vw":6.807008},{"c":6.785,"h":6.83,"l":6.77,"n":690,"o":6.785,"t":"2026-10-15T14:15:00Z","v":113254,"vw":6.80432},{"c":6.875,"h":6.885,"l":6.79,"n":1065,"o":6.79,"t":"2026-10-15T14:30:00Z","v":326084,"vw":6.842199},{"c":6.915,"h":6.93,"l":6.865,"n":931,"o":6.885,"t":"2026-10-15T14:45:00Z","v":211561,"vw":6.892382},{"c":6.855,"h":6.9281,"l":6.85,"n":948,"o":6.9199,"t":"2026-10-15T15:00:00Z","v":247413,"vw":6.883854},{"c":6.8708,"h":6.88,"l":6.8203,"n":1156,"o":6.855,"t":"2026-10-15T15:15:00Z","v":301030,"vw":6.847065},{"c":6.875,"h":6.915,"l":6.85,"n":1394,"o":6.88,"t":"2026-10-15T15:30:00Z","v":433357,"vw":6.889835},{"c":6.85,"h":6.885,"l":6.85,"n":949,"o":6.875,"t":"2026-10-15T15:45:00Z","v":157508,"vw":6.866192},{"c":6.805,"h":6.85,"l":6.8014,"n":1006,"o":6.85,"t":"2026-10-15T16:00:00Z","v":154717,"vw":6.821153},{"c":6.825,"h":6.835,"l":6.8,"n":1158,"o":6.805,"t":"2026-10-15T16:15:00Z","v":184619,"vw":6.821497},{"c":6.785,"h":6.83,"l":6.77,"n":1808,"o":6.825,"t":"2026-10-15T16:30:00Z","v":418665,"vw":6.789104},{"c":6.785,"h":6.795,"l":6.755,"n":1064,"o":6.785,"t":"2026-10-15T16:45:00Z","v":193194,"vw":6.773831},{"c":6.755,"h":6.785,"l":6.755,"n":938,"o":6.785,"t":"2026-10-15T17:00:00Z","v":158211,"vw":6.767364},{"c":6.77,"h":6.79,"l":6.755,"n":1010,"o":6.755,"t":"2026-10-15T17:15:00Z","v":153823,"vw":6.776154},{"c":6.765,"h":6.795,"l":6.765,"n":1030,"o":6.77,"t":"2026-10-15T17:30:00Z","v":178775,"vw":6.778197},{"c":6.765,"h":6.785,"l":6.76,"n":1301,"o":6.765,"t":"2026-10-15T17:45:00Z","v":189875,"vw":6.77285},{"c":6.805,"h":6.82,"l":6.765,"n":1573,"o":6.765,"t":"2026-10-15T18:00:00Z","v":282609,"vw":6.797103},{"c":6.865,"h":6.8786,"l":6.8,"n":1481,"o":6.805,"t":"2026-10-15T18:15:00Z","v":327421,"vw":6.842173},{"c":6.845,"h":6.88,"l":6.845,"n":1166,"o":6.865,"t":"2026-10-15T18:30:00Z","v":254263,"vw":6.860786},{"c":6.855,"h":6.86,"l":6.83,"n":1194,"o":6.845,"t":"2026-10-15T18:45:00Z","v":222744,"vw":6.842052},{"c":6.805,"h":6.88,"l":6.7901,"n":1486,"o":6.855,"t":"2026-10-15T19:00:00Z","v":295977,"vw":6.847664},{"c":6.785,"h":6.84,"l":6.785,"n":1441,"o":6.81,"t":"2026-10-15T19:15:00Z","v":302568,"vw":6.811813},{"c":6.77,"h":6.785,"l":6.75,"n":1203,"o":6.785,"t":"2026-10-15T19:30:00Z","v":305685,"vw":6.769392},{"c":6.755,"h":6.79,"l":6.75,"n":2708,"o":6.775,"t":"2026-10-15T19:45:00Z","v":788137,"vw":6.767034},{"c":6.73,"h":6.76,"l":6.56,"n":28,"o":6.76,"t":"2026-10-15T20:00:00Z","v":371672,"vw":6.759862},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-10-15T22:00:00Z","v":899,"vw":6.74},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-15T23:15:00Z","v":152,"vw":6.66},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-16T08:00:00Z","v":1658,"vw":6.85},{"c":6.88,"h":6.88,"l":6.88,"n":21,"o":6.88,"t":"2026-10-16T09:15:00Z","v":8584,"vw":6.88},{"c":6.82,"h":6.82,"l":6.82,"n":8,"o":6.82,"t":"2026-10-16T10:45:00Z","v":838,"vw":6.82},{"c":6.83,"h":6.83,"l":6.82,"n":33,"o":6.82,"t":"2026-10-16T11:00:00Z","v":1957,"vw":6.827758},{"c":6.82,"h":6.83,"l":6.82,"n":27,"o":6.83,"t":"2026-10-16T11:15:00Z","v":1137,"vw":6.827847},{"c":6.81,"h":6.82,"l":6.81,"n":12,"o":6.82,"t":"2026-10-16T11:45:00Z","v":7519,"vw":6.814578},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-16T12:00:00Z","v":148,"vw":6.81},{"c":6.8881,"h":6.8881,"l":6.8881,"n":1,"o":6.8881,"t":"2026-10-16T12:15:00Z","v":200,"vw":6.8881},{"c":6.745,"h":6.82,"l":6.71,"n":956,"o":6.82,"t":"2026-10-16T13:30:00Z","v":281938,"vw":6.763216},{"c":6.82,"h":6.83,"l":6.72,"n":2957,"o":6.75,"t":"2026-10-16T13:45:00Z","v":732648,"vw":6.772109},{"c":6.85,"h":6.875,"l":6.81,"n":1289,"o":6.82,"t":"2026-10-16T14:00:00Z","v":203165,"vw":6.84165},{"c":6.855,"h":6.89,"l":6.81,"n":1446,"o":6.85,"t":"2026-10-16T14:15:00Z","v":463191,"vw":6.850236},{"c":6.835,"h":6.885,"l":6.825,"n":2543,"o":6.855,"t":"2026-10-16T14:30:00Z","v":629316,"vw":6.848226},{"c":6.865,"h":6.89,"l":6.82,"n":3315,"o":6.835,"t":"2026-10-16T14:45:00Z","v":1013865,"vw":6.845885},{"c":6.75,"h":6.865,"l":6.75,"n":1116,"o":6.865,"t":"2026-10-16T15:00:00Z","v":234119,"vw":6.808934},{"c":6.745,"h":6.78,"l":6.72,"n":1224,"o":6.755,"t":"2026-10-16T15:15:00Z","v":200445,"vw":6.745049},{"c":6.72,"h":6.78,"l":6.72,"n":915,"o":6.74,"t":"2026-10-16T15:30:00Z","v":206230,"vw":6.75731},{"c":6.67,"h":6.73,"l":6.67,"n":845,"o":6.7201,"t":"2026-10-16T15:45:00Z","v":150268,"vw":6.702616},{"c":6.695,"h":6.695,"l":6.65,"n":1215,"o":6.675,"t":"2026-10-16T16:00:00Z","v":215147,"vw":6.669095