{"symbol":"NEXT","url":"https://intraalpha.com/companies/NEXT","capturedAt":"2026-10-22T21:29:01.419Z","state":"ready","quote":{"symbol":"NEXT","last_price":5.88,"prev_close":6.05,"regular_close":5.91,"change":-0.17,"change_pct":-2.8099,"regular_change":-0.14,"regular_change_pct":-2.314,"extended_change":-0.03,"extended_change_pct":-0.5076,"bid":5.88,"ask":5.96,"bid_size":200,"ask_size":1000,"volume":3795568,"vwap":5.85678,"open":6.05,"high":6.16,"low":5.7,"close":5.91,"trade_count":21351,"last_trade_at":"2026-10-22T21:23:30.393066247Z","last_quote_at":"2026-10-22T20:56:05.170243365Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:28:51.305397681-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NEXT","fetched_at":"2026-10-22T21:29:00.978162+00:00","name":"Nextdecade Corp","exchange":"NASDAQ","currency":"USD","sector":"ENERGY","industry":"OIL & GAS EQUIPMENT & SERVICES","country":"USA","description":"NextDecade Corporation, a liquefied natural gas (LNG) development company, engages in development activities related to the liquefaction and sale of LNG. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1642364000,"ebitda":-218380000,"pe_ratio":null,"peg_ratio":0,"book_value":-0.216,"dividend_per_share":null,"dividend_yield":null,"eps":-1.36,"revenue_ttm":0,"gross_profit_ttm":-1615000,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.0123,"return_on_equity_ttm":-0.158,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":8.7,"analyst_number":0,"beta":1.537,"fifty_two_week_high":9.24,"fifty_two_week_low":4.75,"fifty_day_ma":6.92,"two_hundred_day_ma":6.91,"shares_outstanding":266185000,"forward_pe":null,"price_to_sales":null,"price_to_book":21.76,"ev_to_revenue":null,"ev_to_ebitda":18.93},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:29:00.978162+00:00"},"optionObservedAt":"2026-10-22T19:55:06.340Z","bars":[{"c":6.14,"h":6.14,"l":6.117,"n":7,"o":6.117,"t":"2026-10-15T08:00:00Z","v":1049,"vw":6.128154},{"c":6.13,"h":6.13,"l":6.13,"n":3,"o":6.13,"t":"2026-10-15T08:45:00Z","v":570,"vw":6.13},{"c":6.11,"h":6.13,"l":6.11,"n":82,"o":6.13,"t":"2026-10-15T10:30:00Z","v":7497,"vw":6.113798},{"c":6.1063,"h":6.1063,"l":6.1063,"n":1,"o":6.1063,"t":"2026-10-15T11:05:00Z","v":111,"vw":6.1063},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-15T11:10:00Z","v":100,"vw":6.12},{"c":6.125,"h":6.125,"l":6.125,"n":1,"o":6.125,"t":"2026-10-15T11:20:00Z","v":160,"vw":6.125},{"c":6.1473,"h":6.1473,"l":6.1473,"n":2,"o":6.1473,"t":"2026-10-15T11:30:00Z","v":151,"vw":6.1473},{"c":6.15,"h":6.15,"l":6.14,"n":11,"o":6.14,"t":"2026-10-15T11:50:00Z","v":1631,"vw":6.144839},{"c":6.14,"h":6.14,"l":6.14,"n":3,"o":6.14,"t":"2026-10-15T12:05:00Z","v":150,"vw":6.14},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-15T12:10:00Z","v":100,"vw":6.14},{"c":6.14,"h":6.14,"l":6.14,"n":5,"o":6.14,"t":"2026-10-15T12:15:00Z","v":500,"vw":6.14},{"c":6.1212,"h":6.1212,"l":6.1212,"n":4,"o":6.1212,"t":"2026-10-15T12:25:00Z","v":327,"vw":6.1212},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-15T12:55:00Z","v":300,"vw":6.13},{"c":6.13,"h":6.13,"l":6.13,"n":2,"o":6.13,"t":"2026-10-15T13:00:00Z","v":3034,"vw":6.13},{"c":6.16,"h":6.16,"l":6.1302,"n":2,"o":6.1302,"t":"2026-10-15T13:10:00Z","v":500,"vw":6.14212},{"c":6.16,"h":6.16,"l":6.145,"n":2,"o":6.145,"t":"2026-10-15T13:20:00Z","v":500,"vw":6.154},{"c":6.14,"h":6.145,"l":6.13,"n":5,"o":6.145,"t":"2026-10-15T13:25:00Z","v":460,"vw":6.138065},{"c":5.98,"h":6.135,"l":5.95,"n":793,"o":6.12,"t":"2026-10-15T13:30:00Z","v":175064,"vw":6.03692},{"c":5.97,"h":5.9893,"l":5.93,"n":490,"o":5.98,"t":"2026-10-15T13:35:00Z","v":62808,"vw":5.960688},{"c":6.005,"h":6.02,"l":5.95,"n":336,"o":5.97,"t":"2026-10-15T13:40:00Z","v":42647,"vw":5.994946},{"c":5.9,"h":6,"l":5.895,"n":732,"o":6,"t":"2026-10-15T13:45:00Z","v":120032,"vw":5.954747},{"c":5.8399,"h":5.915,"l":5.83,"n":430,"o":5.9,"t":"2026-10-15T13:50:00Z","v":51571,"vw":5.867046},{"c":5.89,"h":5.89,"l":5.83,"n":323,"o":5.835,"t":"2026-10-15T13:55:00Z","v":46474,"vw":5.85978},{"c":5.9172,"h":5.9388,"l":5.875,"n":458,"o":5.88,"t":"2026-10-15T14:00:00Z","v":48074,"vw":5.910873},{"c":5.955,"h":5.955,"l":5.905,"n":403,"o":5.915,"t":"2026-10-15T14:05:00Z","v":79504,"vw":5.928149},{"c":5.945,"h":5.98,"l":5.9301,"n":440,"o":5.9599,"t":"2026-10-15T14:10:00Z","v":67134,"vw":5.960742},{"c":5.955,"h":5.955,"l":5.925,"n":289,"o":5.945,"t":"2026-10-15T14:15:00Z","v":26877,"vw":5.941508},{"c":5.945,"h":5.9699,"l":5.9425,"n":370,"o":5.95,"t":"2026-10-15T14:20:00Z","v":41414,"vw":5.959469},{"c":5.9388,"h":5.955,"l":5.93,"n":321,"o":5.945,"t":"2026-10-15T14:25:00Z","v":28871,"vw":5.943847},{"c":5.945,"h":5.945,"l":5.915,"n":400,"o":5.935,"t":"2026-10-15T14:30:00Z","v":61418,"vw":5.929345},{"c":5.915,"h":5.94,"l":5.905,"n":376,"o":5.94,"t":"2026-10-15T14:35:00Z","v":62012,"vw":5.922243},{"c":5.94,"h":5.94,"l":5.915,"n":293,"o":5.915,"t":"2026-10-15T14:40:00Z","v":23527,"vw":5.926421},{"c":5.935,"h":5.95,"l":5.93,"n":266,"o":5.935,"t":"2026-10-15T14:45:00Z","v":24373,"vw":5.941146},{"c":5.955,"h":5.9597,"l":5.925,"n":278,"o":5.935,"t":"2026-10-15T14:50:00Z","v":23355,"vw":5.93697},{"c":5.95,"h":5.965,"l":5.95,"n":193,"o":5.955,"t":"2026-10-15T14:55:00Z","v":20903,"vw":5.957728},{"c":5.965,"h":5.965,"l":5.945,"n":354,"o":5.955,"t":"2026-10-15T15:00:00Z","v":37000,"vw":5.956267},{"c":5.945,"h":5.9688,"l":5.935,"n":255,"o":5.965,"t":"2026-10-15T15:05:00Z","v":35757,"vw":5.949054},{"c":5.9643,"h":5.9699,"l":5.93,"n":345,"o":5.94,"t":"2026-10-15T15:10:00Z","v":42364,"vw":5.948281},{"c":6.005,"h":6.01,"l":5.965,"n":345,"o":5.965,"t":"2026-10-15T15:15:00Z","v":32410,"vw":5.993258},{"c":5.9699,"h":6.005,"l":5.965,"n":256,"o":6.005,"t":"2026-10-15T15:20:00Z","v":30183,"vw":5.988699},{"c":5.985,"h":6.01,"l":5.96,"n":446,"o":5.965,"t":"2026-10-15T15:25:00Z","v":61540,"vw":5.979582},{"c":6.005,"h":6.025,"l":5.985,"n":505,"o":5.9868,"t":"2026-10-15T15:30:00Z","v":146691,"vw":6.009345},{"c":5.995,"h":6.0067,"l":5.99,"n":141,"o":6.005,"t":"2026-10-15T15:35:00Z","v":12164,"vw":5.996794},{"c":5.985,"h":6,"l":5.985,"n":301,"o":5.995,"t":"2026-10-15T15:40:00Z","v":32150,"vw":5.995332},{"c":5.9408,"h":5.98,"l":5.9401,"n":235,"o":5.98,"t":"2026-10-15T15:45:00Z","v":25651,"vw":5.965367},{"c":5.9372,"h":5.945,"l":5.935,"n":307,"o":5.945,"t":"2026-10-15T15:50:00Z","v":33873,"vw":5.939407},{"c":5.945,"h":5.95,"l":5.93,"n":238,"o":5.9388,"t":"2026-10-15T15:55:00Z","v":15214,"vw":5.939723},{"c":5.95,"h":5.95,"l":5.935,"n":197,"o":5.945,"t":"2026-10-15T16:00:00Z","v":17628,"vw":5.941745},{"c":5.9401,"h":5.95,"l":5.94,"n":112,"o":5.945,"t":"2026-10-15T16:05:00Z","v":6666,"vw":5.944362},{"c":5.935,"h":5.9488,"l":5.93,"n":185,"o":5.94,"t":"2026-10-15T16:10:00Z","v":28622,"vw":5.937737},{"c":5.925,"h":5.93,"l":5.91,"n":321,"o":5.93,"t":"2026-10-15T16:15:00Z","v":51894,"vw":5.923383},{"c":5.9199,"h":5.92,"l":5.915,"n":131,"o":5.92,"t":"2026-10-15T16:20:00Z","v":13555,"vw":5.917614},{"c":5.915,"h":5.92,"l":5.9114,"n":192,"o":5.915,"t":"2026-10-15T16:25:00Z","v":26963,"vw":5.917221},{"c":5.935,"h":5.935,"l":5.9,"n":319,"o":5.915,"t":"2026-10-15T16:30:00Z","v":55241,"vw":5.911965},{"c":5.925,"h":5.94,"l":5.9214,"n":282,"o":5.935,"t":"2026-10-15T16:35:00Z","v":50320,"vw":5.932089},{"c":5.93,"h":5.93,"l":5.915,"n":154,"o":5.92,"t":"2026-10-15T16:40:00Z","v":17355,"vw":5.919571},{"c":5.965,"h":5.965,"l":5.924,"n":269,"o":5.93,"t":"2026-10-15T16:45:00Z","v":25221,"vw":5.941646},{"c":5.96,"h":5.97,"l":5.96,"n":123,"o":5.965,"t":"2026-10-15T16:50:00Z","v":26995,"vw":5.963382},{"c":5.955,"h":5.96,"l":5.955,"n":79,"o":5.96,"t":"2026-10-15T16:55:00Z","v":5008,"vw":5.957086},{"c":5.925,"h":5.95,"l":5.92,"n":347,"o":5.95,"t":"2026-10-15T17:00:00Z","v":58923,"vw":5.943391},{"c":5.93,"h":5.9386,"l":5.925,"n":151,"o":5.925,"t":"2026-10-15T17:05:00Z","v":15244,"vw":5.931191},{"c":5.93,"h":5.94,"l":5.92,"n":212,"o":5.935,"t":"2026-10-15T17:10:00Z","v":32698,"vw":5.930106},{"c":5.92,"h":5.9388,"l":5.92,"n":150,"o":5.935,"t":"2026-10-15T17:15:00Z","v":7110,"vw":5.930973},{"c":5.9205,"h":5.9288,"l":5.92,"n":66,"o":5.925,"t":"2026-10-15T17:20:00Z","v":7023,"vw":5.925269},{"c":5.9199,"h":5.93,"l":5.91,"n":276,"o":5.9201,"t":"2026-10-15T17:25:00Z","v":75992,"vw":5.920555},{"c":5.915,"h":5.92,"l":5.91,"n":152,"o":5.91,"t":"2026-10-15T17:30:00Z","v":11583,"vw":5.916662},{"c":5.925,"h":5.93,"l":5.915,"n":236,"o":5.915,"t":"2026-10-15T17:35:00Z","v":23935,"vw":5.923557},{"c":5.925,"h":5.95,"l":5.9226,"n":426,"o":5.925,"t":"2026-10-15T17:40:00Z","v":59412,"vw":5.933897},{"c":5.92,"h":5.935,"l":5.92,"n":125,"o":5.9288,"t":"2026-10-15T17:45:00Z","v":10853,"vw":5.92886},{"c":5.925,"h":5.925,"l":5.9125,"n":232,"o":5.92,"t":"2026-10-15T17:50:00Z","v":19328,"vw":5.919379},{"c":5.915,"h":5.93,"l":5.915,"n":197,"o":5.93,"t":"2026-10-15T17:55:00Z","v":16673,"vw":5.921169},{"c":5.925,"h":5.935,"l":5.915,"n":290,"o":5.915,"t":"2026-10-15T18:00:00Z","v":29258,"vw":5.919569},{"c":5.94,"h":5.94,"l":5.925,"n":267,"o":5.925,"t":"2026-10-15T18:05:00Z","v":24518,"vw":5.935389},{"c":5.935,"h":5.94,"l":5.935,"n":196,"o":5.94,"t":"2026-10-15T18:10:00Z","v":12922,"vw":5.93651},{"c":5.925,"h":5.935,"l":5.92,"n":176,"o":5.93,"t":"2026-10-15T18:15:00Z","v":14210,"vw":5.926079},{"c":5.915,"h":5.925,"l":5.9125,"n":203,"o":5.92,"t":"2026-10-15T18:20:00Z","v":19551,"vw":5.917935},{"c":5.92,"h":5.92,"l":5.9125,"n":181,"o":5.915,"t":"2026-10-15T18:25:00Z","v":13199,"vw":5.915791},{"c":5.929,"h":5.93,"l":5.905,"n":359,"o":5.915,"t":"2026-10-15T18:30:00Z","v":53232,"vw":5.914633},{"c":5.955,"h":5.955,"l":5.925,"n":313,"o":5.93,"t":"2026-10-15T18:35:00Z","v":47742,"vw":5.942528},{"c":5.955,"h":5.96,"l":5.945,"n":271,"o":5.955,"t":"2026-10-15T18:40:00Z","v":40949,"vw":5.951548},{"c":5.955,"h":5.96,"l":5.95,"n":198,"o":5.955,"t":"2026-10-15T18:45:00Z","v":20610,"vw":5.9564},{"c":5.945,"h":5.96,"l":5.945,"n":256,"o":5.955,"t":"2026-10-15T18:50:00Z","v":64041,"vw":5.950947},{"c":5.945,"h":5.955,"l":5.945,"n":268,"o":5.945,"t":"2026-10-15T18:55:00Z","v":37215,"vw":5.949415},{"c":5.96,"h":5.96,"l":5.945,"n":237,"o":5.945,"t":"2026-10-15T19:00:00Z","v":21730,"vw":5.950975},{"c":5.955,"h":5.9688,"l":5.955,"n":216,"o":5.96,"t":"2026-10-15T19:05:00Z","v":24583,"vw":5.96011},{"c":5.955,"h":5.96,"l":5.955,"n":137,"o":5.955,"t":"2026-10-15T19:10:00Z","v":13371,"vw":5.956942},{"c":5.955,"h":5.955,"l":5.95,"n":120,"o":5.955,"t":"2026-10-15T19:15:00Z","v":8462,"vw":5.954345},{"c":5.945,"h":5.96,"l":5.945,"n":230,"o":5.955,"t":"2026-10-15T19:20:00Z","v":29996,"vw":5.950717},{"c":5.945,"h":5.95,"l":5.94,"n":266,"o":5.945,"t":"2026-10-15T19:25:00Z","v":31367,"vw":5.945074},{"c":5.945,"h":5.95,"l":5.94,"n":324,"o":5.945,"t":"2026-10-15T19:30:00Z","v":41289,"vw":5.945613},{"c":5.955,"h":5.96,"l":5.94,"n":454,"o":5.945,"t":"2026-10-15T19:35:00Z","v":65850,"vw":5.949566},{"c":5.98,"h":5.98,"l":5.955,"n":590,"o":5.96,"t":"2026-10-15T19:40:00Z","v":132932,"vw":5.968967},{"c":6.015,"h":6.02,"l":5.975,"n":536,"o":5.98,"t":"2026-10-15T19:45:00Z","v":76165,"vw":6.000696},{"c":6.035,"h":6.045,"l":6.01,"n":853,"o":6.01,"t":"2026-10-15T19:50:00Z","v":103907,"vw":6.030314},{"c":6.01,"h":6.035,"l":5.98,"n":1846,"o":6.035,"t":"2026-10-15T19:55:00Z","v":347776,"vw":6.002086},{"c":6.0891,"h":6.09,"l":6.01,"n":21,"o":6.01,"t":"2026-10-15T20:00:00Z","v":233310,"vw":6.010709},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-15T20:15:00Z","v":2000,"vw":6.09},{"c":6.07,"h":6.09,"l":6.06,"n":12,"o":6.09,"t":"2026-10-15T20:20:00Z","v":2498,"vw":6.064463},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-15T20:30:00Z","v":200,"vw":6.08},{"c":6.0881,"h":6.0881,"l":6.0881,"n":1,"o":6.0881,"t":"2026-10-15T20:55:00Z","v":135,"vw":6.0881},{"c":6.05,"h":6.0501,"l":6.05,"n":2,"o":6.0501,"t":"2026-10-15T23:35:00Z","v":900,"vw":6.050011},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-16T08:00:00Z","v":794,"vw":6.05},{"c":6.2,"h":6.2,"l":6.2,"n":4,"o":6.2,"t":"2026-10-16T08:20:00Z","v":1152,"vw":6.2},{"c":6.05,"h":6.22,"l":6.05,"n":14,"o":6.14,"t":"2026-10-16T11:00:00Z","v":5314,"vw":6.192187},{"c":6.08,"h":6.08,"l":6.08,"n":2,"o":6.08,"t":"2026-10-16T11:05:00Z","v":124,"vw":6.08},{"c":6.11,"h":6.11,"l":6.11,"n":2,"o":6.11,"t":"2026-10-16T11:10:00Z","v":500,"vw":6.11},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-16T11:25:00Z","v":100,"vw":6.16},{"c":6.08,"h":6.1,"l":6.07,"n":8,"o":6.1,"t":"2026-10-16T11:40:00Z","v":5597,"vw":6.085855},{"c":6.08,"h":6.1,"l":6.08,"n":17,"o":6.08,"t":"2026-10-16T11:45:00Z","v":3652,"vw":6.086617},{"c":6.09,"h":6.09,"l":6.09,"n":2,"o":6.09,"t":"2026-10-16T12:10:00Z","v":1000,"vw":6.09},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-16T12:15:00Z","v":100,"vw":6.09},{"c":6.09,"h":6.09,"l":6.09,"n":2,"o":6.09,"t":"2026-10-16T12:35:00Z","v":1000,"vw":6.09},{"c":6.08,"h":6.09,"l":6.08,"n":7,"o":6.09,"t":"2026-10-16T12:40:00Z","v":3820,"vw":6.086073},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-16T12:45:00Z","v":184,"vw":6.09},{"c":6.01,"h":6.11,"l":6.01,"n":33,"o":6.11,"t":"2026-10-16T13:00:00Z","v":19150,"vw":6.038334},{"c":5.98,"h":6.07,"l":5.92,"n":356,"o":6.06,"t":"2026-10-16T13:30:00Z","v":87403,"vw":6.032656},{"c":5.96,"h":5.99,"l":5.9205,"n":281,"o":5.97,"t":"2026-10-16T13:35:00Z","v":48567,"vw":5.962444},{"c":5.964,"h":5.965,"l":5.9,"n":373,"o":5.96,"t":"2026-10-16T13:40:00Z","v":45363,"vw":5.92274},{"c":6.024,"h":6.024,"l":5.969,"n":234,"o":5.97,"t":"2026-10-16T13:45:00Z","v":53390,"vw":5.988542},{"c":5.995,"h":6.03,"l":5.995,"n":185,"o":6.025,"t":"2026-10-16T13:50:00Z","v":25274,"vw":6.007049},{"c":5.985,"h":5.99,"l":5.964,"n":169,"o":5.99,"t":"2026-10-16T13:55:00Z","v":21243,"vw":5.983686},{"c":6.04,"h":6.04,"l":5.99,"n":210,"o":5.99,"t":"2026-10-16T14:00:00Z","v":24755,"vw":6.013698},{"c":6.04,"h":6.05,"l":6.025,"n":269,"o":6.0386,"t":"2026-10-16T14:05:00Z","v":23072,"vw":6.037777},{"c":6.0488,"h":6.05,"l":6.02,"n":278,"o":6.03,"t":"2026-10-16T14:10:00Z","v":47882,"vw":6.035858},{"c":6.03,"h":6.05,"l":6.03,"n":173,"o":6.045,"t":"2026-10-16T14:15:00Z","v":11147,"vw":6.038244},{"c":6.02,"h":6.03,"l":6.015,"n":155,"o":6.02,"t":"2026-10-16T14:20:00Z","v":20851,"vw":6.021229},{"c":6.035,"h":6.04,"l":6.01,"n":227,"o":6.015,"t":"2026-10-16T14:25:00Z","v":18780,"vw":6.025691},{"c":6.045,"h":6.045,"l":6.035,"n":277,"o":6.04,"t":"2026-10-16T14:30:00Z","v":26267,"vw":6.041263},{"c":6.02,"h":6.04,"l":6.02,"n":194,"o":6.04,"t":"2026-10-16T14:35:00Z","v":21071,"vw":6.0329},{"c":6.025,"h":6.025,"l":6.02,"n":118,"o":6.025,"t":"2026-10-16T14:40:00Z","v":10361,"vw":6.024889},{"c":6.055,"h":6.065,"l":6.02,"n":199,"o":6.025,"t":"2026-10-16T14:45:00Z","v":18033,"vw":6.047443},{"c":6.055,"h":6.06,"l":6.05,"n":92,"o":6.0502,"t":"2026-10-16T14:50:00Z","v":15040,"vw":6.053565},{"c":6.05,"h":6.06,"l":6.045,"n":187,"o":6.06,"t":"2026-10-16T14:55:00Z","v":28830,"vw":6.049221},{"c":6.05,"h":6.0612,"l":6.04,"n":175,"o":6.045,"t":"2026-10-16T15:00:00Z","v":25351,"vw":6.05262},{"c":6.05,"h":6.075,"l":6.05,"n":282,"o":6.06,"t":"2026-10-16T15:05:00Z","v":24905,"vw":6.065037},{"c":6.045,"h":6.055,"l":6.0414,"n":162,"o":6.055,"t":"2026-10-16T15:10:00Z","v":10588,"vw":6.047257},{"c":6.015,"h":6.055,"l":6.015,"n":292,"o":6.045,"t":"2026-10-16T15:15:00Z","v":17629,"vw":6.036458},{"c":5.98,"h":6.015,"l":5.98,"n":153,"o":6.015,"t":"2026-10-16T15:20:00Z","v":19101,"vw":6.001436},{"c":5.985,"h":5.995,"l":5.98,"n":194,"o":5.98,"t":"2026-10-16T15:25:00Z","v":12608,"vw":5.985245},{"c":5.985,"h":6,"l":5.985,"n":151,"o":5.985,"t":"2026-10-16T15:30:00Z","v":15207,"vw":5.993909},{"c":5.995,"h":6,"l":5.98,"n":131,"o":5.985,"t":"2026-10-16T15:35:00Z","v":21168,"vw":5.98983},{"c":5.995,"h":6.01,"l":5.985,"n":179,"o":5.995,"t":"2026-10-16T15:40:00Z","v":16273,"vw":5.993729},{"c":6.01,"h":6.01,"l":5.9912,"n":118,"o":5.995,"t":"2026-10-16T15:45:00Z","v":10331,"vw":6.000299},{"c":5.99,"h":6.0072,"l":5.99,"n":150,"o":6.005,"t":"2026-10-16T15:50:00Z","v":15143,"vw":5.994893},{"c":6.045,"h":6.045,"l":5.995,"n":164,"o":5.995,"t":"2026-10-16T15:55:00Z","v":20259,"vw":6.021345},{"c":6.035,"h":6.045,"l":6.035,"n":133,"o":6.045,"t":"2026-10-16T16:00:00Z","v":9741,"vw":6.041435},{"c":6.03,"h":6.04,"l":6.03,"n":90,"o":6.035,"t":"2026-10-16T16:05:00Z","v":6622,"vw":6.0355},{"c":6.015,"h":6.0368,"l":6.015,"n":200,"o":6.0368,"t":"2026-10-16T16:10:00Z","v":18310,"vw":6.024204},{"c":6.03,"h":6.04,"l":6.015,"n":240,"o":6.015,"t":"2026-10-16T16:15:00Z","v":26373,"vw":6.029989},{"c":6.045,"h":6.05,"l":6.035,"n":173,"o":6.035,"t":"2026-10-16T16:20:00Z","v":20800,"vw":6.041043},{"c":6.045,"h":6.055,"l":6.035,"n":202,"o":6.04,"t":"2026-10-16T16:25:00Z","v":20622,"vw":6.045075},{"c":6.045,"h":6.045,"l":6.03,"n":154,"o":6.04,"t":"2026-10-16T16:30:00Z","v":11268,"vw":6.037475},{"c":6.035,"h":6.05,"l":6.035,"n":195,"o":6.045,"t":"2026-10-16T16:35:00Z","v":17074,"vw":6.043777},{"c":6.035,"h":6.055,"l":6.035,"n":147,"o":6.04,"t":"2026-10-16T16:40:00Z","v":11524,"vw":6.045163},{"c":6.065,"h":6.065,"l":6.035,"n":175,"o":6.035,"t":"2026-10-16T16:45:00Z","v":21937,"vw":6.046761},{"c":6.0512,"h":6.065,"l":6.05,"n":125,"o":6.065,"t":"2026-10-16T16:50:00Z","v":8014,"vw":6.056395},{"c":6.065,"h":6.07,"l":6.05,"n":279,"o":6.05,"t":"2026-10-16T16:55:00Z","v":28510,"vw":6.062214},{"c":6.045,"h":6.055,"l":6.04,"n":145,"o":6.055,"t":"2026-10-16T17:00:00Z","v":10266,"vw":6.047408},{"c":6.03,"h":6.045,"l":6.03,"n":171,"o":6.045,"t":"2026-10-16T17:05:00Z","v":17202,"vw":6.035538},{"c":6.04,"h":6.04,"l":6.02,"n":157,"o":6.03,"t":"2026-10-16T17:10:00Z","v":18523,"vw":6.030528},{"c":6.055,"h":6.055,"l":6.045,"n":92,"o":6.045,"t":"2026-10-16T17:15:00Z","v":11231,"vw":6.046786},{"c":6.07,"h":6.0708,"l":6.05,"n":126,"o":6.05,"t":"2026-10-16T17:20:00Z","v":16163,"vw":6.062596},{"c":6.085,"h":6.09,"l":6.075,"n":114,"o":6.0772,"t":"2026-10-16T17:25:00Z","v":13183,"vw":6.081084},{"c":6.075,"h":6.085,"l":6.07,"n":231,"o":6.08,"t":"2026-10-16T17:30:00Z","v":22620,"vw":6.077497},{"c":6.065,"h":6.09,"l":6.065,"n":109,"o":6.08,"t":"2026-10-16T17:35:00Z","v":15372,"vw":6.079536},{"c":6.075,"h":6.075,"l":6.06,"n":196,"o":6.065,"t":"2026-10-16T17:40:00Z","v":23674,"vw":6.065575},{"c":6.055,"h":6.075,"l":6.055,"n":135,"o":6.075,"t":"2026-10-16T17:45:00Z","v":8219,"vw":6.067087},{"c":6.05,"h":6.065,"l":6.05,"n":150,"o":6.055,"t":"2026-10-16T17:50:00Z","v":11281,"vw":6.057294},{"c":6.05,"h":6.06,"l":6.045,"n":171,"o":6.055,"t":"2026-10-16T17:55:00Z","v":19630,"vw":6.054586},{"c":6.07,"h":6.075,"l":6.04,"n":196,"o":6.045,"t":"2026-10-16T18:00:00Z","v":40694,"vw":6.05508},{"c":6.055,"h":6.075,"l":6.0503,"n":134,"o":6.0712,"t":"2026-10-16T18:05:00Z","v":19246,"vw":6.058866},{"c":6.0601,"h":6.065,"l":6.05,"n":150,"o":6.055,"t":"2026-10-16T18:10:00Z","v":19541,"vw":6.057985},{"c":6.045,"h":6.065,"l":6.045,"n":161,"o":6.065,"t":"2026-10-16T18:15:00Z","v":32740,"vw":6.052949},{"c":6.085,"h":6.095,"l":6.04,"n":318,"o":6.05,"t":"2026-10-16T18:20:00Z","v":40487,"vw":6.069011},{"c":6.105,"h":6.11,"l":6.085,"n":251,"o":6.089,"t":"2026-10-16T18:25:00Z","v":45245,"vw":6.096098},{"c":6.085,"h":6.1,"l":6.06,"n":354,"o":6.1,"t":"2026-10-16T18:30:00Z","v":83913,"vw":6.087736},{"c":6.0707,"h":6.085,"l":6.07,"n":205,"o":6.085,"t":"2026-10-16T18:35:00Z","v":21111,"vw":6.077422},{"c":6.125,"h":6.14,"l":6.075,"n