},{"c":6.6834,"h":6.695,"l":6.66,"n":1101,"o":6.695,"t":"2026-10-16T16:15:00Z","v":204325,"vw":6.674039},{"c":6.685,"h":6.69,"l":6.66,"n":575,"o":6.68,"t":"2026-10-16T16:30:00Z","v":72472,"vw":6.676424},{"c":6.685,"h":6.705,"l":6.67,"n":1323,"o":6.685,"t":"2026-10-16T16:45:00Z","v":207154,"vw":6.690624},{"c":6.68,"h":6.7,"l":6.64,"n":1655,"o":6.685,"t":"2026-10-16T17:00:00Z","v":243519,"vw":6.671055},{"c":6.67,"h":6.685,"l":6.64,"n":1606,"o":6.685,"t":"2026-10-16T17:15:00Z","v":222015,"vw":6.664346},{"c":6.66,"h":6.69,"l":6.64,"n":1729,"o":6.665,"t":"2026-10-16T17:30:00Z","v":240933,"vw":6.665664},{"c":6.67,"h":6.69,"l":6.65,"n":1952,"o":6.665,"t":"2026-10-16T17:45:00Z","v":268249,"vw":6.672806},{"c":6.69,"h":6.7,"l":6.64,"n":3114,"o":6.67,"t":"2026-10-16T18:00:00Z","v":472688,"vw":6.661411},{"c":6.64,"h":6.77,"l":6.635,"n":3465,"o":6.7,"t":"2026-10-16T18:15:00Z","v":647403,"vw":6.702391},{"c":6.65,"h":6.73,"l":6.6,"n":6154,"o":6.645,"t":"2026-10-16T18:30:00Z","v":1743153,"vw":6.657136},{"c":6.69,"h":6.705,"l":6.61,"n":2068,"o":6.64,"t":"2026-10-16T18:45:00Z","v":492995,"vw":6.655564},{"c":6.68,"h":6.71,"l":6.64,"n":3603,"o":6.69,"t":"2026-10-16T19:00:00Z","v":1304028,"vw":6.673362},{"c":6.7,"h":6.72,"l":6.68,"n":2075,"o":6.68,"t":"2026-10-16T19:15:00Z","v":483165,"vw":6.700933},{"c":6.755,"h":6.77,"l":6.7,"n":2134,"o":6.715,"t":"2026-10-16T19:30:00Z","v":505006,"vw":6.737207},{"c":6.72,"h":6.79,"l":6.71,"n":3626,"o":6.755,"t":"2026-10-16T19:45:00Z","v":1249329,"vw":6.739997},{"c":6.73,"h":6.73,"l":6.73,"n":23,"o":6.73,"t":"2026-10-16T20:00:00Z","v":513146,"vw":6.73},{"c":7.0098,"h":7.0098,"l":7.0098,"n":1,"o":7.0098,"t":"2026-10-16T20:15:00Z","v":2500,"vw":7.0098},{"c":6.72,"h":6.78,"l":6.72,"n":5,"o":6.78,"t":"2026-10-16T21:15:00Z","v":15000,"vw":6.737333},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-16T22:15:00Z","v":100,"vw":6.73},{"c":6.98,"h":6.98,"l":6.77,"n":43,"o":6.77,"t":"2026-10-19T12:15:00Z","v":10012,"vw":6.790521},{"c":6.85,"h":6.89,"l":6.85,"n":20,"o":6.85,"t":"2026-10-19T13:15:00Z","v":5764,"vw":6.856517},{"c":6.91,"h":7.04,"l":6.8,"n":1769,"o":6.8,"t":"2026-10-19T13:30:00Z","v":689183,"vw":6.942036},{"c":6.9,"h":6.93,"l":6.85,"n":1028,"o":6.895,"t":"2026-10-19T13:45:00Z","v":266062,"vw":6.882609},{"c":6.845,"h":6.9,"l":6.8,"n":1353,"o":6.89,"t":"2026-10-19T14:00:00Z","v":389762,"vw":6.84058},{"c":6.88,"h":6.88,"l":6.805,"n":1206,"o":6.845,"t":"2026-10-19T14:15:00Z","v":268937,"vw":6.843334},{"c":6.865,"h":6.905,"l":6.85,"n":997,"o":6.88,"t":"2026-10-19T14:30:00Z","v":249782,"vw":6.875957},{"c":6.855,"h":6.875,"l":6.83,"n":967,"o":6.86,"t":"2026-10-19T14:45:00Z","v":180620,"vw":6.855165},{"c":6.885,"h":6.89,"l":6.835,"n":1054,"o":6.855,"t":"2026-10-19T15:00:00Z","v":209781,"vw":6.863923},{"c":6.935,"h":6.945,"l":6.88,"n":784,"o":6.885,"t":"2026-10-19T15:15:00Z","v":211562,"vw":6.908833},{"c":6.925,"h":6.935,"l":6.91,"n":582,"o":6.935,"t":"2026-10-19T15:30:00Z","v":96192,"vw":6.923403},{"c":6.92,"h":6.93,"l":6.9,"n":589,"o":6.92,"t":"2026-10-19T15:45:00Z","v":123761,"vw":6.914317},{"c":6.885,"h":6.915,"l":6.87,"n":465,"o":6.915,"t":"2026-10-19T16:00:00Z","v":89420,"vw":6.888988},{"c":6.885,"h":6.89,"l":6.87,"n":428,"o":6.885,"t":"2026-10-19T16:15:00Z","v":75915,"vw":6.881412},{"c":6.83,"h":6.88,"l":6.83,"n":614,"o":6.88,"t":"2026-10-19T16:30:00Z","v":124935,"vw":6.85078},{"c":6.8139,"h":6.85,"l":6.8,"n":888,"o":6.835,"t":"2026-10-19T16:45:00Z","v":203600,"vw":6.827771},{"c":6.82,"h":6.82,"l":6.79,"n":715,"o":6.815,"t":"2026-10-19T17:00:00Z","v":127474,"vw":6.805679},{"c":6.825,"h":6.84,"l":6.81,"n":737,"o":6.82,"t":"2026-10-19T17:15:00Z","v":145368,"vw":6.829202},{"c":6.8299,"h":6.84,"l":6.815,"n":818,"o":6.83,"t":"2026-10-19T17:30:00Z","v":167295,"vw":6.826893},{"c":6.84,"h":6.84,"l":6.82,"n":668,"o":6.83,"t":"2026-10-19T17:45:00Z","v":99570,"vw":6.83279},{"c":6.89,"h":6.91,"l":6.83,"n":1004,"o":6.835,"t":"2026-10-19T18:00:00Z","v":249833,"vw":6.88111},{"c":6.865,"h":6.898,"l":6.84,"n":1379,"o":6.89,"t":"2026-10-19T18:15:00Z","v":516630,"vw":6.875377},{"c":6.84,"h":6.865,"l":6.83,"n":936,"o":6.865,"t":"2026-10-19T18:30:00Z","v":194825,"vw":6.851659},{"c":6.865,"h":6.8799,"l":6.84,"n":1016,"o":6.84,"t":"2026-10-19T18:45:00Z","v":281288,"vw":6.866142},{"c":6.875,"h":6.88,"l":6.86,"n":847,"o":6.865,"t":"2026-10-19T19:00:00Z","v":138612,"vw":6.869525},{"c":6.895,"h":6.9083,"l":6.87,"n":1142,"o":6.875,"t":"2026-10-19T19:15:00Z","v":181868,"vw":6.893381},{"