":284,"o":6.075,"t":"2026-10-16T18:40:00Z","v":44955,"vw":6.107115},{"c":6.195,"h":6.2,"l":6.12,"n":295,"o":6.12,"t":"2026-10-16T18:45:00Z","v":70939,"vw":6.154153},{"c":6.14,"h":6.195,"l":6.135,"n":393,"o":6.195,"t":"2026-10-16T18:50:00Z","v":47289,"vw":6.170648},{"c":6.175,"h":6.18,"l":6.135,"n":216,"o":6.14,"t":"2026-10-16T18:55:00Z","v":29832,"vw":6.152125},{"c":6.175,"h":6.19,"l":6.1701,"n":224,"o":6.175,"t":"2026-10-16T19:00:00Z","v":26892,"vw":6.178925},{"c":6.185,"h":6.185,"l":6.17,"n":264,"o":6.175,"t":"2026-10-16T19:05:00Z","v":26247,"vw":6.17298},{"c":6.205,"h":6.21,"l":6.185,"n":309,"o":6.1868,"t":"2026-10-16T19:10:00Z","v":27153,"vw":6.196885},{"c":6.195,"h":6.21,"l":6.195,"n":174,"o":6.205,"t":"2026-10-16T19:15:00Z","v":16557,"vw":6.203921},{"c":6.18,"h":6.195,"l":6.18,"n":190,"o":6.19,"t":"2026-10-16T19:20:00Z","v":16967,"vw":6.187197},{"c":6.165,"h":6.185,"l":6.165,"n":255,"o":6.185,"t":"2026-10-16T19:25:00Z","v":15776,"vw":6.174946},{"c":6.165,"h":6.175,"l":6.155,"n":445,"o":6.1625,"t":"2026-10-16T19:30:00Z","v":40135,"vw":6.162614},{"c":6.1507,"h":6.165,"l":6.15,"n":345,"o":6.16,"t":"2026-10-16T19:35:00Z","v":29724,"vw":6.159308},{"c":6.165,"h":6.1699,"l":6.15,"n":404,"o":6.15,"t":"2026-10-16T19:40:00Z","v":34080,"vw":6.159723},{"c":6.185,"h":6.185,"l":6.17,"n":400,"o":6.17,"t":"2026-10-16T19:45:00Z","v":36198,"vw":6.175247},{"c":6.225,"h":6.225,"l":6.19,"n":770,"o":6.19,"t":"2026-10-16T19:50:00Z","v":109840,"vw":6.205756},{"c":6.275,"h":6.28,"l":6.22,"n":1991,"o":6.225,"t":"2026-10-16T19:55:00Z","v":344998,"vw":6.261257},{"c":6.25,"h":6.26,"l":6.25,"n":33,"o":6.26,"t":"2026-10-16T20:00:00Z","v":334682,"vw":6.259968},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-16T20:25:00Z","v":4600,"vw":6.38},{"c":6.6319,"h":6.6319,"l":6.6319,"n":3,"o":6.6319,"t":"2026-10-16T20:30:00Z","v":1000,"vw":6.6319},{"c":6.3365,"h":6.34,"l":6.3292,"n":15,"o":6.3292,"t":"2026-10-16T20:35:00Z","v":4824,"vw":6.332688},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-16T20:50:00Z","v":100,"vw":6.34},{"c":6.29,"h":6.34,"l":6.29,"n":3,"o":6.34,"t":"2026-10-16T21:00:00Z","v":551,"vw":6.317273},{"c":6.27,"h":6.29,"l":6.27,"n":4,"o":6.29,"t":"2026-10-16T22:05:00Z","v":685,"vw":6.282308},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-16T22:45:00Z","v":100,"vw":6.3},{"c":6.048,"h":6.048,"l":6.048,"n":1,"o":6.048,"t":"2026-10-16T23:40:00Z","v":1000,"vw":6.048},{"c":6,"h":6,"l":6,"n":3,"o":6,"t":"2026-10-16T23:45:00Z","v":532,"vw":6},{"c":6.2808,"h":6.2808,"l":6.2808,"n":1,"o":6.2808,"t":"2026-10-19T09:20:00Z","v":320,"vw":6.2808},{"c":6.2802,"h":6.2802,"l":6.2802,"n":1,"o":6.2802,"t":"2026-10-19T10:20:00Z","v":100,"vw":6.2802},{"c":6.2844,"h":6.2844,"l":6.2844,"n":1,"o":6.2844,"t":"2026-10-19T11:00:00Z","v":100,"vw":6.2844},{"c":6.24,"h":6.3,"l":6.24,"n":2,"o":6.3,"t":"2026-10-19T11:05:00Z","v":200,"vw":6.27},{"c":6.2649,"h":6.2649,"l":6.2649,"n":1,"o":6.2649,"t":"2026-10-19T11:40:00Z","v":100,"vw":6.2649},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-10-19T11:55:00Z","v":100,"vw":6.28},{"c":6.24,"h":6.24,"l":6.24,"n":2,"o":6.24,"t":"2026-10-19T12:05:00Z","v":200,"vw":6.24},{"c":6.24,"h":6.24,"l":6.24,"n":2,"o":6.24,"t":"2026-10-19T12:10:00Z","v":200,"vw":6.24},{"c":6.23,"h":6.23,"l":6.23,"n":3,"o":6.23,"t":"2026-10-19T12:50:00Z","v":439,"vw":6.23},{"c":6.16,"h":6.16,"l":6.16,"n":2,"o":6.16,"t":"2026-10-19T12:55:00Z","v":265,"vw":6.16},{"c":6.15,"h":6.16,"l":6.15,"n":2,"o":6.16,"t":"2026-10-19T13:00:00Z","v":258,"vw":6.155814},{"c":6.15,"h":6.26,"l":6.15,"n":2,"o":6.26,"t":"2026-10-19T13:05:00Z","v":3100,"vw":6.153548},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-10-19T13:25:00Z","v":1000,"vw":6.24},{"c":6.3,"h":6.31,"l":6.24,"n":267,"o":6.26,"t":"2026-10-19T13:30:00Z","v":59362,"vw":6.273435},{"c":6.29,"h":6.305,"l":6.27,"n":302,"o":6.305,"t":"2026-10-19T13:35:00Z","v":48290,"vw":6.288734},{"c":6.25,"h":6.3,"l":6.25,"n":160,"o":6.29,"t":"2026-10-19T13:40:00Z","v":28645,"vw":6.277621},{"c":6.34,"h":6.34,"l":6.25,"n":533,"o":6.25,"t":"2026-10-19T13:45:00Z","v":58782,"vw":6.299528},{"c":6.325,"h":6.34,"l":6.315,"n":197,"o":6.33,"t":"2026-10-19T13:50:00Z","v":21987,"vw":6.329526},{"c":6.315,"h":6.33,"l":6.3078,"n":101,"o":6.325,"t":"2026-10-19T13:55:00Z","v":7312,"vw":6.321255},{"c":6.29,"h":6.325,"l":6.27,"n":218,"o":6.315,"t":"2026-10-19T14:00:00Z","v":26836,"vw":6.294843},{"c":6.275,"h":6.31,"l":6.27,"n":145,"o":6.3,"t":"2026-10-19T14:05:00Z","v":15398,"vw":6.296437},{"c":6.255,"h":6.265,"l":6.245,"n":106,"o":6.265,"t":"2026-10-19T14:10:00Z","v":7754,"vw":6.249582},{"c":6.275,"h":6.28,"l":6.26,"n":150,"o":6.26,"t":"2026-10-19T14:15:00Z","v":13860,"vw":6.271975},{"c":6.29,"h":6.29,"l":6.275,"n":141,"o":6.275,"t":"2026-10-19T14:20:00Z","v":13434,"vw":6.279485},{"c":6.305,"h":6.33,"l":6.295,"n":318,"o":6.295,"t":"2026-10-19T14:25:00Z","v":31183,"vw":6.311471},{"c":6.305,"h":6.315,"l":6.285,"n":163,"o":6.305,"t":"2026-10-19T14:30:00Z","v":15787,"vw":6.302138},{"c":6.29,"h":6.32,"l":6.29,"n":129,"o":6.3088,"t":"2026-10-19T14:35:00Z","v":9803,"vw":6.30568},{"c":6.275,"h":6.29,"l":6.2701,"n":111,"o":6.29,"t":"2026-10-19T14:40:00Z","v":7801,"vw":6.281556},{"c":6.25,"h":6.28,"l":6.25,"n":187,"o":6.275,"t":"2026-10-19T14:45:00Z","v":12659,"vw":6.265751},{"c":6.23,"h":6.25,"l":6.225,"n":170,"o":6.245,"t":"2026-10-19T14:50:00Z","v":13869,"vw":6.236634},{"c":6.2488,"h":6.25,"l":6.235,"n":172,"o":6.235,"t":"2026-10-19T14:55:00Z","v":26390,"vw":6.237874},{"c":6.23,"h":6.245,"l":6.225,"n":175,"o":6.24,"t":"2026-10-19T15:00:00Z","v":16364,"vw":6.234634},{"c":6.245,"h":6.245,"l":6.225,"n":98,"o":6.225,"t":"2026-10-19T15:05:00Z","v":6558,"vw":6.236295},{"c":6.235,"h":6.245,"l":6.2205,"n":128,"o":6.24,"t":"2026-10-19T15:10:00Z","v":11437,"vw":6.233243},{"c":6.228,"h":6.24,"l":6.225,"n":66,"o":6.235,"t":"2026-10-19T15:15:00Z","v":4971,"vw":6.231094},{"c":6.235,"h":6.24,"l":6.225,"n":113,"o":6.225,"t":"2026-10-19T15:20:00Z","v":7066,"vw":6.231734},{"c":6.255,"h":6.26,"l":6.24,"n":177,"o":6.24,"t":"2026-10-19T15:25:00Z","v":15304,"vw":6.251156},{"c":6.255,"h":6.26,"l":6.255,"n":68,"o":6.26,"t":"2026-10-19T15:30:00Z","v":3822,"vw":6.255567},{"c":6.26,"h":6.265,"l":6.255,"n":155,"o":6.255,"t":"2026-10-19T15:35:00Z","v":12570,"vw":6.25935},{"c":6.2513,"h":6.27,"l":6.2513,"n":136,"o":6.265,"t":"2026-10-19T15:40:00Z","v":10421,"vw":6.261675},{"c":6.255,"h":6.2599,"l":6.25,"n":69,"o":6.255,"t":"2026-10-19T15:45:00Z","v":5027,"vw":6.254997},{"c":6.285,"h":6.285,"l":6.255,"n":168,"o":6.26,"t":"2026-10-19T15:50:00Z","v":16503,"vw":6.271631},{"c":6.255,"h":6.28,"l":6.25,"n":160,"o":6.28,"t":"2026-10-19T15:55:00Z","v":15194,"vw":6.267851},{"c":6.265,"h":6.265,"l":6.25,"n":116,"o":6.255,"t":"2026-10-19T16:00:00Z","v":8443,"vw":6.257256},{"c":6.265,"h":6.265,"l":6.25,"n":136,"o":6.265,"t":"2026-10-19T16:05:00Z","v":9270,"vw":6.258533},{"c":6.25,"h":6.265,"l":6.25,"n":170,"o":6.265,"t":"2026-10-19T16:10:00Z","v":17945,"vw":6.256819},{"c":6.255,"h":6.26,"l":6.25,"n":100,"o":6.26,"t":"2026-10-19T16:15:00Z","v":4544,"vw":6.255155},{"c":6.255,"h":6.26,"l":6.25,"n":247,"o":6.255,"t":"2026-10-19T16:20:00Z","v":18373,"vw":6.252152},{"c":6.2426,"h":6.26,"l":6.24,"n":226,"o":6.255,"t":"2026-10-19T16:25:00Z","v":40808,"vw":6.252385},{"c":6.245,"h":6.255,"l":6.24,"n":155,"o":6.245,"t":"2026-10-19T16:30:00Z","v":18747,"vw":6.2458},{"c":6.235,"h":6.25,"l":6.235,"n":87,"o":6.245,"t":"2026-10-19T16:35:00Z","v":4158,"vw":6.241065},{"c":6.23,"h":6.24,"l":6.23,"n":83,"o":6.235,"t":"2026-10-19T16:40:00Z","v":7080,"vw":6.232147},{"c":6.235,"h":6.24,"l":6.225,"n":144,"o":6.235,"t":"2026-10-19T16:45:00Z","v":11382,"vw":6.230965},{"c":6.225,"h":6.235,"l":6.225,"n":125,"o":6.235,"t":"2026-10-19T16:50:00Z","v":7823,"vw":6.2298},{"c":6.22,"h":6.2255,"l":6.22,"n":83,"o":6.225,"t":"2026-10-19T16:55:00Z","v":4665,"vw":6.224621},{"c":6.215,"h":6.22,"l":6.205,"n":160,"o":6.22,"t":"2026-10-19T17:00:00Z","v":14034,"vw":6.214481},{"c":6.215,"h":6.215,"l":6.21,"n":83,"o":6.21,"t":"2026-10-19T17:05:00Z","v":4502,"vw":6.213155},{"c":6.195,"h":6.215,"l":6.195,"n":160,"o":6.215,"t":"2026-10-19T17:10:00Z","v":20917,"vw":6.206622},{"c":6.185,"h":6.2,"l":6.18,"n":179,"o":6.2,"t":"2026-10-19T17:15:00Z","v":21758,"vw":6.187966},{"c":6.19,"h":6.2,"l":6.17,"n":241,"o":6.185,"t":"2026-10-19T17:20:00Z","v":39633,"vw":6.184619},{"c":6.185,"h":6.195,"l":6.18,"n":152,"o":6.19,"t":"2026-10-19T17:25:00Z","v":14074,"vw":6.187163},{"c":6.19,"h":6.19,"l":6.17,"n":225,"o":6.185,"t":"2026-10-19T17:30:00Z","v":25004,"vw":6.183738},{"c":6.165,"h":6.195,"l":6.15,"n":518,"o":6.195,"t":"2026-10-19T17:35:00Z","v":107164,"vw":6.163012},{"c":6.18,"h":6.18,"l":6.15,"n":156,"o":6.1601,"t":"2026-10-19T17:40:00Z","v":17656,"vw":6.168436},{"c":6.16,"h":6.17,"l":6.15,"n":90,"o":6.17,"t":"2026-10-19T17:45:00Z","v":6842,"vw":6.16101},{"c":6.16,"h":6.165,"l":6.15,"n":179,"o":6.16,"t":"2026-10-19T17:50:00Z","v":21270,"vw":6.159277},{"c":6.16,"h":6.16,"l":6.15,"n":96,"o":6.15,"t":"2026-10-19T17:55:00Z","v":3378,"vw":6.157492},{"c":6.15,"h":6.155,"l":6.14,"n":147,"o":6.155,"t":"2026-10-19T18:00:00Z","v":15206,"vw":6.150975},{"c":6.16,"h":6.16,"l":6.1431,"n":140,"o":6.145,"t":"2026-10-19T18:05:00Z","v":18761,"vw":6.154221},{"c":6.165,"h":6.17,"l":6.16,"n":78,"o":6.165,"t":"2026-10-19T18:10:00Z","v":6680,"vw":6.164979},{"c":6.165,"h":6.175,"l":6.165,"n":164,"o":6.165,"t":"2026-10-19T18:15:00Z","v":12742,"vw":6.170032},{"c":6.16,"h":6.165,"l":6.16,"n":95,"o":6.16,"t":"2026-10-19T18:20:00Z","v":3751,"vw":6.162024},{"c":6.16,"h":6.1699,"l":6.155,"n":232,"o":6.165,"t":"2026-10-19T18:25:00Z","v":24558,"vw":6.159803},{"c":6.16