c":6.8499,"h":6.905,"l":6.845,"n":1888,"o":6.895,"t":"2026-10-19T19:30:00Z","v":552754,"vw":6.879282},{"c":6.905,"h":6.915,"l":6.84,"n":3293,"o":6.845,"t":"2026-10-19T19:45:00Z","v":935717,"vw":6.888011},{"c":6.9,"h":6.9,"l":6.9,"n":29,"o":6.9,"t":"2026-10-19T20:00:00Z","v":292703,"vw":6.9},{"c":6.6866,"h":6.6866,"l":6.6866,"n":1,"o":6.6866,"t":"2026-10-19T20:15:00Z","v":500,"vw":6.6866},{"c":6.5951,"h":6.5951,"l":6.5951,"n":1,"o":6.5951,"t":"2026-10-20T10:45:00Z","v":1012,"vw":6.5951},{"c":6.95,"h":6.95,"l":6.94,"n":2,"o":6.94,"t":"2026-10-20T12:30:00Z","v":550,"vw":6.946364},{"c":7.2,"h":7.29,"l":7.1,"n":366,"o":7.1,"t":"2026-10-20T13:00:00Z","v":16492,"vw":7.214003},{"c":7.17,"h":7.26,"l":7.17,"n":29,"o":7.24,"t":"2026-10-20T13:15:00Z","v":5411,"vw":7.226571},{"c":7.17,"h":7.2,"l":7.01,"n":1212,"o":7.11,"t":"2026-10-20T13:30:00Z","v":409124,"vw":7.113849},{"c":7.2,"h":7.27,"l":7.1532,"n":1294,"o":7.17,"t":"2026-10-20T13:45:00Z","v":301953,"vw":7.211999},{"c":7.255,"h":7.275,"l":7.2,"n":1426,"o":7.2,"t":"2026-10-20T14:00:00Z","v":314989,"vw":7.242588},{"c":7.27,"h":7.27,"l":7.205,"n":1099,"o":7.26,"t":"2026-10-20T14:15:00Z","v":151570,"vw":7.231061},{"c":7.23,"h":7.2877,"l":7.215,"n":1033,"o":7.27,"t":"2026-10-20T14:30:00Z","v":193117,"vw":7.253055},{"c":7.23,"h":7.24,"l":7.205,"n":789,"o":7.22,"t":"2026-10-20T14:45:00Z","v":112742,"vw":7.22163},{"c":7.22,"h":7.26,"l":7.205,"n":965,"o":7.225,"t":"2026-10-20T15:00:00Z","v":155083,"vw":7.231356},{"c":7.2578,"h":7.2578,"l":7.215,"n":911,"o":7.215,"t":"2026-10-20T15:15:00Z","v":229845,"vw":7.233891},{"c":7.29,"h":7.315,"l":7.22,"n":1124,"o":7.255,"t":"2026-10-20T15:30:00Z","v":239542,"vw":7.265005},{"c":7.325,"h":7.33,"l":7.29,"n":749,"o":7.29,"t":"2026-10-20T15:45:00Z","v":152814,"vw":7.309068},{"c":7.355,"h":7.37,"l":7.325,"n":1001,"o":7.33,"t":"2026-10-20T16:00:00Z","v":256660,"vw":7.347896},{"c":7.395,"h":7.4,"l":7.35,"n":985,"o":7.355,"t":"2026-10-20T16:15:00Z","v":211561,"vw":7.374391},{"c":7.395,"h":7.4,"l":7.36,"n":909,"o":7.3999,"t":"2026-10-20T16:30:00Z","v":222985,"vw":7.386138},{"c":7.385,"h":7.405,"l":7.38,"n":867,"o":7.395,"t":"2026-10-20T16:45:00Z","v":157913,"vw":7.389296},{"c":7.34,"h":7.4074,"l":7.34,"n":1137,"o":7.39,"t":"2026-10-20T17:00:00Z","v":334574,"vw":7.377009},{"c":7.305,"h":7.34,"l":7.28,"n":1255,"o":7.34,"t":"2026-10-20T17:15:00Z","v":454191,"vw":7.32244},{"c":7.275,"h":7.31,"l":7.2715,"n":1139,"o":7.3037,"t":"2026-10-20T17:30:00Z","v":186046,"vw":7.288624},{"c":7.235,"h":7.29,"l":7.23,"n":1190,"o":7.275,"t":"2026-10-20T17:45:00Z","v":135727,"vw":7.268342},{"c":7.23,"h":7.2399,"l":7.2,"n":1126,"o":7.23,"t":"2026-10-20T18:00:00Z","v":198241,"vw":7.216592},{"c":7.23,"h":7.26,"l":7.22,"n":1309,"o":7.225,"t":"2026-10-20T18:15:00Z","v":218762,"vw":7.236748},{"c":7.26,"h":7.27,"l":7.22,"n":1052,"o":7.23,"t":"2026-10-20T18:30:00Z","v":192365,"vw":7.241676},{"c":7.305,"h":7.325,"l":7.26,"n":1567,"o":7.265,"t":"2026-10-20T18:45:00Z","v":347162,"vw":7.299802},{"c":7.305,"h":7.34,"l":7.3,"n":1273,"o":7.31,"t":"2026-10-20T19:00:00Z","v":353000,"vw":7.32093},{"c":7.265,"h":7.31,"l":7.24,"n":1523,"o":7.3027,"t":"2026-10-20T19:15:00Z","v":494338,"vw":7.269195},{"c":7.2512,"h":7.275,"l":7.25,"n":1737,"o":7.26,"t":"2026-10-20T19:30:00Z","v":472861,"vw":7.2585},{"c":7.255,"h":7.27,"l":7.22,"n":4731,"o":7.255,"t":"2026-10-20T19:45:00Z","v":1630960,"vw":7.24608},{"c":7.2989,"h":7.2989,"l":7.26,"n":32,"o":7.26,"t":"2026-10-20T20:00:00Z","v":352811,"vw":7.260152},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-20T20:30:00Z","v":500,"vw":7.26},{"c":7.28,"h":7.28,"l":7.27,"n":16,"o":7.28,"t":"2026-10-20T20:45:00Z","v":2158,"vw":7.278975},{"c":7.3,"h":7.3,"l":7.2702,"n":3,"o":7.2702,"t":"2026-10-20T21:00:00Z","v":9380,"vw":7.271067},{"c":7.29,"h":7.29,"l":7.29,"n":7,"o":7.29,"t":"2026-10-20T21:30:00Z","v":278,"vw":7.29},{"c":7.28,"h":7.29,"l":7.28,"n":2,"o":7.29,"t":"2026-10-20T21:45:00Z","v":1282,"vw":7.281872},{"c":7.334,"h":7.334,"l":7.334,"n":1,"o":7.334,"t":"2026-10-20T22:15:00Z","v":137,"vw":7.334},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-10-21T11:45:00Z","v":100,"vw":7.34},{"c":7.16,"h":7.25,"l":7.16,"n":58,"o":7.21,"t":"2026-10-21T12:00:00Z","v":57801,"vw":7.211866},{"c":7.2203,"h":7.33,"l":7.2203,"n":110,"o":7.24,"t":"2026-10-21T12:45:00Z","v":8570,"vw":7.292183},{"c":7.33,"h":7.41,"l":7.24,"n":72,"o":7.41,"t":"2026-10-21T13:00:00Z","v":10140,"vw":7.312346},{"c":7.25,"h":7.29,"l":7.24,"n":37,"o":7.29,"t":"2026-10-21T13:15:00Z","v":6382,"vw":7.253712},{"c":7.24,"h":7.2786,"l":7.13,"n":2113,"o":7.24,"t":"2026-10-21T13:30:00Z","v":1549581,"vw":7.195872},{"c":7.16,"h":7.25,"l":7.13,"n":1393,"o":7.24,"t":"2026-10-21T13:45:00Z","v":571474,"vw":7.18866},{"c":7.19,"h":7.2,"l":7.15,"n":1319,"o":7.15,"t":"2026-10-21T14:00:00Z","v":257906,"vw":7.177868},{"c":7.155,"h":7.205,"l":7.15,"n":1401,"o":7.19,"t":"2026-10-21T14:15:00Z","v":272189,"vw":7.177757},{"c":7.11,"h":7.16,"l":7.105,"n":1833,"o":7.155,"t":"2026-10-21T14:30:00Z","v":380859,"vw":7.131952},{"c":7.1,"h":7.115,"l":7.085,"n":1344,"o":7.105,"t":"2026-10-21T14:45:00Z","v":212263,"vw":7.103448},{"c":7.125,"h":7.13,"l":7.1,"n":1410,"o":7.105,"t":"2026-10-21T15:00:00Z","v":220813,"vw":7.109303},{"c":7.125,"h":7.14,"l":7.105,"n":1544,"o":7.13,"t":"2026-10-21T15:15:00Z","v":228144,"vw":7.119242},{"c":7.125,"h":7.145,"l":7.12,"n":1333,"o":7.13,"t":"2026-10-21T15:30:00Z","v":247315,"vw":7.133603},{"c":7.095,"h":7.125,"l":7.095,"n":1300,"o":7.125,"t":"2026-10-21T15:45:00Z","v":257864,"vw":7.109239},{"c":7.0788,"h":7.1,"l":7.055,"n":1484,"o":7.095,"t":"2026-10-21T16:00:00Z","v":223766,"vw":7.077964},{"c":7.085,"h":7.11,"l":7.075,"n":761,"o":7.08,"t":"2026-10-21T16:15:00Z","v":130952,"vw":7.092424},{"c":7.0588,"h":7.085,"l":7.04,"n":1052,"o":7.08,"t":"2026-10-21T16:30:00Z","v":215552,"vw":7.063311},{"c":7.04,"h":7.065,"l":7.035,"n":1142,"o":7.0576,"t":"2026-10-21T16:45:00Z","v":295151,"vw":7.051977},{"c":7.025,"h":7.04,"l":7.025,"n":1003,"o":7.04,"t":"2026-10-21T17:00:00Z","v":186050,"vw":7.031852},{"c":7.035,"h":7.045,"l":7.015,"n":1221,"o":7.025,"t":"2026-10-21T17:15:00Z","v":374206,"vw":7.028335},{"c":7.075,"h":7.11,"l":7.035,"n":1897,"o":7.035,"t":"2026-10-21T17:30:00Z","v":754936,"vw":7.074316},{"c":7.125,"h":7.145,"l":7.065,"n":2451,"o":7.075,"t":"2026-10-21T17:45:00Z","v":717373,"vw":7.116265},{"c":7.115,"h":7.13,"l":7.075,"n":2267,"o":7.125,"t":"2026-10-21T18:00:00Z","v":731166,"vw":7.105447},{"c":7.095,"h":7.125,"l":7.09,"n":1776,"o":7.115,"t":"2026-10-21T18:15:00Z","v":403857,"vw":7.113437},{"c":7.105,"h":7.12,"l":7.095,"n":2210,"o":7.095,"t":"2026-10-21T18:30:00Z","v":569643,"vw":7.107567},{"c":7.085,"h":7.12,"l":7.08,"n":2619,"o":7.105,"t":"2026-10-21T18:45:00Z","v":895529,"vw":7.101894},{"c":7.075,"h":7.09,"l":7.065,"n":2549,"o":7.085,"t":"2026-10-21T19:00:00Z","v":706441,"vw":7.078842},{"c":7.119,"h":7.12,"l":7.07,"n":2658,"o":7.075,"t":"2026-10-21T19:15:00Z","v":795331,"vw":7.0985},{"c":7.095,"h":7.115,"l":7.085,"n":2731,"o":7.115,"t":"2026-10-21T19:30:00Z","v":791193,"vw":7.100547},{"c":7.065,"h":7.11,"l":7.06,"n":7578,"o":7.095,"t":"2026-10-21T19:45:00Z","v":2846002,"vw":7.083301},{"c":7.07,"h":7.07,"l":7.07,"n":18,"o":7.07,"t":"2026-10-21T20:00:00Z","v":486515,"vw":7.07},{"c":7.05,"h":7.06,"l":7.05,"n":4,"o":7.06,"t":"2026-10-22T09:00:00Z","v":5795,"vw":7.050431},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-22T11:00:00Z","v":1600,"vw":7.02},{"c":7.05,"h":7.05,"l":7.05,"n":23,"o":7.05,"t":"2026-10-22T12:30:00Z","v":2015,"vw":7.05},{"c":7.08,"h":7.08,"l":6.9,"n":77,"o":6.9,"t":"2026-10-22T13:00:00Z","v":10859,"vw":6.995029},{"c":7.061,"h":7.13,"l":7.02,"n":159,"o":7.09,"t":"2026-10-22T13:15:00Z","v":19157,"vw":7.085709},{"c":6.965,"h":7.09,"l":6.94,"n":1010,"o":7.06,"t":"2026-10-22T13:30:00Z","v":192123,"vw":6.997858},{"c":6.8615,"h":6.99,"l":6.8615,"n":1535,"o":6.965,"t":"2026-10-22T13:45:00Z","v":281434,"vw":6.927305},{"c":6.845,"h":6.91,"l":6.835,"n":1613,"o":6.865,"t":"2026-10-22T14:00:00Z","v":363788,"vw":6.876387},{"c":6.785,"h":6.86,"l":6.73,"n":1670,"o":6.84,"t":"2026-10-22T14:15:00Z","v":279934,"vw":6.788336},{"c":6.7301,"h":6.835,"l":6.7,"n":3197,"o":6.785,"t":"2026-10-22T14:30:00Z","v":597626,"vw":6.766976},{"c":6.7491,"h":6.76,"l":6.71,"n":1915,"o":6.735,"t":"2026-10-22T14:45:00Z","v":430072,"vw":6.732886},{"c":6.8,"h":6.8,"l":6.74,"n":1372,"o":6.74,"t":"2026-10-22T15:00:00Z","v":319708,"vw":6.76658},{"c":6.765,"h":6.825,"l":6.76,"n":1792,"o":6.795,"t":"2026-10-22T15:15:00Z","v":351114,"vw":6.79698},{"c":6.765,"h":6.78,"l":6.755,"n":917,"o":6.76,"t":"2026-10-22T15:30:00Z","v":173340,"vw":6.766839},{"c":6.75,"h":6.78,"l":6.745,"n":1214,"o":6.765,"t":"2026-10-22T15:45:00Z","v":241781,"vw":6.758951},{"c":6.755,"h":6.78,"l":6.755,"n":1315,"o":6.755,"t":"2026-10-22T16:00:00Z","v":195931,"vw":6.765188},{"c":6.755,"h":6.79,"l":6.755,"n":1068,"o":6.7585,"t":"2026-10-22T16:15:00Z","v":195733,"vw":6.765599},{