,"h":6.16,"l":6.15,"n":94,"o":6.155,"t":"2026-10-19T18:30:00Z","v":7258,"vw":6.155364},{"c":6.155,"h":6.16,"l":6.15,"n":102,"o":6.155,"t":"2026-10-19T18:35:00Z","v":7489,"vw":6.154794},{"c":6.165,"h":6.165,"l":6.155,"n":199,"o":6.155,"t":"2026-10-19T18:40:00Z","v":20505,"vw":6.15967},{"c":6.18,"h":6.18,"l":6.17,"n":191,"o":6.17,"t":"2026-10-19T18:45:00Z","v":16033,"vw":6.171741},{"c":6.18,"h":6.18,"l":6.17,"n":133,"o":6.175,"t":"2026-10-19T18:50:00Z","v":10529,"vw":6.174257},{"c":6.1872,"h":6.19,"l":6.18,"n":226,"o":6.18,"t":"2026-10-19T18:55:00Z","v":23917,"vw":6.18168},{"c":6.195,"h":6.195,"l":6.184,"n":233,"o":6.19,"t":"2026-10-19T19:00:00Z","v":29075,"vw":6.189097},{"c":6.185,"h":6.2,"l":6.185,"n":144,"o":6.19,"t":"2026-10-19T19:05:00Z","v":8413,"vw":6.190163},{"c":6.19,"h":6.2,"l":6.18,"n":222,"o":6.185,"t":"2026-10-19T19:10:00Z","v":33860,"vw":6.193032},{"c":6.205,"h":6.215,"l":6.19,"n":361,"o":6.19,"t":"2026-10-19T19:15:00Z","v":69524,"vw":6.197101},{"c":6.2,"h":6.215,"l":6.195,"n":631,"o":6.205,"t":"2026-10-19T19:20:00Z","v":116952,"vw":6.202954},{"c":6.185,"h":6.195,"l":6.145,"n":484,"o":6.195,"t":"2026-10-19T19:25:00Z","v":67211,"vw":6.168017},{"c":6.21,"h":6.21,"l":6.175,"n":280,"o":6.185,"t":"2026-10-19T19:30:00Z","v":31732,"vw":6.190936},{"c":6.22,"h":6.22,"l":6.205,"n":262,"o":6.21,"t":"2026-10-19T19:35:00Z","v":24451,"vw":6.210177},{"c":6.23,"h":6.23,"l":6.21,"n":248,"o":6.219,"t":"2026-10-19T19:40:00Z","v":20664,"vw":6.221544},{"c":6.245,"h":6.26,"l":6.22,"n":400,"o":6.225,"t":"2026-10-19T19:45:00Z","v":51535,"vw":6.23888},{"c":6.22,"h":6.25,"l":6.22,"n":461,"o":6.24,"t":"2026-10-19T19:50:00Z","v":54675,"vw":6.236595},{"c":6.255,"h":6.26,"l":6.215,"n":1441,"o":6.22,"t":"2026-10-19T19:55:00Z","v":199067,"vw":6.242873},{"c":6.25,"h":6.25,"l":6.25,"n":34,"o":6.25,"t":"2026-10-19T20:00:00Z","v":321452,"vw":6.25},{"c":6.3128,"h":6.3128,"l":6.3128,"n":1,"o":6.3128,"t":"2026-10-19T20:15:00Z","v":300,"vw":6.3128},{"c":6.19,"h":6.19,"l":6.19,"n":2,"o":6.19,"t":"2026-10-19T21:25:00Z","v":500,"vw":6.19},{"c":6.19,"h":6.19,"l":6.19,"n":2,"o":6.19,"t":"2026-10-19T22:25:00Z","v":200,"vw":6.19},{"c":6.21,"h":6.21,"l":6.2,"n":3,"o":6.2,"t":"2026-10-19T22:40:00Z","v":1000,"vw":6.2025},{"c":6.24,"h":6.25,"l":6.17,"n":6,"o":6.25,"t":"2026-10-20T08:00:00Z","v":1625,"vw":6.233845},{"c":6.26,"h":6.26,"l":6.26,"n":1,"o":6.26,"t":"2026-10-20T08:45:00Z","v":100,"vw":6.26},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-20T11:45:00Z","v":100,"vw":6.3},{"c":6.36,"h":6.36,"l":6.3066,"n":5,"o":6.3066,"t":"2026-10-20T13:20:00Z","v":360,"vw":6.32796},{"c":6.305,"h":6.39,"l":6.25,"n":219,"o":6.39,"t":"2026-10-20T13:30:00Z","v":52464,"vw":6.298813},{"c":6.2625,"h":6.31,"l":6.2618,"n":158,"o":6.3075,"t":"2026-10-20T13:35:00Z","v":19809,"vw":6.281951},{"c":6.27,"h":6.28,"l":6.2367,"n":124,"o":6.26,"t":"2026-10-20T13:40:00Z","v":15646,"vw":6.258537},{"c":6.22,"h":6.25,"l":6.205,"n":105,"o":6.23,"t":"2026-10-20T13:45:00Z","v":7762,"vw":6.227356},{"c":6.23,"h":6.23,"l":6.21,"n":195,"o":6.21,"t":"2026-10-20T13:50:00Z","v":39560,"vw":6.2193},{"c":6.27,"h":6.27,"l":6.23,"n":122,"o":6.23,"t":"2026-10-20T13:55:00Z","v":8932,"vw":6.241309},{"c":6.275,"h":6.3,"l":6.26,"n":135,"o":6.28,"t":"2026-10-20T14:00:00Z","v":11764,"vw":6.272605},{"c":6.27,"h":6.295,"l":6.27,"n":112,"o":6.28,"t":"2026-10-20T14:05:00Z","v":8134,"vw":6.282509},{"c":6.285,"h":6.295,"l":6.265,"n":123,"o":6.265,"t":"2026-10-20T14:10:00Z","v":7583,"vw":6.286395},{"c":6.28,"h":6.295,"l":6.27,"n":141,"o":6.29,"t":"2026-10-20T14:15:00Z","v":10625,"vw":6.280444},{"c":6.25,"h":6.285,"l":6.25,"n":142,"o":6.275,"t":"2026-10-20T14:20:00Z","v":12305,"vw":6.26874},{"c":6.255,"h":6.275,"l":6.235,"n":307,"o":6.2401,"t":"2026-10-20T14:25:00Z","v":34099,"vw":6.255027},{"c":6.25,"h":6.27,"l":6.2491,"n":229,"o":6.255,"t":"2026-10-20T14:30:00Z","v":22440,"vw":6.262223},{"c":6.24,"h":6.26,"l":6.22,"n":207,"o":6.24,"t":"2026-10-20T14:35:00Z","v":13424,"vw":6.238146},{"c":6.24,"h":6.25,"l":6.235,"n":147,"o":6.245,"t":"2026-10-20T14:40:00Z","v":11032,"vw":6.243504},{"c":6.26,"h":6.26,"l":6.23,"n":191,"o":6.24,"t":"2026-10-20T14:45:00Z","v":15857,"vw":6.245336},{"c":6.24,"h":6.2695,"l":6.235,"n":243,"o":6.26,"t":"2026-10-20T14:50:00Z","v":32842,"vw":6.247741},{"c":6.215,"h":6.24,"l":6.2088,"n":207,"o":6.235,"t":"2026-10-20T14:55:00Z","v":41941,"vw":6.220961},{"c":6.185,"h":6.225,"l":6.175,"n":174,"o":6.215,"t":"2026-10-20T15:00:00Z","v":19691,"vw":6.200507},{"c":6.175,"h":6.1801,"l":6.175,"n":138,"o":6.18,"t":"2026-10-20T15:05:00Z","v":10199,"vw":6.179474},{"c":6.175,"h":6.205,"l":6.17,"n":313,"o":6.175,"t":"2026-10-20T15:10:00Z","v":56171,"vw":6.182974},{"c":6.1989,"h":6.2,"l":6.165,"n":114,"o":6.175,"t":"2026-10-20T15:15:00Z","v":14111,"vw":6.183104},{"c":6.205,"h":6.205,"l":6.19,"n":99,"o":6.195,"t":"2026-10-20T15:20:00Z","v":7783,"vw":6.197361},{"c":6.215,"h":6.215,"l":6.2,"n":201,"o":6.205,"t":"2026-10-20T15:25:00Z","v":15665,"vw":6.209217},{"c":6.205,"h":6.22,"l":6.205,"n":103,"o":6.215,"t":"2026-10-20T15:30:00Z","v":7097,"vw":6.212013},{"c":6.19,"h":6.21,"l":6.19,"n":89,"o":6.2,"t":"2026-10-20T15:35:00Z","v":9864,"vw":6.195132},{"c":6.205,"h":6.21,"l":6.195,"n":147,"o":6.195,"t":"2026-10-20T15:40:00Z","v":15126,"vw":6.202786},{"c":6.21,"h":6.21,"l":6.2,"n":70,"o":6.2,"t":"2026-10-20T15:45:00Z","v":4476,"vw":6.204803},{"c":6.23,"h":6.235,"l":6.21,"n":145,"o":6.21,"t":"2026-10-20T15:50:00Z","v":16044,"vw":6.222489},{"c":6.225,"h":6.23,"l":6.224,"n":32,"o":6.225,"t":"2026-10-20T15:55:00Z","v":7401,"vw":6.225052},{"c":6.215,"h":6.23,"l":6.21,"n":173,"o":6.225,"t":"2026-10-20T16:00:00Z","v":16033,"vw":6.221755},{"c":6.21,"h":6.215,"l":6.205,"n":91,"o":6.21,"t":"2026-10-20T16:05:00Z","v":5214,"vw":6.210004},{"c":6.2199,"h":6.2199,"l":6.21,"n":66,"o":6.21,"t":"2026-10-20T16:10:00Z","v":7882,"vw":6.214334},{"c":6.195,"h":6.225,"l":6.195,"n":475,"o":6.21,"t":"2026-10-20T16:15:00Z","v":76853,"vw":6.206231},{"c":6.22,"h":6.22,"l":6.195,"n":120,"o":6.195,"t":"2026-10-20T16:20:00Z","v":12640,"vw":6.210812},{"c":6.225,"h":6.225,"l":6.215,"n":118,"o":6.22,"t":"2026-10-20T16:25:00Z","v":10031,"vw":6.220801},{"c":6.26,"h":6.26,"l":6.225,"n":175,"o":6.23,"t":"2026-10-20T16:30:00Z","v":18858,"vw":6.248315},{"c":6.265,"h":6.27,"l":6.265,"n":95,"o":6.27,"t":"2026-10-20T16:35:00Z","v":4972,"vw":6.267851},{"c":6.255,"h":6.265,"l":6.2501,"n":98,"o":6.265,"t":"2026-10-20T16:40:00Z","v":10298,"vw":6.259186},{"c":6.245,"h":6.275,"l":6.245,"n":204,"o":6.26,"t":"2026-10-20T16:45:00Z","v":28500,"vw":6.260352},{"c":6.295,"h":6.295,"l":6.245,"n":491,"o":6.2488,"t":"2026-10-20T16:50:00Z","v":69145,"vw":6.282271},{"c":6.295,"h":6.3,"l":6.2907,"n":35,"o":6.296,"t":"2026-10-20T16:55:00Z","v":6903,"vw":6.294417},{"c":6.275,"h":6.29,"l":6.275,"n":102,"o":6.29,"t":"2026-10-20T17:00:00Z","v":10830,"vw":6.284949},{"c":6.26,"h":6.28,"l":6.2401,"n":526,"o":6.28,"t":"2026-10-20T17:05:00Z","v":83016,"vw":6.259816},{"c":6.265,"h":6.27,"l":6.26,"n":41,"o":6.26,"t":"2026-10-20T17:10:00Z","v":32395,"vw":6.26492},{"c":6.24,"h":6.27,"l":6.24,"n":413,"o":6.27,"t":"2026-10-20T17:15:00Z","v":92143,"vw":6.250734},{"c":6.25,"h":6.25,"l":6.23,"n":69,"o":6.23,"t":"2026-10-20T17:20:00Z","v":9081,"vw":6.240442},{"c":6.2395,"h":6.245,"l":6.225,"n":343,"o":6.245,"t":"2026-10-20T17:25:00Z","v":68268,"vw":6.232826},{"c":6.24,"h":6.25,"l":6.24,"n":134,"o":6.24,"t":"2026-10-20T17:30:00Z","v":18471,"vw":6.240625},{"c":6.24,"h":6.24,"l":6.23,"n":89,"o":6.23,"t":"2026-10-20T17:35:00Z","v":5410,"vw":6.234964},{"c":6.26,"h":6.265,"l":6.235,"n":410,"o":6.235,"t":"2026-10-20T17:40:00Z","v":59722,"vw":6.253357},{"c":6.255,"h":6.26,"l":6.245,"n":203,"o":6.26,"t":"2026-10-20T17:45:00Z","v":32510,"vw":6.251775},{"c":6.26,"h":6.26,"l":6.255,"n":55,"o":6.255,"t":"2026-10-20T17:50:00Z","v":2238,"vw":6.259386},{"c":6.25,"h":6.26,"l":6.24,"n":210,"o":6.26,"t":"2026-10-20T17:55:00Z","v":30805,"vw":6.246448},{"c":6.25,"h":6.25,"l":6.24,"n":136,"o":6.245,"t":"2026-10-20T18:00:00Z","v":14689,"vw":6.243624},{"c":6.26,"h":6.26,"l":6.2501,"n":76,"o":6.255,"t":"2026-10-20T18:05:00Z","v":3599,"vw":6.25555},{"c":6.25,"h":6.26,"l":6.25,"n":168,"o":6.26,"t":"2026-10-20T18:10:00Z","v":19862,"vw":6.25241},{"c":6.235,"h":6.25,"l":6.235,"n":239,"o":6.245,"t":"2026-10-20T18:15:00Z","v":27738,"vw":6.246084},{"c":6.215,"h":6.25,"l":6.215,"n":209,"o":6.2369,"t":"2026-10-20T18:20:00Z","v":17126,"vw":6.233181},{"c":6.195,"h":6.215,"l":6.195,"n":119,"o":6.215,"t":"2026-10-20T18:25:00Z","v":10532,"vw":6.205507},{"c":6.19,"h":6.2,"l":6.185,"n":164,"o":6.2,"t":"2026-10-20T18:30:00Z","v":19648,"vw":6.191006},{"c":6.195,"h":6.2,"l":6.19,"n":104,"o":6.19,"t":"2026-10-20T18:35:00Z","v":5925,"vw":6.197033},{"c":6.215,"h":6.215,"l":6.2,"n":200,"o":6.2,"t":"2026-10-20T18:40:00Z","v":12406,"vw":6.206196},{"c":6.235,"h":6.245,"l":6.215,"n":210,"o":6.215,"t":"2026-10-20T18:45:00Z","v":32686,"vw":6.227105},{"c":6.255,"h":6.27,"l":6.235,"n":226,"o":6.24,"t":"2026-10-20T18:50:00Z","v":25742,"vw":6.255834},{"c":6.245,"h":6.255,"l":6.245,"n":126,"o":6.255,"t":"2026-10-20T18:55:00Z","v":8683,"vw":6.249255},{"c":6.23,"h":6.25,"l":6.23,"n":165,"o":6.2401,"t":"2026-10-20T19:00:00Z","v":13265,"vw":6.241636},{"c":6.225,"h":6.285,"l":6.21,"n":985,"o":6.235,"t":"2026-10-20T19:05:00Z","v":250168,"vw":6.240732},{"c":6.21,"h":6.23,"l":6.205,"n":210,"o":6.2288,"t":"2026-10-20T19:10:00Z","v":20245,"vw":6.21724},{"c":6.2,"h":6.21,"l":6.18,"n":264,"o":6.205,"t":"2026-10-20T19:15:00Z","v":59646,"vw":6.202532},{"c":6.185,"h":6.2,"l":6.185,"n":174,"o":6.2,"t":"2026-10-20T19:20:00Z","v":23975,"vw":6.191648},{"c":6.185,"h":6.2,"l":6.18,"n":282,"o":6.185,"t":"2026-10-20T19:25:00Z","v":40123,"vw":6.19097},{"c":6.195,"h":6.205,"l":6.175,"n":448,"o":6.185,"t":"2026-10-20T19:30:00Z","v":178556,"vw":6.184277},{"c":6.21,"h":6.21,"l":6.19,"n":380,"o":6.195,"t":"2026-10-20T19:35:00Z","v":70731,"vw":6.198827},{"c":6.19,"h":6.21,"l":6.19,"n":247,"o":6.205,"t":"2026-10-20T19:40:00Z","v":35372,"vw":6.200898},{"c":6.195,"h":6.205,"l":6.19,"n":279,"o":6.195,"t":"2026-10-20T19:45:00Z","v":152104,"vw":6.192031},{"c":6.17,"h":6.2,"l":6.17,"n":595,"o":6.2,"t":"2026-10-20T19:50:00Z","v":96019,"vw":6.183493},{"c":6.16,"h":6.2,"l":6.14,"n":1486,"o":6.17,"t":"2026-10-20T19:55:00Z","v":263884,"vw":6.165792},{"c":6.24,"h":6.24,"l":6.17,"n":38,"o":6.17,"t":"2026-10-20T20:00:00Z","v":692617,"vw":6.170244},{"c":6.2,"h":6.2,"l":6.2,"n":3,"o":6.2,"t":"2026-10-20T20:15:00Z","v":102,"vw":6.2},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-20T20:20:00Z","v":800,"vw":6.1},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-20T20:25:00Z","v":200,"vw":6.22},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-20T21:40:00Z","v":315,"vw":6.22},{"c":6.1801,"h":6.21,"l":6.1801,"n":3,"o":6.21,"t":"2026-10-20T22:15:00Z","v":1480,"vw":6.189797},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-20T22:35:00Z","v":2000,"vw":6.18},{"c":6.22,"h":6.22,"l":6.22,"n":8,"o":6.22,"t":"2026-10-20T23:25:00Z","v":393,"vw":6.22},{"c":6.19,"h":6.22,"l":6.19,"n":13,"o":6.2,"t":"2026-10-20T23:55:00Z","v":6376,"vw":6.214868},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-21T11:30:00Z","v":200,"vw":6.22},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-21T11:45:00Z","v":100,"vw":6.22},{"c":6.24,"h":6.24,"l":6.15,"n":2,"o":6.15,"t":"2026-10-21T12:15:00Z","v":1500,"vw":6.18},{"c":6.1701,"h":6.1701,"l":6.17,"n":2,"o":6.17,"t":"2026-10-21T12:55:00Z","v":200,"vw":6.17005},{"c":6.15,"h":6.16,"l":6.15,"n":10,"o":6.16,"t":"2026-10-21T13:00:00Z","v":588,"vw":6.155},{"c":6.2,"h":6.26,"l":6.14,"n":180,"o":6.16,"t":"2026-10-21T13:30:00Z","v":33183,"vw":6.184886},{"c":6.205,"h":6.23,"l":6.19,"n":127,"o":6.22,"t":"2026-10-21T13:35:00Z","v":22257,"vw":6.211942},{"c":6.17,"h":6.21,"l":6.165,"n":287,"o":6.21,"t":"2026-10-21T13:40:00Z","v":38147,"vw":6.187618},{"c":6.19,"h":6.2,"l":6.155,"n":151,"o":6.18,"t":"2026-10-21T13:45:00Z","v":11312,"vw":6.181424},{"c":6.15,"h":6.21,"l":6.15,"n":148,"o":6.19,"t":"2026-10-21T13:50:00Z","v":15430,"vw":6.189759},{"c":6.225,"h":6.225,"l":6.145,"n":136,"o":6.15,"t":"2026-10-21T13:55:00Z","v":12344,"vw":6.176845},{"c":6.215,"h":6.235,"l":6.21,"n":221,"o":6.225,"t":"2026-10-21T14:00:00Z","v":29717,"vw":6.224593},{"c":6.2,"h":6.225,"l":6.195,"n":216,"o":6.21,"t":"2026-10-21T14:05:00Z","v":30016,"vw":6.208222},{"c":6.17,"h":6.205,"l":6.17,"n":110,"o":6.2,"t":"2026-10-21T14:10:00Z","v":9843,"vw":6.19217},{"c":6.14,"h":6.165,"l":6.13,"n":287,"o":6.165,"t":"2026-10-21T14:15:00Z","v":54712,"vw":6.14277},{"c":6.155,"h":6.155,"l":6.13,"n":191,"o":6.145,"t":"2026-10-21T14:20:00Z","v":29236,"vw":6.144579},{"c":6.175,"h":6.175,"l":6.15,"n":134,"o":6.155,"t":"2026-10-21T14:25:00Z","v":11880,"vw":6.16416},{"c":6.185,"h":6.19,"l":6.165,"n":118,"o":6.17,"t":"2026-10-21T14:30:00Z","v":22104,"vw":6.177465},{"c":6.17,"h":6.185,"l":6.16,"n":101,"o":6.185,"t":"2026-10-21T14:35:00Z","v":8526,"vw":6.171762},{"c":6.165,"h":6.18,"l":6.16,"n":133,"o":6.1712,"t":"2026-10-21T14:40:00Z","v":11332,"vw":6.17233},{"c":6.17,"h":6.17,"l":6.165,"n":140,"o":6.17,"t":"2026-10-21T14:45:00Z","v":16445,"vw":6.167652},{"c":6.17,"h":6.18,"l":6.165,"n":127,"o":6.17,"t":"2026-10-21T14:50:00Z","v":12610,"vw":6.172038},{"c":6.14,"h":6.17,"l":6.14,"n":116,"o":6.17,"t":"2026-10-21T14:55:00Z","v":11490,"vw":6.152107},{"c":6.14,"h":6.14,"l":6.13,"n":47,"o":6.135,"t":"2026-10-21T15:00:00Z","v":4968,"vw":6.136981},{"c":6.125,"h":6.1399,"l":6.125,"n":111,"o":6.135,"t":"2026-10-21T15:05:00Z","v":12751,"vw":6.131229},{"c":6.125,"h":6.125,"l":6.1201,"n":47,"o":6.125,"t":"2026-10-21T15:10:00Z","v":6509,"vw":6.123635},{"c":6.145,"h":6.15,"l":6.125,"n":199,"o":6.13,"t":"2026-10-21T15:15:00Z","v":63878,"vw":6.147575},{"c":6.16,"h":6.16,"l":6.15,"n":104,"o":6.15,"t":"2026-10-21T15:20:00Z","v":6806,"vw":6.152758},{"c":6.145,"h":6.17,"l":6.145,"n":205,"o":6.16,"t":"2026-10-21T15:25:00Z","v":25399,"vw":6.164741},{"c":6.145,"h":6.16,"l":6.145,"n":121,"o":6.1499,"t":"2026-10-21T15:30:00Z","v":18785,"vw":6.150061},{"c":6.165,"h":6.165,"l":6.145,"n":121,"o":6.145,"t":"2026-10-21T15:35:00Z","v":11488,"vw":6.152888},{"c":6.16,"h":6.175,"l":6.15,"n":183,"o":6.17,"t":"2026-10-21T15:40:00Z","v":17697,"vw":6.163169},{"c":6.165,"h":6.17,"l":6.155,"n":50,"o":6.155,"t":"2026-10-21T15:45:00Z","v":4179,"vw":6.164581},{"c":6.1512,"h":6.165,"l":6.1512,"n":88,"o":6.165,"t":"2026-10-21T15:50:00Z","v":7165,"vw":6.16152},{"c":6.155,"h":6.155,"l":6.1501,"n":16,"o":6.155,"t":"2026-10-21T15:55:00Z","v":581,"vw":6.153367},{"c":6.155,"h":6.1599,"l":6.155,"n":35,"o":6.155,"t":"2026-10-21T16:00:00Z","v":2795,"vw":6.155399},{"c":6.155,"h":6.16,"l":6.15,"n":88,"o":6.15,"t":"2026-10-21T16:05:00Z","v":8418,"vw":6.154806},{"c":6.16,"h":6.16,"l":6.1528,"n":62,"o":6.1528,"t":"2026-10-21T16:10:00Z","v":3825,"vw":6.15528},{"c":6.155,"h":6.16,"l":6.15,"n":164,"o":6.16,"t":"2026-10-21T16:15:00Z","v":15592,"vw":6.151414},{"c":6.135,"h":6.155,"l":6.135,"n":140,"o":6.15,"t":"2026-10-21T16:20:00Z","v":14871,"vw":6.14826},{"c":6.155,"h":6.155,"l":6.13,"n":136,"o":6.135,"t":"2026-10-21T16:25:00Z","v":16317,"vw":6.142031},{"c":6.155,"h":6.155,"l":6.15,"n":102,"o":6.155,"t":"2026-10-21T16:30:00Z","v":6394,"vw":6.151325},{"c":6.1299,"h":6.1588,"l":6.125,"n":168,"o":6.155,"t":"2026-10-21T16:35:00Z","v":18140,"vw":6.138067},{"c":6.125,"h":6.14,"l":6.12,"n":154,"o":6.13,"t":"2026-10-21T16:40:00Z","v":18263,"vw":6.128565},{"c":6.13,"h":6.13,"l":6.125,"n":91,"o":6.125,"t":"2026-10-21T16:45:00Z","v":7884,"vw":6.128035},{"c":6.135,"h":6.135,"l":6.125,"n":78,"o":6.13,"t":"2026-10-21T16:50:00Z","v":5715,"vw":6.130571},{"c":6.125,"h":6.135,"l":6.125,"n":62,"o":6.13,"t":"2026-10-21T16:55:00Z","v":2616,"vw":6.129589},{"c":6.11,"h":6.125,"l":6.11,"n":100,"o":6.125,"t":"2026-10-21T17:00:00Z","v":10819,"vw":6.120763},{"c":6.105,"h":6.115,"l":6.1,"n":68,"o":6.115,"t":"2026-10-21T17:05:00Z","v":9565,"vw":6.10964},{"c":6.11,"h":6.11,"l":6.1,"n":68,"o":6.1099,"t":"2026-10-21T17:10:00Z","v":5778,"vw":6.109046},{"c":6.125,"h":6.13,"l":6.12,"n":59,"o":6.12,"t":"2026-10-21T17:15:00Z","v":4372,"vw":6.123621},{"c":6.135,"h":6.15,"l":6.125,"n":147,"o":6.13,"t":"2026-10-21T17:20:00Z","v":36908,"vw":6.135857},{"c":6.145,"h":6.145,"l":6.135,"n":83,"o":6.135,"t":"2026-10-21T17:25:00Z","v":7155,"vw":6.138519},{"c":6.13,"h":6.145,"l":6.13,"n":83,"o":6.145,"t":"2026-10-21T17:30:00Z","v":6967,"vw":6.138292},{"c":6.155,"h":6.16,"l":6.135,"n":96,"o":6.14,"t":"2026-10-21T17:35:00Z","v":12748,"vw":6.147426},{"c":6.145,"h":6.155,"l":6.14,"n":129,"o":6.155,"t":"2026-10-21T17:40:00Z","v":12818,"vw":6.147871},{"c":6.135,"h":6.145,"l":6.13,"n":87,"o":6.145,"t":"2026-10-21T17:45:00Z","v":6479,"vw":6.140256},{"c":6.14,"h":6.14,"l":6.125,"n":126,"o":6.13,"t":"2026-10-21T17:50:00Z","v":14858,"vw":6.132898},{"c":6.1501,"h":6.16,"l":6.145,"n":59,"o":6.145,"t":"2026-10-21T17:55:00Z","v":3031,"vw":6.152035},{"c":6.16,"h":6.16,"l":6.15,"n":55,"o":6.155,"t":"2026-10-21T18:00:00Z","v":5886,"vw":6.156966},{"c":6.16,"h":6.16,"l":6.155,"n":62,"o":6.155,"t":"2026-10-21T18:05:00Z","v":3466,"vw":6.15769},{"c":6.165,"h":6.165,"l":6.1533,"n":99,"o":6.16,"t":"2026-10-21T18:10:00Z","v":6464,"vw":6.158215},{"c":6.165,"h":6.17,"l":6.16,"n":54,"o":6.165,"t":"2026-10-21T18:15:00Z","v":3095,"vw":6.163758},{"c":6.155,"h":6.17,"l":6.15,"n":130,"o":6.17,"t":"2026-10-21T18:20:00Z","v":10533,"vw":6.160327},{"c":6.13,"h":6.155,"l":6.13,"n":175,"o":6.155,"t":"2026-10-21T18:25:00Z","v":13899,"vw":6.147427},{"c":6.135,"h":6.135,"l":6.13,"n":81,"o":6.135,"t":"2026-10-21T18:30:00Z","v":5913,"vw":6.132926},{"c":6.145,"h":6.145,"l":6.135,"n":151,"o":6.135,"t":"2026-10-21T18:35:00Z","v":14806,"vw":6.140734},{"c":6.15,"h":6.15,"l":6.145,"n":33,"o":6.15,"t":"2026-10-21T18:40:00Z","v":2246,"vw":6.14577},{"c":6.16,"h":6.175,"l":6.145,"n":262,"o":6.145,"t":"2026-10-21T18:45:00Z","v":32436,"vw":6.162465},{"c":6.17,"h":6.18,"l":6.165,"n":217,"o":6.17,"t":"2026-10-21T18:50:00Z","v":45762,"vw":6.17166},{"c":6.185,"h":6.215,"l":6.15,"n":680,"o":6.17,"t":"2026-10-21T18:55:00Z","v":111813,"vw":6.176621},{"c":6.16,"h":6.19,"l":6.16,"n":1114,"o":6.185,"t":"2026-10-21T19:00:00Z","v":206699,"vw":6.18144},{"c":6.155,"h":6.17,"l":6.15,"n":167,"o":6.165,"t":"2026-10-21T19:05:00Z","v":18620,"vw":6.160985},{"c":6.135,"h":6.15,"l":6.13,"n":161,"o":6.15,"t":"2026-10-21T19:10:00Z","v":11560,"vw":6.141356},{"c":6.12,"h":6.14,"l":6.12,"n":159,"o":6.135,"t":"2026-10-21T19:15:00Z","v":18406,"vw":6.129377},{"c":6.065,"h":6.12,"l":6.06,"n":305,"o":6.11,"t":"2026-10-21T19:20:00Z","v":60764,"vw":6.085495},{"c":6.055,"h":6.065,"l":6.045,"n":438,"o":6.062,"t":"2026-10-21T19:25:00Z","v":61775,"vw":6.054434},{"c":6.065,"h":6.065,"l":6.035,"n":336,"o":6.055,"t":"2026-10-21T19:30:00Z","v":71179,"vw":6.054087},{"c":6.065,"h":6.07,"l":6.06,"n":264,"o":6.065,"t":"2026-10-21T19:35:00Z","v":30802,"vw":6.06612},{"c":6.04,"h":6.065,"l":6.04,"n":319,"o":6.06,"t":"2026-10-21T19:40:00Z","v":27151,"vw":6.054404},{"c":6.035,"h":6.045,"l":6.025,"n":377,"o":6.045,"t":"2026-10-21T19:45:00Z","v":38096,"vw":6.032711},{"c":6.045,"h":6.055,"l":6.03,"n":627,"o":6.04,"t":"2026-10-21T19:50:00Z","v":62659,"vw":6.040834},{"c":6.055,"h":6.08,"l":6.03,"n":1552,"o":6.045,"t":"2026-10-21T19:55:00Z","v":225871,"vw":6.056114},{"c":6