"c":6.7,"h":6.77,"l":6.7,"n":1224,"o":6.755,"t":"2026-10-22T16:30:00Z","v":274713,"vw":6.744937},{"c":6.695,"h":6.715,"l":6.685,"n":944,"o":6.7,"t":"2026-10-22T16:45:00Z","v":188841,"vw":6.699135},{"c":6.725,"h":6.745,"l":6.695,"n":1286,"o":6.7,"t":"2026-10-22T17:00:00Z","v":296495,"vw":6.719334},{"c":6.7361,"h":6.74,"l":6.715,"n":924,"o":6.725,"t":"2026-10-22T17:15:00Z","v":152672,"vw":6.726783},{"c":6.765,"h":6.79,"l":6.735,"n":1066,"o":6.735,"t":"2026-10-22T17:30:00Z","v":178521,"vw":6.760036},{"c":6.755,"h":6.77,"l":6.745,"n":953,"o":6.765,"t":"2026-10-22T17:45:00Z","v":181203,"vw":6.75664},{"c":6.72,"h":6.79,"l":6.72,"n":2045,"o":6.755,"t":"2026-10-22T18:00:00Z","v":465071,"vw":6.756963},{"c":6.7591,"h":6.76,"l":6.72,"n":1244,"o":6.725,"t":"2026-10-22T18:15:00Z","v":238221,"vw":6.738181},{"c":6.755,"h":6.76,"l":6.73,"n":1219,"o":6.755,"t":"2026-10-22T18:30:00Z","v":245585,"vw":6.743827},{"c":6.73,"h":6.76,"l":6.72,"n":1952,"o":6.755,"t":"2026-10-22T18:45:00Z","v":387405,"vw":6.740898},{"c":6.76,"h":6.77,"l":6.71,"n":1676,"o":6.73,"t":"2026-10-22T19:00:00Z","v":351522,"vw":6.739623},{"c":6.75,"h":6.79,"l":6.74,"n":1648,"o":6.755,"t":"2026-10-22T19:15:00Z","v":378512,"vw":6.763994},{"c":6.725,"h":6.76,"l":6.715,"n":1734,"o":6.75,"t":"2026-10-22T19:30:00Z","v":372279,"vw":6.736347},{"c":6.75,"h":6.75,"l":6.705,"n":3710,"o":6.72,"t":"2026-10-22T19:45:00Z","v":713588,"vw":6.731846},{"c":6.7909,"h":6.7909,"l":6.74,"n":28,"o":6.74,"t":"2026-10-22T20:00:00Z","v":432620,"vw":6.74071},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-10-22T20:15:00Z","v":399,"vw":6.79},{"c":6.67,"h":6.82,"l":6.67,"n":32,"o":6.82,"t":"2026-10-22T20:45:00Z","v":1022,"vw":6.781708},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-22T23:00:00Z","v":165,"vw":6.78}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.10355878666942073,"strike":10.892646444490346,"iv":1.1624473573058083,"gamma":0.07973056801086317,"theta":-0.007239622918139286,"vega":0.003278514529077572,"rho":0.0004440807207971153,"breakevenPct":62.185917863713364},{"delta":0.15,"premium":0.2104247109359842,"strike":12.648924441942631,"iv":1.724818184736636,"gamma":0.07111456239407615,"theta":-0.013439603290407083,"vega":0.0044355384703404395,"rho":0.0006288291732982491,"breakevenPct":89.6659167091241},{"delta":0.2,"premium":0.374251447782231,"strike":14.887717167334651,"iv":2.351823280129849,"gamma":0.06432642703358725,"theta":-0.021759999744291676,"vega":0.005320759407556336,"rho":0.0007683661495740794,"breakevenPct":125.10278193387728},{"delta":0.25,"premium":0.3592904976661219,"strike":12.643574649918293,"iv":1.8696776907829933,"gamma":0.12291499719349391,"theta":-0.018096573333510488,"vega":0.00589161013430107,"rho":0.0010413878968184047,"breakevenPct":91.78267179328043},{"delta":0.3,"premium":0.3443295475500129,"strike":10.399432132501936,"iv":1.3875321014361377,"gamma":0.18150356735340056,"theta":-0.014433146922729297,"vega":0.006462460861045804,"rho":0.0013144096440627297,"breakevenPct":58.46256165268359},{"delta":0.35,"premium":0.3293685974339038,"strike":8.155289615085575,"iv":0.9053865120892819,"gamma":0.24009213751330724,"theta":-0.010769720511948107,"vega":0.007033311587790537,"rho":0.001587431391307055,"breakevenPct":25.142451512086723},{"delta":0.4,"premium":0.42082002129925455,"strike":7.3429179978700745,"iv":0.7674777422790202,"gamma":0.2466063897763578,"theta":-0.009348136315228966,"vega":0.006910969116080937,"rho":0.0017828224371060773,"breakevenPct":14.509410312231989},{"delta":0.45,"premium":0.5561590344337948,"strike":7.121050763223288,"iv":0.7715423500177493,"gamma":0.23164366347177848,"theta":-0.008851153709620163,"vega":0.0065027334043308484,"rho":0.0019461963009530818,"breakevenPct":13.233182856299141},{"delta":0.5,"premium":0.6914980475683351,"strike":6.8991835285765,"iv":0.7756069577564785,"gamma":0.21668093716719913,"theta":-0.008354171104011359,"vega":0.006094497692580759,"rho":0.0021095701648000866,"breakevenPct":11.956955400366294},{"delta":0.55,"premium":0.8268370607028754,"strike":6.677316293929712,"iv":0.7796715654952077,"gamma":0.2017182108626198,"theta":-0.007857188498402556,"vega":0.005686261980830671,"rho":0.002272944028647091,"breakevenPct":10.680727944433443},{"delta":0.6,"premium":0.9621760738374155,"strike":6.455449059282925,"iv":0.7837361732339367,"gamma":0.18675548455804047,"theta":-0.007360205892793753,"vega":0.005278026269080582,"rho":0.0024363178924940955,"breakevenPct":9.404500488500597},{"delta":0.65,"premium":1.0975150869719559,"strike":6.233581824636138,"iv":0.7878007809726659,"gamma":0.17179275825346113,"theta":-0.006863223287184949,"vega":0.004869790557330493,"rho":0.0025996917563411003,"breakevenPct":8.128273032567748},{"delta":0.7,"premium":1.232854100106496,"strike":6.011714589989351,"iv":0.7918653887113951,"gamma":0.15683003194888184,"theta":-0.006366240681576147,"vega":0.0044615548455804056,"rho":0.0027630656201881043,"breakevenPct":6.852045576634904},{"delta":0.75,"premium":1.3681931132410363,"strike":5.789847355342563,"iv":0.7959299964501242,"gamma":0.14186730564430247,"theta":-0.005869258075967342,"vega":0.004053319133830316,"rho":0.002926439484035109,"breakevenPct":5.575818120702053},{"delta":0.8,"premium":1.5035321263755768,"strike":5.5679801206957755,"iv":0.7999946041888534,"gamma":0.12690457933972313,"theta":-0.005372275470358538,"vega":0.003645083422080227,"rho":0.003089813347882114,"breakevenPct":4.2995906647692035},{"delta":0.85,"premium":1.638871139510117,"strike":5.346112886048989,"iv":0.8040592119275826,"gamma":0.11194185303514381,"theta":-0.004875292864749735,"vega":0.0032368477103301395,"rho":0.003253187211729119,"breakevenPct":3.023363208836358},{"delta":0.9,"premium":1.7742101526446574,"strike":5.124245651402202,"iv":0.8081238196663116,"gamma":0.09697912673056444,"theta":-0.004378310259140931,"vega":0.0028286119985800502,"rho":0.0034165610755761233,"breakevenPct":1.7471357529035085}],"put":[{"delta":0.1,"premium":0.09874070631970261,"strike":5.060873605947956,"iv":0.8812690892193309,"gamma":0.09743033457249071,"theta":-0.00462174721189591,"vega":0.003102267657992565,"rho":-0.0006213882279015291,"breakevenPct":26.81219912052725},{"delta":0.15,"premium":0.18935408921933083,"strike":5.293215613382899,"iv":0.8738992007434944,"gamma":0.11166825278810409,"theta":-0.005086431226765799,"vega":0.0034926022304832714,"rho":-0.000963513930412632,"breakevenPct":24.721806428265953},{"delta":0.2,"premium":0.2799674721189591,"strike":5.525557620817844,"iv":0.866529312267658,"gamma":0.12590617100371748,"theta":-0.005551115241635688,"vega":0.0038829368029739777,"rho":-0.001305639632923735,"breakevenPct":22.631413736004653},{"delta":0.25,"premium":0.3705808550185874,"strike":5.757899628252789,"iv":0.8591594237918215,"gamma":0.14014408921933086,"theta":-0.006015799256505576,"vega":0.004273271375464684,"rho":-0.0016477653354348381,"breakevenPct":20.541021043743356},{"delta":0.3,"premium":0.4611942379182156,"strike":5.990241635687732,"iv":0.8517895353159851,"gamma":0.15438200743494424,"theta":-0.006480483271375464,"vega":0.00466360594795539,"rho":-0.001989891037945941,"breakevenPct":18.45062835148206},{"delta":0.35,"premium":0.551807620817844,"strike":6.222583643122676,"iv":0.8444196468401487,"gamma":0.1686199256505576,"theta":-0.006945167286245352,"vega":0.005053940520446097,"rho":-0.002332016740457044,"breakevenPct":16.360235659220763},{"delta":0.4,"premium":0.6424210037174722,"strike":6.454925650557621,"iv":0.8370497583643123,"gamma":0.18285784386617102,"theta":-0.007409851301115241,"vega":0.0054442750929368025,"rho":-0.002674142442968147,"breakevenPct":14.269842966959462},{"delta":0.45,"premium":0.7330343866171003,"strike":6.687267657992565,"iv":0.8296798698884758,"gamma":0.1970957620817844,"theta":-0.007874535315985129,"vega":0.005834609665427509,"rho":-0.0030162681454792496,"breakevenPct":12.179450274698164},{"delta":0.5,"premium":0.8236477695167288,"strike":6.91960966542751,"iv":0.8223099814126393,"gamma":0.2113336802973978,"theta":-0.008339219330855019,"vega":0.006224944237918216,"rho":-0.003358393847990353,"breakevenPct":10.089057582436865},{"delta":0.55,"premium":0.9142611524163571,"strike":7.151951672862454,"iv":0.8149400929368029,"gamma":0.22557159851301117,"theta":-0.008803903345724907,"vega":0.006615278810408923,"rho":-0.0037005195505014563,"breakevenPct":7.998664890175565},{"delta":0.6,"premium":1.0048745353159851,"strike":7.3842936802973975,"iv":0.8075702044609665,"gamma":0.23980951672862455,"theta":-0.009268587360594795,"vega":0.007005613382899628,"rho":-0.004042645253012559,"breakevenPct":5.908272197914272},{"delta":0.65,"premium":1.2761714056868243,"strike":7.751301561874249,"iv":0.8290904685622746,"gamma":0.2323747697236684,"theta":-0.00916828193832599,"vega":0.006868281938325991,"rho":-0.004525167207476307,"breakevenPct":4.496605365967185},{"delta":0.7,"premium":1.726712054465358,"strike":8.251902282739287,"iv":0.879270684821786,"