.13,"h":6.13,"l":6.05,"n":29,"o":6.05,"t":"2026-10-21T20:00:00Z","v":270730,"vw":6.050798},{"c":6.06,"h":6.08,"l":6.06,"n":5,"o":6.08,"t":"2026-10-21T20:10:00Z","v":401,"vw":6.072308},{"c":6.0961,"h":6.0961,"l":6.0961,"n":2,"o":6.0961,"t":"2026-10-21T20:25:00Z","v":1004,"vw":6.0961},{"c":6.0906,"h":6.0906,"l":6.0906,"n":1,"o":6.0906,"t":"2026-10-21T20:30:00Z","v":100,"vw":6.0906},{"c":6.0876,"h":6.0876,"l":6.0876,"n":2,"o":6.0876,"t":"2026-10-21T20:35:00Z","v":120,"vw":6.0876},{"c":6.0849,"h":6.0849,"l":6.0849,"n":1,"o":6.0849,"t":"2026-10-21T20:45:00Z","v":100,"vw":6.0849},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-21T20:55:00Z","v":188,"vw":6.07},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-21T21:25:00Z","v":5000,"vw":6.08},{"c":6.11,"h":6.11,"l":6.1098,"n":2,"o":6.1098,"t":"2026-10-21T21:30:00Z","v":3250,"vw":6.109815},{"c":6.104,"h":6.104,"l":6.104,"n":1,"o":6.104,"t":"2026-10-21T21:50:00Z","v":100,"vw":6.104},{"c":6.0976,"h":6.0976,"l":6.0976,"n":1,"o":6.0976,"t":"2026-10-21T22:35:00Z","v":2000,"vw":6.0976},{"c":6.0976,"h":6.0976,"l":6.0976,"n":1,"o":6.0976,"t":"2026-10-21T23:20:00Z","v":5000,"vw":6.0976},{"c":6.145,"h":6.145,"l":6.145,"n":3,"o":6.145,"t":"2026-10-22T11:00:00Z","v":434,"vw":6.145},{"c":6.0604,"h":6.07,"l":6.0604,"n":3,"o":6.07,"t":"2026-10-22T11:35:00Z","v":350,"vw":6.067257},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-22T11:40:00Z","v":171,"vw":6.07},{"c":6.0901,"h":6.0901,"l":6.06,"n":12,"o":6.08,"t":"2026-10-22T12:15:00Z","v":11600,"vw":6.062246},{"c":6.08,"h":6.0901,"l":6.06,"n":32,"o":6.06,"t":"2026-10-22T12:20:00Z","v":2333,"vw":6.078968},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-22T12:25:00Z","v":500,"vw":6.1},{"c":6.107,"h":6.107,"l":6.107,"n":1,"o":6.107,"t":"2026-10-22T12:45:00Z","v":500,"vw":6.107},{"c":6.1766,"h":6.2,"l":6.1766,"n":2,"o":6.2,"t":"2026-10-22T12:50:00Z","v":450,"vw":6.1922},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-22T13:05:00Z","v":960,"vw":6.09},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-22T13:15:00Z","v":200,"vw":6.09},{"c":6.06,"h":6.09,"l":6.05,"n":3,"o":6.05,"t":"2026-10-22T13:25:00Z","v":371,"vw":6.065391},{"c":6.08,"h":6.16,"l":6.01,"n":254,"o":6.05,"t":"2026-10-22T13:30:00Z","v":50467,"vw":6.050405},{"c":6.04,"h":6.075,"l":6.03,"n":141,"o":6.07,"t":"2026-10-22T13:35:00Z","v":18352,"vw":6.055134},{"c":6.035,"h":6.065,"l":6.01,"n":206,"o":6.05,"t":"2026-10-22T13:40:00Z","v":105058,"vw":6.015257},{"c":5.955,"h":6.04,"l":5.95,"n":449,"o":6.03,"t":"2026-10-22T13:45:00Z","v":153358,"vw":5.978031},{"c":5.905,"h":5.95,"l":5.9008,"n":234,"o":5.95,"t":"2026-10-22T13:50:00Z","v":50352,"vw":5.924353},{"c":5.915,"h":5.925,"l":5.9,"n":243,"o":5.905,"t":"2026-10-22T13:55:00Z","v":30580,"vw":5.912644},{"c":5.875,"h":5.93,"l":5.865,"n":453,"o":5.915,"t":"2026-10-22T14:00:00Z","v":70854,"vw":5.893907},{"c":5.835,"h":5.88,"l":5.83,"n":315,"o":5.87,"t":"2026-10-22T14:05:00Z","v":46602,"vw":5.86075},{"c":5.845,"h":5.85,"l":5.82,"n":329,"o":5.835,"t":"2026-10-22T14:10:00Z","v":32308,"vw":5.836503},{"c":5.86,"h":5.88,"l":5.83,"n":316,"o":5.84,"t":"2026-10-22T14:15:00Z","v":58143,"vw":5.861338},{"c":5.845,"h":5.86,"l":5.84,"n":241,"o":5.86,"t":"2026-10-22T14:20:00Z","v":78649,"vw":5.856303},{"c":5.825,"h":5.84,"l":5.82,"n":197,"o":5.84,"t":"2026-10-22T14:25:00Z","v":23912,"vw":5.829848},{"c":5.795,"h":5.825,"l":5.795,"n":325,"o":5.825,"t":"2026-10-22T14:30:00Z","v":66635,"vw":5.806093},{"c":5.795,"h":5.815,"l":5.79,"n":229,"o":5.8,"t":"2026-10-22T14:35:00Z","v":47823,"vw":5.797697},{"c":5.825,"h":5.83,"l":5.8,"n":215,"o":5.8,"t":"2026-10-22T14:40:00Z","v":21817,"vw":5.816215},{"c":5.795,"h":5.8297,"l":5.795,"n":276,"o":5.825,"t":"2026-10-22T14:45:00Z","v":44020,"vw":5.805158},{"c":5.76,"h":5.7972,"l":5.75,"n":347,"o":5.7972,"t":"2026-10-22T14:50:00Z","v":38731,"vw":5.768153},{"c":5.755,"h":5.77,"l":5.74,"n":469,"o":5.755,"t":"2026-10-22T14:55:00Z","v":71504,"vw":5.754142},{"c":5.755,"h":5.765,"l":5.73,"n":293,"o":5.7599,"t":"2026-10-22T15:00:00Z","v":56094,"vw":5.753345},{"c":5.735,"h":5.7599,"l":5.735,"n":252,"o":5.7599,"t":"2026-10-22T15:05:00Z","v":23772,"vw":5.743814},{"c":5.72,"h":5.7499,"l":5.72,"n":298,"o":5.735,"t":"2026-10-22T15:10:00Z","v":23111,"vw":5.733964},{"c":5.73,"h":5.73,"l":5.7,"n":196,"o":5.715,"t":"2026-10-22T15:15:00Z","v":43947,"vw":5.71694},{"c":5.755,"h":5.8,"l":5.735,"n":539,"o":5.7397,"t":"2026-10-22T15:20:00Z","v":110476,"vw":5.784235},{"c":5.7289,"h":5.755,"l":5.725,"n":241,"o":5.755,"t":"2026-10-22T15:25:00Z","v":28710,"vw":5.74008},{"c":5.72,"h":5.74,"l":5.72,"n":203,"o":5.7277,"t":"2026-10-22T15:30:00Z","v":13435,"vw":5.727809},{"c":5.725,"h":5.735,"l":5.72,"n":175,"o":5.725,"t":"2026-10-22T15:35:00Z","v":13886,"vw":5.727871},{"c":5.755,"h":5.76,"l":5.71,"n":254,"o":5.725,"t":"2026-10-22T15:40:00Z","v":33327,"vw":5.733657},{"c":5.775,"h":5.78,"l":5.745,"n":188,"o":5.76,"t":"2026-10-22T15:45:00Z","v":19674,"vw":5.754222},{"c":5.785,"h":5.7986,"l":5.77,"n":390,"o":5.775,"t":"2026-10-22T15:50:00Z","v":43251,"vw":5.781393},{"c":5.78,"h":5.8,"l":5.78,"n":142,"o":5.785,"t":"2026-10-22T15:55:00Z","v":9553,"vw":5.788251},{"c":5.815,"h":5.82,"l":5.785,"n":175,"o":5.79,"t":"2026-10-22T16:00:00Z","v":18080,"vw":5.809345},{"c":5.745,"h":5.815,"l":5.74,"n":500,"o":5.815,"t":"2026-10-22T16:05:00Z","v":93708,"vw":5.774804},{"c":5.785,"h":5.785,"l":5.745,"n":357,"o":5.745,"t":"2026-10-22T16:10:00Z","v":47753,"vw":5.754178},{"c":5.805,"h":5.81,"l":5.785,"n":188,"o":5.785,"t":"2026-10-22T16:15:00Z","v":15760,"vw":5.798168},{"c":5.7999,"h":5.815,"l":5.78,"n":230,"o":5.8099,"t":"2026-10-22T16:20:00Z","v":39436,"vw":5.792281},{"c":5.795,"h":5.81,"l":5.79,"n":184,"o":5.8,"t":"2026-10-22T16:25:00Z","v":17740,"vw":5.797595},{"c":5.795,"h":5.81,"l":5.785,"n":151,"o":5.79,"t":"2026-10-22T16:30:00Z","v":13789,"vw":5.797606},{"c":5.795,"h":5.7972,"l":5.79,"n":68,"o":5.795,"t":"2026-10-22T16:35:00Z","v":3940,"vw":5.794491},{"c":5.815,"h":5.825,"l":5.8,"n":170,"o":5.8,"t":"2026-10-22T16:40:00Z","v":16853,"vw":5.812172},{"c":5.815,"h":5.825,"l":5.81,"n":147,"o":5.815,"t":"2026-10-22T16:45:00Z","v":15962,"vw":5.820863},{"c":5.83,"h":5.8399,"l":5.815,"n":179,"o":5.815,"t":"2026-10-22T16:50:00Z","v":12040,"vw":5.823728},{"c":5.83,"h":5.83,"l":5.82,"n":114,"o":5.825,"t":"2026-10-22T16:55:00Z","v":11170,"vw":5.824767},{"c":5.815,"h":5.8298,"l":5.815,"n":152,"o":5.825,"t":"2026-10-22T17:00:00Z","v":7910,"vw":5.821933},{"c":5.825,"h":5.84,"l":5.815,"n":134,"o":5.815,"t":"2026-10-22T17:05:00Z","v":9104,"vw":5.824806},{"c":5.815,"h":5.825,"l":5.81,"n":110,"o":5.82,"t":"2026-10-22T17:10:00Z","v":5682,"vw":5.818175},{"c":5.805,"h":5.81,"l":5.805,"n":109,"o":5.81,"t":"2026-10-22T17:15:00Z","v":7649,"vw":5.80643},{"c":5.8043,"h":5.81,"l":5.8,"n":128,"o":5.805,"t":"2026-10-22T17:20:00Z","v":13766,"vw":5.805594},{"c":5.805,"h":5.815,"l":5.8,"n":180,"o":5.805,"t":"2026-10-22T17:25:00Z","v":11805,"vw":5.808671},{"c":5.815,"h":5.82,"l":5.81,"n":75,"o":5.81,"t":"2026-10-22T17:30:00Z","v":5055,"vw":5.812972},{"c":5.795,"h":5.8198,"l":5.795,"n":157,"o":5.8198,"t":"2026-10-22T17:35:00Z","v":20609,"vw":5.802505},{"c":5.8,"h":5.805,"l":5.79,"n":208,"o":5.795,"t":"2026-10-22T17:40:00Z","v":21909,"vw":5.797275},{"c":5.83,"h":5.835,"l":5.8,"n":211,"o":5.8,"t":"2026-10-22T17:45:00Z","v":20918,"vw":5.809019},{"c":5.835,"h":5.84,"l":5.83,"n":133,"o":5.835,"t":"2026-10-22T17:50:00Z","v":7378,"vw":5.832246},{"c":5.805,"h":5.835,"l":5.8,"n":260,"o":5.835,"t":"2026-10-22T17:55:00Z","v":48783,"vw":5.823298},{"c":5.785,"h":5.8,"l":5.785,"n":136,"o":5.8,"t":"2026-10-22T18:00:00Z","v":17780,"vw":5.791133},{"c":5.795,"h":5.8,"l":5.78,"n":131,"o":5.7895,"t":"2026-10-22T18:05:00Z","v":36966,"vw":5.786507},{"c":5.77,"h":5.81,"l":5.77,"n":265,"o":5.795,"t":"2026-10-22T18:10:00Z","v":28616,"vw":5.793879},{"c":5.82,"h":5.825,"l":5.76,"n":351,"o":5.765,"t":"2026-10-22T18:15:00Z","v":51596,"vw":5.794832},{"c":5.8334,"h":5.8398,"l":5.825,"n":119,"o":5.825,"t":"2026-10-22T18:20:00Z","v":8945,"vw":5.829646},{"c":5.825,"h":5.835,"l":5.815,"n":173,"o":5.835,"t":"2026-10-22T18:25:00Z","v":14252,"vw":5.824556},{"c":5.85,"h":5.855,"l":5.81,"n":462,"o":5.825,"t":"2026-10-22T18:30:00Z","v":82433,"vw":5.84372},{"c":5.855,"h":5.855,"l":5.835,"n":113,"o":5.85,"t":"2026-10-22T18:35:00Z","v":9637,"vw":5.844751},{"c":5.855,"h":5.8599,"l":5.84,"n":167,"o":5.85,"t":"2026-10-22T18:40:00Z","v":17188,"vw":5.849499},{"c":5.855,"h":5.865,"l":5.845,"n":328,"o":5.85,"t":"2026-10-22T18:45:00Z","v":41906,"vw":5.852909},{"c":5.851,"h":5.86,"l":5.85,"n":97,"o":5.86,"t":"2026-10-22T18:50:00Z","v":7287,"vw":5.854052},{"c":5.855,"h":5.855,"l":5.83,"n":353,"o":5.85,"t":"2026-10-22T18:55:00Z","v":60956,"vw":5.845109},{"c":5.8488,"h":5.85,"l":5.84,"n":105,"o":5.85,"t":"2026-10-22T19:00:00Z","v":7967,"vw":5.844209},{"c":5.835,"h":5.8472,"l":5.835,"n":262,"o":5.84,"t":"2026-10-22T19:05:00Z","v":18556,"vw":5.84006},{"c":5.865,"h":5.865,"l":5.835,"n":267,"o":5.835,"t":"2026-10-22T19:10:00Z","v":19114,"vw":5.851188},{"c":5.84,"h":5.865,"l":5.825,"n":284,"o":5.865,"t":"2026-10-22T19:15:00Z","v":44324,"vw":5.844799},{"c":5.85,"h":5.855,"l":5.8301,"n":250,"o":5.84,"t":"2026-10-22T19:20:00Z","v":21468,"vw":5.844674},{"c":5.855,"h":5.86,"l":5.8321,"n":315,"o":5.845,"t":"2026-10-22T19:25:00Z","v":24646,"vw":5.840745},{"c":5.83,"h":5.855,"l":5.83,"n":328,"o":5.855,"t":"2026-10-22T19:30:00Z","v":124704,"vw":5.833499},{"c":5.82,"h":5.835,"l":5.82,"n":286,"o":5.835,"t":"2026-10-22T19:35:00Z","v":25008,"vw":5.829671},{"c":5.88,"h":5.885,"l":5.81,"n":412,"o":5.82,"t":"2026-10-22T19:40:00Z","v":54866,"vw":5.839733},{"c":5.88,