gamma":0.20344004805766924,"theta":-0.008507488986784141,"vega":0.006207488986784141,"rho":-0.005146966718658018,"breakevenPct":3.758256220148546},{"delta":0.75,"premium":2.1772527032438926,"strike":8.752503003604325,"iv":0.9294509010812975,"gamma":0.17450532639167002,"theta":-0.00784669603524229,"vega":0.005546696035242291,"rho":-0.005768766229839729,"breakevenPct":3.0199070743299052},{"delta":0.8,"premium":2.627793352022427,"strike":9.253103724469364,"iv":0.979631117340809,"gamma":0.1455706047256708,"theta":-0.00718590308370044,"vega":0.00488590308370044,"rho":-0.00639056574102144,"breakevenPct":2.2815579285112646},{"delta":0.85,"premium":3.078334000800961,"strike":9.753704445334401,"iv":1.0298113336003203,"gamma":0.11663588305967162,"theta":-0.00652511013215859,"vega":0.00422511013215859,"rho":-0.00701236525220315,"breakevenPct":1.5432087826926253}]},"raw":{"call":[{"delta":0.1,"premium":0.10355878666942073,"strike":10.892646444490346,"iv":1.1624473573058083,"gamma":0.07973056801086317,"theta":-0.007239622918139286,"vega":0.003278514529077572,"rho":0.0004440807207971153,"breakevenPct":62.185917863713364},{"delta":0.15,"premium":0.2104247109359842,"strike":12.648924441942631,"iv":1.724818184736636,"gamma":0.07111456239407615,"theta":-0.013439603290407083,"vega":0.0044355384703404395,"rho":0.0006288291732982491,"breakevenPct":89.6659167091241},{"delta":0.2,"premium":0.374251447782231,"strike":14.887717167334651,"iv":2.351823280129849,"gamma":0.06432642703358725,"theta":-0.021759999744291676,"vega":0.005320759407556336,"rho":0.0007683661495740794,"breakevenPct":125.10278193387728},{"delta":0.25,"premium":0.3592904976661219,"strike":12.643574649918293,"iv":1.8696776907829933,"gamma":0.12291499719349391,"theta":-0.018096573333510488,"vega":0.00589161013430107,"rho":0.0010413878968184047,"breakevenPct":91.78267179328043},{"delta":0.3,"premium":0.3443295475500129,"strike":10.399432132501936,"iv":1.3875321014361377,"gamma":0.18150356735340056,"theta":-0.014433146922729297,"vega":0.006462460861045804,"rho":0.0013144096440627297,"breakevenPct":58.46256165268359},{"delta":0.35,"premium":0.3293685974339038,"strike":8.155289615085575,"iv":0.9053865120892819,"gamma":0.24009213751330724,"theta":-0.010769720511948107,"vega":0.007033311587790537,"rho":0.001587431391307055,"breakevenPct":25.142451512086723},{"delta":0.4,"premium":0.42082002129925455,"strike":7.3429179978700745,"iv":0.7674777422790202,"gamma":0.2466063897763578,"theta":-0.009348136315228966,"vega":0.006910969116080937,"rho":0.0017828224371060773,"breakevenPct":14.509410312231989},{"delta":0.45,"premium":0.5561590344337948,"strike":7.121050763223288,"iv":0.7715423500177493,"gamma":0.23164366347177848,"theta":-0.008851153709620163,"vega":0.0065027334043308484,"rho":0.0019461963009530818,"breakevenPct":13.233182856299141},{"delta":0.5,"premium":0.6914980475683351,"strike":6.8991835285765,"iv":0.7756069577564785,"gamma":0.21668093716719913,"theta":-0.008354171104011359,"vega":0.006094497692580759,"rho":0.0021095701648000866,"breakevenPct":11.956955400366294},{"delta":0.55,"premium":0.8268370607028754,"strike":6.677316293929712,"iv":0.7796715654952077,"gamma":0.2017182108626198,"theta":-0.007857188498402556,"vega":0.005686261980830671,"rho":0.002272944028647091,"breakevenPct":10.680727944433443},{"delta":0.6,"premium":0.9621760738374155,"strike":6.455449059282925,"iv":0.7837361732339367,"gamma":0.18675548455804047,"theta":-0.007360205892793753,"vega":0.005278026269080582,"rho":0.0024363178924940955,"breakevenPct":9.404500488500597},{"delta":0.65,"premium":1.0975150869719559,"strike":6.233581824636138,"iv":0.7878007809726659,"gamma":0.17179275825346113,"theta":-0.006863223287184949,"vega":0.004869790557330493,"rho":0.0025996917563411003,"breakevenPct":8.128273032567748},{"delta":0.7,"premium":1.232854100106496,"strike":6.011714589989351,"iv":0.7918653887113951,"gamma":0.15683003194888184,"theta":-0.006366240681576147,"vega":0.0044615548455804056,"rho":0.0027630656201881043,"breakevenPct":6.852045576634904},{"delta":0.75,"premium":1.3681931132410363,"strike":5.789847355342563,"iv":0.7959299964501242,"gamma":0.14186730564430247,"theta":-0.005869258075967342,"vega":0.004053319133830316,"rho":0.002926439484035109,"breakevenPct":5.575818120702053},{"delta":0.8,"premium":1.5035321263755768,"strike":5.5679801206957755,"iv":0.7999946041888534,"gamma":0.12690457933972313,"theta":-0.005372275470358538,"vega":0.003645083422080227,"rho":0.003089