"h":5.89,"l":5.87,"n":411,"o":5.87,"t":"2026-10-22T19:45:00Z","v":48209,"vw":5.879649},{"c":5.875,"h":5.895,"l":5.865,"n":682,"o":5.8799,"t":"2026-10-22T19:50:00Z","v":158619,"vw":5.876918},{"c":5.915,"h":5.92,"l":5.87,"n":1868,"o":5.87,"t":"2026-10-22T19:55:00Z","v":411680,"vw":5.901727},{"c":5.975,"h":5.975,"l":5.91,"n":43,"o":5.91,"t":"2026-10-22T20:00:00Z","v":507109,"vw":5.91043},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-22T20:25:00Z","v":500,"vw":5.94},{"c":5.95,"h":5.95,"l":5.94,"n":2,"o":5.94,"t":"2026-10-22T20:30:00Z","v":580,"vw":5.945},{"c":5.95,"h":5.95,"l":5.94,"n":2,"o":5.94,"t":"2026-10-22T20:45:00Z","v":1500,"vw":5.946667},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-10-22T21:00:00Z","v":100,"vw":5.96},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-22T21:20:00Z","v":345,"vw":5.88}],"history":[{"c":5.44,"h":5.61,"l":5.4,"n":10304,"o":5.55,"t":"2024-10-21T04:00:00Z","v":960000,"vw":5.460017},{"c":5.5,"h":5.59,"l":5.42,"n":8455,"o":5.5,"t":"2024-10-22T04:00:00Z","v":695632,"vw":5.494088},{"c":5.49,"h":5.53,"l":5.345,"n":8652,"o":5.44,"t":"2024-10-23T04:00:00Z","v":864752,"vw":5.439392},{"c":5.79,"h":5.89,"l":5.49,"n":11780,"o":5.53,"t":"2024-10-24T04:00:00Z","v":1431155,"vw":5.720463},{"c":5.87,"h":5.94,"l":5.6801,"n":6926,"o":5.84,"t":"2024-10-25T04:00:00Z","v":615987,"vw":5.860407},{"c":5.88,"h":5.98,"l":5.68,"n":8477,"o":5.87,"t":"2024-10-28T04:00:00Z","v":967294,"vw":5.881967},{"c":5.86,"h":5.905,"l":5.76,"n":10535,"o":5.88,"t":"2024-10-29T04:00:00Z","v":902295,"vw":5.842238},{"c":5.85,"h":6.11,"l":5.76,"n":13386,"o":5.85,"t":"2024-10-30T04:00:00Z","v":1639191,"vw":5.905121},{"c":5.84,"h":5.91,"l":5.72,"n":11016,"o":5.83,"t":"2024-10-31T04:00:00Z","v":1435374,"vw":5.82496},{"c":5.39,"h":5.91,"l":5.285,"n":15190,"o":5.91,"t":"2024-11-01T04:00:00Z","v":2033002,"vw":5.550202},{"c":5.48,"h":5.65,"l":5.36,"n":10736,"o":5.44,"t":"2024-11-04T05:00:00Z","v":1057334,"vw":5.487156},{"c":5.95,"h":5.95,"l":5.45,"n":11707,"o":5.48,"t":"2024-11-05T05:00:00Z","v":1345105,"vw":5.836764},{"c":6.86,"h":7.025,"l":6.48,"n":29547,"o":6.64,"t":"2024-11-06T05:00:00Z","v":6258606,"vw":6.808242},{"c":6.92,"h":6.99,"l":6.7,"n":14573,"o":6.99,"t":"2024-11-07T05:00:00Z","v":2003326,"vw":6.890206},{"c":7.09,"h":7.1,"l":6.64,"n":14192,"o":6.83,"t":"2024-11-08T05:00:00Z","v":1878046,"vw":6.941605},{"c":7.39,"h":7.42,"l":6.97,"n":23054,"o":7.21,"t":"2024-11-11T05:00:00Z","v":2858230,"vw":7.241908},{"c":7.11,"h":7.425,"l":7.03,"n":17217,"o":7.37,"t":"2024-11-12T05:00:00Z","v":1937471,"vw":7.188095},{"c":7.1,"h":7.247,"l":6.985,"n":18907,"o":7.14,"t":"2024-11-13T05:00:00Z","v":2044578,"vw":7.104024},{"c":7.27,"h":7.36,"l":7.03,"n":18120,"o":7.1,"t":"2024-11-14T05:00:00Z","v":2221385,"vw":7.232256},{"c":7.26,"h":7.45,"l":7.1,"n":17433,"o":7.34,"t":"2024-11-15T05:00:00Z","v":2113538,"vw":7.26009},{"c":7.48,"h":7.645,"l":7.36,"n":26189,"o":7.36,"t":"2024-11-18T05:00:00Z","v":3636724,"vw":7.512457},{"c":7.6,"h":7.76,"l":7.37,"n":29966,"o":7.46,"t":"2024-11-19T05:00:00Z","v":5020257,"vw":7.574459},{"c":7.44,"h":7.64,"l":7.38,"n":20492,"o":7.6,"t":"2024-11-20T05:00:00Z","v":2440466,"vw":7.493442},{"c":7.29,"h":7.47,"l":7.2,"n":14849,"o":7.47,"t":"2024-11-21T05:00:00Z","v":2521590,"vw":7.337689},{"c":7.48,"h":7.595,"l":7.21,"n":24673,"o":7.29,"t":"2024-11-22T05:00:00Z","v":3705533,"vw":7.467988},{"c":7.37,"h":7.6,"l":7.205,"n":14992,"o":7.48,"t":"2024-11-25T05:00:00Z","v":2716959,"vw":7.355134},{"c":7.18,"h":7.415,"l":7.16,"n":21296,"o":7.35,"t":"2024-11-26T05:00:00Z","v":2274545,"vw":7.283973},{"c":7.19,"h":7.29,"l":6.93,"n":16469,"o":7.2,"t":"2024-11-27T05:00:00Z","v":1657731,"vw":7.137306},{"c":7.24,"h":7.31,"l":7.17,"n":10108,"o":7.24,"t":"2024-11-29T05:00:00Z","v":1833325,"vw":7.230705},{"c":6.98,"h":7.21,"l":6.8625,"n":13999,"o":7.21,"t":"2024-12-02T05:00:00Z","v":1170413,"vw":6.988268},{"c":7.12,"h":7.12,"l":6.91,"n":14592,"o":7.01,"t":"2024-12-03T05:00:00Z","v":1209737,"vw":7.05089},{"c":7.06,"h":7.19,"l":6.92,"n":9726,"o":7.12,"t":"2024-12-04T05:00:00Z","v":899003,"vw":7.017036},{"c":7.02,"h":7.1138,"l":6.98,"n":10140,"o":7.04,"t":"2024-12-05T05:00:00Z","v":1073801,"vw":7.051951},{"c":6.99,"h":7.08,"l":6.9,"n":12481,"o":7.08,"t":"2024-12-06T05:00:00Z","v":1360592,"vw":6.981319},{"c":6.74,"h":7.09,"l":6.715,"n":9829,"o":7.03,"t":"2024-12-09T05:00:00Z","v":954758,"vw":6.791761},{"c":6.72,"h":7.06,"l":6.68,"n":11603,"o":6.76,"t":"2024-12-10T05:00:00Z","v":1193047,"vw":6.810537},{"c":6.78,"h":6.9,"l":6.56,"n":10259,"o":6.8,"t":"2024-12-11T05:00:00Z","v":1119267,"vw":6.745548},{"c":6.83,"h":6.9165,"l":6.69,"n":10234,"o":6.76,"t":"2024-12-12T05:00:00Z","v":972303,"vw":6.838822},{"c":7.01,"h":7.03,"l":6.75,"n":8313,"o":6.85,"t":"2024-12-13T05:00:00Z","v":668522,"vw":6.896088},{"c":6.77,"h":7.02,"l":6.71,"n":11640,"o":7,"t":"2024-12-16T05:00:00Z","v":1267598,"vw":6.873976},{"c":6.69,"h":6.735,"l":6.53,"n":13326,"o":6.7,"t":"2024-12-17T05:00:00Z","v":1032868,"vw":6.66854},{"c":6.31,"h":6.755,"l":6.19,"n":21376,"o":6.72,"t":"2024-12-18T05:00:00Z","v":2538375,"vw":6.481892},{"c":6.56,"h":6.615,"l":6.27,"n":13399,"o":6.45,"t":"2024-12-19T05:00:00Z","v":1876536,"vw":6.465747},{"c":6.95,"h":7.03,"l":6.415,"n":11366,"o":6.47,"t":"2024-12-20T05:00:00Z","v":1246766,"vw":6.848864},{"c":6.82,"h":7.05,"l":6.775,"n":9983,"o":6.97,"t":"2024-12-23T05:00:00Z","v":779543,"vw":6.862617},{"c":6.97,"h":7.05,"l":6.79,"n":5765,"o":6.89,"t":"2024-12-24T05:00:00Z","v":497406,"vw":6.909551},{"c":7.04,"h":7.06,"l":6.89,"n":6919,"o":6.95,"t":"2024-12-26T05:00:00Z","v":643214,"vw":7.015113},{"c":6.95,"h":7.14,"l":6.905,"n":10524,"o":7.05,"t":"2024-12-27T05:00:00Z","v":939979,"vw":6.977361},{"c":6.98,"h":7.16,"l":6.8621,"n":16917,"o":6.97,"t":"2024-12-30T05:00:00Z","v":3393846,"vw":6.929424},{"c":7.71,"h":7.73,"l":6.94,"n":25443,"o":7.05,"t":"2024-12-31T05:00:00Z","v":4102114,"vw":7.402579},{"c":8.3,"h":8.34,"l":7.75,"n":21958,"o":7.81,"t":"2025-01-02T05:00:00Z","v":2159148,"vw":8.086542},{"c":8.23,"h":8.48,"l":8.125,"n":16808,"o":8.4,"t":"2025-01-03T05:00:00Z","v":3074478,"vw":8.232932},{"c":8.11,"h":8.41,"l":8.035,"n":14950,"o":8.25,"t":"2025-01-06T05:00:00Z","v":1734192,"vw":8.144609},{"c":7.71,"h":8.18,"l":7.595,"n":16251,"o":8.12,"t":"2025-01-07T05:00:00Z","v":1698807,"vw":7.779793},{"c":7.82,"h":7.86,"l":7.618,"n":13701,"o":7.64,"t":"2025-01-08T05:00:00Z","v":1281113,"vw":7.792198},{"c":7.88,"h":8.0582,"l":7.75,"n":12761,"o":7.96,"t":"2025-01-10T05:00:00Z","v":1094929,"vw":7.86299},{"c":7.79,"h":7.995,"l":7.735,"n":9852,"o":7.8,"t":"2025-01-13T05:00:00Z","v":874903,"vw":7.827078},{"c":8.05,"h":8.26,"l":7.8329,"n":19828,"o":7.84,"t":"2025-01-14T05:00:00Z","v":2031994,"vw":8.063702},{"c":8.1,"h":8.3699,"l":8.015,"n":13843,"o":8.29,"t":"2025-01-15T05:00:00Z","v":1499532,"vw":8.123959},{"c":9.04,"h":9.11,"l":7.95,"n":45008,"o":7.97,"t":"2025-01-16T05:00:00Z","v":7051101,"vw":8.698938},{"c":9.1,"h":9.3693,"l":8.78,"n":28534,"o":9.08,"t":"2025-01-17T05:00:00Z","v":3461516,"vw":9.07351},{"c":9.05,"h":9.47,"l":8.88,"n":16643,"o":9.38,"t":"2025-01-21T05:00:00Z","v":2036657,"vw":9.078652},{"c":8.67,"h":9.03,"l":8.54,"n":22358,"o":8.84,"t":"2025-01-22T05:00:00Z","v":2829571,"vw":8.767857},{"c":8.49,"h":8.8099,"l":8.33,"n":28641,"o":8.68,"t":"2025-01-23T05:00:00Z","v":3231211,"vw":8.467882},{"c":8.51,"h":8.64,"l":8.4,"n":15017,"o":8.47,"t":"2025-01-24T05:00:00Z","v":1699212,"vw":8.502591},{"c":8.18,"h":8.405,"l":8.04,"n":23929,"o":8.39,"t":"2025-01-27T05:00:00Z","v":3129845,"vw":8.188285},{"c":7.85,"h":8.25,"l":7.74,"n":20187,"o":8.22,"t":"2025-01-28T05:00:00Z","v":2714842,"vw":7.886434},{"c":8.15,"h":8.18,"l":7.7937,"n":13081,"o":7.8,"t":"2025-01-29T05:00:00Z","v":1638849,"vw":8.081328},{"c":8.67,"h":8.795,"l":8.2896,"n":17426,"o":8.29,"t":"2025-01-30T05:00:00Z","v":1933440,"vw":8.602115},{"c":8.48,"h":8.715,"l":8.455,"n":13957,"o":8.67,"t":"2025-01-31T05:00:00Z","v":1337362,"vw":8.552507},{"c":8.58,"h":8.685,"l":8.1,"n":15122,"o":8.24,"t":"2025-02-03T05:00:00Z","v":1403666,"vw":8.48721},{"c":8.4,"h":8.58,"l":8.235,"n":11747,"o":8.52,"t":"2025-02-04T05:00:00Z","v":1205938,"vw":8.395022},{"c":8.6,"h":8.6192,"l":8.33,"n":8858,"o":8.4,"t":"2025-02-05T05:00:00Z","v":1089081,"vw":8.563839},{"c":7.9,"h":8.81,"l":7.86,"n":16728,"o":8.72,"t":"2025-02-06T05:00:00Z","v":2437122,"vw":8.083933},{"c":7.77,"h":7.97,"l":7.63,"n":20822,"o":7.9,"t":"2025-02-07T05:00:00Z","v":3110985,"vw":7.737213},{"c":7.91,"h":7.98,"l":7.78,"n":11469,"o":7.85,"t":"2025-02-10T05:00:00Z","v":1054883,"vw":7.874815},{"c":7.92,"h":7.975,"l":7.71,"n":9238,"o":7.85,"t":"2025-02-11T05:00:00Z","v":803257,"vw":7.894736},{"c":7.58,"h":7.93,"l":7.533,"n":10518,"o":7.83,"t":"2025-02-12T05:00:00Z","v":1123458,"vw":7.704733},{"c":7.92,"h":7.94,"l":7.57,"n":10202,"o":7.57,"t":"2025-02-13T05:00:00Z","v":1029182,"vw":7.82431},{"c":8.12,"h":8.21,"l":7.825,"n":11478,"o":7.99,"t":"2025-02-14T05:00:00Z","v":1160387,"vw":8.071037},{"c":8.31,"h":8.419,"l":8.11,"n":12780,"o":8.15,"t":"2025-02-18T05:00:00Z","v":1137907,"vw":8.273377},{"c":8.4,"h":8.42,"l":8.152,"n":10015,"o":8.26,"t":"2025-02-19T05:00:00Z","v":1004546,"vw":8.347737},{"c":8.31,"h":8.36,"l":8.04,"n":10320,"o":8.36,"t":"2025-02-20T05:00:00Z","v":800375,"vw":8.23589},{"c":7.86,"h":8.4369,"l":7.85,"n":9294,"o":8.3,"t":"2025-02-21T05:00:00Z","v":1046742,"vw":7.992335},{"c":7.77,"h":7.9866,"l":7.51,"n":11011,"o":7.86,"t":"2025-02-24T05:00:00Z","v":1038882,"vw":7.724417},{"c":7.31,"h":7.75,"l":7.225,"n":13755,"o":7.74,"t":"2025-02-25T05:00:00Z","v":1318194,"vw":7.362849},{"c":7.25,"h":7.385,"l":7.13,"n":11531,"o":7.3,"t":"2025-02-26T05:00:00Z","v":1224900