813347882114,"breakevenPct":4.2995906647692035},{"delta":0.85,"premium":1.638871139510117,"strike":5.346112886048989,"iv":0.8040592119275826,"gamma":0.11194185303514381,"theta":-0.004875292864749735,"vega":0.0032368477103301395,"rho":0.003253187211729119,"breakevenPct":3.023363208836358},{"delta":0.9,"premium":1.7742101526446574,"strike":5.124245651402202,"iv":0.8081238196663116,"gamma":0.09697912673056444,"theta":-0.004378310259140931,"vega":0.0028286119985800502,"rho":0.0034165610755761233,"breakevenPct":1.7471357529035085}],"put":[{"delta":0.1,"premium":0.09874070631970261,"strike":5.060873605947956,"iv":0.8812690892193309,"gamma":0.09743033457249071,"theta":-0.00462174721189591,"vega":0.003102267657992565,"rho":-0.0006213882279015291,"breakevenPct":26.81219912052725},{"delta":0.15,"premium":0.18935408921933083,"strike":5.293215613382899,"iv":0.8738992007434944,"gamma":0.11166825278810409,"theta":-0.005086431226765799,"vega":0.0034926022304832714,"rho":-0.000963513930412632,"breakevenPct":24.721806428265953},{"delta":0.2,"premium":0.2799674721189591,"strike":5.525557620817844,"iv":0.866529312267658,"gamma":0.12590617100371748,"theta":-0.005551115241635688,"vega":0.0038829368029739777,"rho":-0.001305639632923735,"breakevenPct":22.631413736004653},{"delta":0.25,"premium":0.3705808550185874,"strike":5.757899628252789,"iv":0.8591594237918215,"gamma":0.14014408921933086,"theta":-0.006015799256505576,"vega":0.004273271375464684,"rho":-0.0016477653354348381,"breakevenPct":20.541021043743356},{"delta":0.3,"premium":0.4611942379182156,"strike":5.990241635687732,"iv":0.8517895353159851,"gamma":0.15438200743494424,"theta":-0.006480483271375464,"vega":0.00466360594795539,"rho":-0.001989891037945941,"breakevenPct":18.45062835148206},{"delta":0.35,"premium":0.551807620817844,"strike":6.222583643122676,"iv":0.8444196468401487,"gamma":0.1686199256505576,"theta":-0.006945167286245352,"vega":0.005053940520446097,"rho":-0.002332016740457044,"breakevenPct":16.360235659220763},{"delta":0.4,"premium":0.6424210037174722,"strike":6.454925650557621,"iv":0.8370497583643123,"gamma":0.18285784386617102,"theta":-0.007409851301115241,"vega":0.0054442750929368025,"rho":-0.002674142442968147,"breakevenPct":14.269842966959462},{"delta":0.45,"premium":0.7330343866171003,"strike":6.687267657992565,"iv":0.8296798698884758,"gamma":0.1970957620817844,"theta":-0.007874535315985129,"vega":0.005834609665427509,"rho":-0.0030162681454792496,"breakevenPct":12.179450274698164},{"delta":0.5,"premium":0.8236477695167288,"strike":6.91960966542751,"iv":0.8223099814126393,"gamma":0.2113336802973978,"theta":-0.008339219330855019,"vega":0.006224944237918216,"rho":-0.003358393847990353,"breakevenPct":10.089057582436865},{"delta":0.55,"premium":0.9142611524163571,"strike":7.151951672862454,"iv":0.8149400929368029,"gamma":0.22557159851301117,"theta":-0.008803903345724907,"vega":0.006615278810408923,"rho":-0.0037005195505014563,"breakevenPct":7.998664890175565},{"delta":0.6,"premium":1.0048745353159851,"strike":7.3842936802973975,"iv":0.8075702044609665,"gamma":0.23980951672862455,"theta":-0.009268587360594795,"vega":0.007005613382899628,"rho":-0.004042645253012559,"breakevenPct":5.908272197914272},{"delta":0.65,"premium":1.2761714056868243,"strike":7.751301561874249,"iv":0.8290904685622746,"gamma":0.2323747697236684,"theta":-0.00916828193832599,"vega":0.006868281938325991,"rho":-0.004525167207476307,"breakevenPct":4.496605365967185},{"delta":0.7,"premium":1.726712054465358,"strike":8.251902282739287,"iv":0.879270684821786,"gamma":0.20344004805766924,"theta":-0.008507488986784141,"vega":0.006207488986784141,"rho":-0.005146966718658018,"breakevenPct":3.758256220148546},{"delta":0.75,"premium":2.1772527032438926,"strike":8.752503003604325,"iv":0.9294509010812975,"gamma":0.17450532639167002,"theta":-0.00784669603524229,"vega":0.005546696035242291,"rho":-0.005768766229839729,"breakevenPct":3.0199070743299052},{"delta":0.8,"premium":2.627793352022427,"strike":9.253103724469364,"iv":0.979631117340809,"gamma":0.1455706047256708,"theta":-0.00718590308370044,"vega":0.00488590308370044,"rho":-0.00639056574102144,"breakevenPct":2.2815579285112646},{"delta":0.85,"premium":3.078334000800961,"strike":9.753704445334401,"iv":1.0298113336003203,"gamma":0.11663588305967162,"theta":-0.00652511013215859,"vega":0.00422511013215859,"rho":-0.00701236525220315,"breakevenPct":1.5432087826926253}]}},"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"}}