,"vw":7.244862},{"c":7.26,"h":7.39,"l":7.07,"n":9521,"o":7.31,"t":"2025-02-27T05:00:00Z","v":877868,"vw":7.280156},{"c":8.22,"h":8.27,"l":7.11,"n":22861,"o":7.155,"t":"2025-02-28T05:00:00Z","v":3102464,"vw":7.93251},{"c":7.26,"h":8.3299,"l":7.25,"n":18981,"o":8.24,"t":"2025-03-03T05:00:00Z","v":2015688,"vw":7.62492},{"c":7.765,"h":7.98,"l":7.09,"n":18792,"o":7.1,"t":"2025-03-04T05:00:00Z","v":1776083,"vw":7.619479},{"c":7.64,"h":7.76,"l":7.21,"n":15178,"o":7.69,"t":"2025-03-05T05:00:00Z","v":1407129,"vw":7.488009},{"c":7.16,"h":7.53,"l":7.02,"n":14605,"o":7.53,"t":"2025-03-06T05:00:00Z","v":1407512,"vw":7.167637},{"c":7.03,"h":7.274,"l":6.77,"n":14043,"o":7.18,"t":"2025-03-07T05:00:00Z","v":1233808,"vw":6.984636},{"c":6.75,"h":7.03,"l":6.63,"n":12864,"o":6.97,"t":"2025-03-10T04:00:00Z","v":1112938,"vw":6.788654},{"c":6.78,"h":6.917,"l":6.62,"n":14165,"o":6.77,"t":"2025-03-11T04:00:00Z","v":1233980,"vw":6.756337},{"c":7.08,"h":7.13,"l":6.85,"n":13231,"o":6.92,"t":"2025-03-12T04:00:00Z","v":1405567,"vw":7.039197},{"c":6.95,"h":7.2,"l":6.7,"n":14916,"o":7.06,"t":"2025-03-13T04:00:00Z","v":1676898,"vw":6.923949},{"c":7.22,"h":7.285,"l":6.96,"n":11650,"o":7.02,"t":"2025-03-14T04:00:00Z","v":1142650,"vw":7.198009},{"c":7.25,"h":7.325,"l":7.1595,"n":10788,"o":7.2,"t":"2025-03-17T04:00:00Z","v":837053,"vw":7.264439},{"c":8.5,"h":8.65,"l":7.195,"n":30912,"o":7.25,"t":"2025-03-18T04:00:00Z","v":4519883,"vw":8.102696},{"c":9.07,"h":9.1,"l":8.4719,"n":19770,"o":8.51,"t":"2025-03-19T04:00:00Z","v":2046547,"vw":8.857504},{"c":8.75,"h":9,"l":8.56,"n":19959,"o":9,"t":"2025-03-20T04:00:00Z","v":2178845,"vw":8.758851},{"c":9.03,"h":9.055,"l":8.5,"n":17808,"o":8.66,"t":"2025-03-21T04:00:00Z","v":2278811,"vw":8.916242},{"c":9.43,"h":9.54,"l":8.925,"n":24166,"o":9.06,"t":"2025-03-24T04:00:00Z","v":2672434,"vw":9.370268},{"c":9.26,"h":9.7092,"l":9.225,"n":26939,"o":9.43,"t":"2025-03-25T04:00:00Z","v":2252108,"vw":9.394117},{"c":9.05,"h":9.3799,"l":9.01,"n":16646,"o":9.26,"t":"2025-03-26T04:00:00Z","v":1306243,"vw":9.116752},{"c":8.415,"h":9.1401,"l":8.355,"n":24266,"o":9.02,"t":"2025-03-27T04:00:00Z","v":1774240,"vw":8.592264},{"c":8.05,"h":8.42,"l":8.015,"n":16189,"o":8.39,"t":"2025-03-28T04:00:00Z","v":2142079,"vw":8.136296},{"c":7.78,"h":8.17,"l":7.58,"n":15002,"o":7.87,"t":"2025-03-31T04:00:00Z","v":2302777,"vw":7.817511},{"c":7.68,"h":7.87,"l":7.525,"n":15991,"o":7.78,"t":"2025-04-01T04:00:00Z","v":1663127,"vw":7.660613},{"c":7.95,"h":8,"l":7.35,"n":14014,"o":7.5,"t":"2025-04-02T04:00:00Z","v":1446424,"vw":7.811701},{"c":7.24,"h":7.7,"l":7.215,"n":23036,"o":7.4,"t":"2025-04-03T04:00:00Z","v":2540147,"vw":7.383559},{"c":5.68,"h":6.88,"l":5.625,"n":40168,"o":6.86,"t":"2025-04-04T04:00:00Z","v":5051324,"vw":5.9768},{"c":5.98,"h":6.47,"l":5.16,"n":31375,"o":5.51,"t":"2025-04-07T04:00:00Z","v":4133625,"vw":5.947372},{"c":6.49,"h":7.58,"l":6.35,"n":43456,"o":6.6,"t":"2025-04-08T04:00:00Z","v":5098826,"vw":6.739584},{"c":6.89,"h":7.15,"l":6.12,"n":32970,"o":6.34,"t":"2025-04-09T04:00:00Z","v":3556693,"vw":6.639581},{"c":6.86,"h":7.02,"l":6.5541,"n":28578,"o":6.73,"t":"2025-04-10T04:00:00Z","v":2959007,"vw":6.82371},{"c":6.84,"h":7.055,"l":6.72,"n":20937,"o":6.81,"t":"2025-04-11T04:00:00Z","v":2180188,"vw":6.893104},{"c":7.39,"h":7.7,"l":7.21,"n":24293,"o":7.37,"t":"2025-04-14T04:00:00Z","v":2483543,"vw":7.384227},{"c":7.59,"h":7.72,"l":7.35,"n":20855,"o":7.36,"t":"2025-04-15T04:00:00Z","v":1968519,"vw":7.621743},{"c":7.46,"h":7.709,"l":7.38,"n":16180,"o":7.59,"t":"2025-04-16T04:00:00Z","v":1431959,"vw":7.491551},{"c":7.82,"h":8.05,"l":7.5,"n":21644,"o":7.51,"t":"2025-04-17T04:00:00Z","v":2513179,"vw":7.794826},{"c":7.31,"h":7.75,"l":7.21,"n":15211,"o":7.73,"t":"2025-04-21T04:00:00Z","v":1284706,"vw":7.397327},{"c":7.2,"h":7.7722,"l":7.155,"n":14807,"o":7.42,"t":"2025-04-22T04:00:00Z","v":1471988,"vw":7.284078},{"c":7.37,"h":7.5,"l":7.2178,"n":13055,"o":7.305,"t":"2025-04-23T04:00:00Z","v":1186960,"vw":7.385387},{"c":7.56,"h":7.675,"l":7.405,"n":13044,"o":7.46,"t":"2025-04-24T04:00:00Z","v":1261066,"vw":7.55925},{"c":7.37,"h":7.51,"l":7.235,"n":11033,"o":7.48,"t":"2025-04-25T04:00:00Z","v":992089,"vw":7.366629},{"c":7.68,"h":7.71,"l":7.355,"n":12794,"o":7.42,"t":"2025-04-28T04:00:00Z","v":1042160,"vw":7.599806},{"c":7.78,"h":7.82,"l":7.52,"n":12166,"o":7.6,"t":"2025-04-29T04:00:00Z","v":923543,"vw":7.719245},{"c":7.48,"h":7.82,"l":7.28,"n":10895,"o":7.59,"t":"2025-04-30T04:00:00Z","v":1172995,"vw":7.485789},{"c":7.42,"h":7.65,"l":7.35,"n":10460,"o":7.445,"t":"2025-05-01T04:00:00Z","v":941623,"vw":7.487954},{"c":7.65,"h":7.78,"l":7.47,"n":11203,"o":7.57,"t":"2025-05-02T04:00:00Z","v":1193867,"vw":7.667363},{"c":7.4,"h":7.6,"l":7.28,"n":10978,"o":7.51,"t":"2025-05-05T04:00:00Z","v":1295231,"vw":7.416004},{"c":7.33,"h":7.46,"l":7.2,"n":13249,"o":7.4,"t":"2025-05-06T04:00:00Z","v":1718785,"vw":7.319562},{"c":7.42,"h":7.465,"l":7.17,"n":10934,"o":7.17,"t":"2025-05-07T04:00:00Z","v":1062338,"vw":7.362519},{"c":7.47,"h":7.685,"l":7.34,"n":10200,"o":7.49,"t":"2025-05-08T04:00:00Z","v":1179221,"vw":7.532638},{"c":7.67,"h":7.79,"l":7.52,"n":11744,"o":7.58,"t":"2025-05-09T04:00:00Z","v":1130867,"vw":7.672915},{"c":7.75,"h":8.03,"l":7.74,"n":14155,"o":7.93,"t":"2025-05-12T04:00:00Z","v":1405903,"vw":7.859919},{"c":8.3,"h":8.595,"l":7.76,"n":24169,"o":7.82,"t":"2025-05-13T04:00:00Z","v":3416768,"vw":8.401753},{"c":8.2,"h":8.44,"l":7.92,"n":16447,"o":8.35,"t":"2025-05-14T04:00:00Z","v":1933285,"vw":8.128639},{"c":7.7,"h":8.205,"l":7.67,"n":10890,"o":8.08,"t":"2025-05-15T04:00:00Z","v":1249644,"vw":7.805114},{"c":7.63,"h":7.75,"l":7.4,"n":12227,"o":7.62,"t":"2025-05-16T04:00:00Z","v":1439958,"vw":7.550293},{"c":7.76,"h":7.88,"l":7.37,"n":14693,"o":7.47,"t":"2025-05-19T04:00:00Z","v":1524819,"vw":7.670245},{"c":7.38,"h":7.7549,"l":7.35,"n":12833,"o":7.73,"t":"2025-05-20T04:00:00Z","v":1655234,"vw":7.496564},{"c":7.25,"h":7.38,"l":7.025,"n":15347,"o":7.27,"t":"2025-05-21T04:00:00Z","v":1983041,"vw":7.206239},{"c":7.43,"h":7.48,"l":7.02,"n":14294,"o":7.19,"t":"2025-05-22T04:00:00Z","v":1989840,"vw":7.339988},{"c":7.53,"h":7.605,"l":7.19,"n":15110,"o":7.28,"t":"2025-05-23T04:00:00Z","v":1694851,"vw":7.474063},{"c":7.58,"h":7.765,"l":7.54,"n":11750,"o":7.64,"t":"2025-05-27T04:00:00Z","v":1197716,"vw":7.615118},{"c":7.68,"h":7.71,"l":7.525,"n":9179,"o":7.59,"t":"2025-05-28T04:00:00Z","v":749158,"vw":7.64875},{"c":7.67,"h":8.2699,"l":7.635,"n":17388,"o":8,"t":"2025-05-29T04:00:00Z","v":2076399,"vw":7.80851},{"c":8.28,"h":8.36,"l":7.52,"n":21674,"o":7.6,"t":"2025-05-30T04:00:00Z","v":4047467,"vw":8.205048},{"c":7.91,"h":8.4225,"l":7.85,"n":16630,"o":8.36,"t":"2025-06-02T04:00:00Z","v":2042729,"vw":7.982415},{"c":8.22,"h":8.305,"l":7.87,"n":18306,"o":7.91,"t":"2025-06-03T04:00:00Z","v":1850767,"vw":8.206446},{"c":8.4,"h":8.425,"l":8.04,"n":17575,"o":8.27,"t":"2025-06-04T04:00:00Z","v":1930546,"vw":8.28745},{"c":8.13,"h":8.55,"l":8.11,"n":17751,"o":8.47,"t":"2025-06-05T04:00:00Z","v":1959719,"vw":8.328266},{"c":8.31,"h":8.4754,"l":8.16,"n":12950,"o":8.19,"t":"2025-06-06T04:00:00Z","v":1329128,"vw":8.323171},{"c":8.29,"h":8.51,"l":8.185,"n":13319,"o":8.39,"t":"2025-06-09T04:00:00Z","v":2521605,"vw":8.331109},{"c":8.37,"h":8.64,"l":8.29,"n":17047,"o":8.33,"t":"2025-06-10T04:00:00Z","v":2035455,"vw":8.420162},{"c":8.44,"h":8.63,"l":8.32,"n":17578,"o":8.41,"t":"2025-06-11T04:00:00Z","v":1932989,"vw":8.478659},{"c":8.44,"h":8.605,"l":8.32,"n":11567,"o":8.455,"t":"2025-06-12T04:00:00Z","v":1172211,"vw":8.472557},{"c":8.32,"h":8.74,"l":8.2,"n":22258,"o":8.62,"t":"2025-06-13T04:00:00Z","v":2401679,"vw":8.394327},{"c":8.3,"h":8.46,"l":8.16,"n":12143,"o":8.22,"t":"2025-06-16T04:00:00Z","v":1790503,"vw":8.265684},{"c":8.39,"h":8.53,"l":8.26,"n":15611,"o":8.34,"t":"2025-06-17T04:00:00Z","v":1563801,"vw":8.408259},{"c":8.46,"h":8.595,"l":8.3,"n":12093,"o":8.39,"t":"2025-06-18T04:00:00Z","v":1690263,"vw":8.438974},{"c":8.44,"h":8.67,"l":8.43,"n":12692,"o":8.55,"t":"2025-06-20T04:00:00Z","v":1697234,"vw":8.489356},{"c":8.23,"h":8.47,"l":8.0908,"n":15856,"o":8.4,"t":"2025-06-23T04:00:00Z","v":1651791,"vw":8.263198},{"c":9.2,"h":9.42,"l":8.62,"n":59273,"o":8.76,"t":"2025-06-24T04:00:00Z","v":9654225,"vw":9.173218},{"c":8.61,"h":9.21,"l":8.565,"n":30795,"o":9.21,"t":"2025-06-25T04:00:00Z","v":3744471,"vw":8.750495},{"c":8.76,"h":8.886,"l":8.57,"n":20001,"o":8.61,"t":"2025-06-26T04:00:00Z","v":2153636,"vw":8.758242},{"c":8.69,"h":8.98,"l":8.56,"n":19034,"o":8.79,"t":"2025-06-27T04:00:00Z","v":4686921,"vw":8.705028},{"c":8.91,"h":9.0398,"l":8.65,"n":22020,"o":8.75,"t":"2025-06-30T04:00:00Z","v":3451773,"vw":8.896923},{"c":8.61,"h":8.91,"l":8.57,"n":18959,"o":8.87,"t":"2025-07-01T04:00:00Z","v":2120380,"vw":8.679442},{"c":8.94,"h":9.02,"l":8.6092,"n":20646,"o":8.72,"t":"2025-07-02T04:00:00Z","v":2612023,"vw":8.892611},{"c":9.14,"h":9.15,"l":8.9,"n":10532,"o":8.96,"t":"2025-07-03T04:00:00Z","v":1265192,"vw":9.080499},{"c":9.12,"h":9.305,"l":8.98,"n":21603,"o":9.08,"t":"2025-07-07T04:00:00Z","v":2738598,"vw":9.137025},{"c":9.12,"h":9.2,"l":8.91,"n":18720,"o":9.13,"t":"2025-07-08T04:00:00Z","v":2121844,"vw":9.076429},{"c":9,"h":9.27,"l":8.99,"n":19613,"o":9.19,"t":"2025-07-09T04:00:00Z","v":2172406,"vw":9.096934},{"c":9.21,"h":9.3,"l":8.89,"n":14795,"o":8.98,"t":"2025-07-10T04:00:00Z","v":1732335,"vw":9.165036},{"c":10.77,"h":10.785,"l":9.34,"n":70624,"o":9.42,"t":"2025-07-11T04:00:00Z","v":9729879,"vw":10.405762},{"c":11.22,"h":11.435,"l":10.585,"n":58092,"o":10.88,"t":"2025-07-14T04:00:00Z","v":7070714,"vw":11.147104},{"c":11.44,"h":11.475,"l":10.9212,"n":31069,"o":11.2,"t":"2025-07-15T04:00:00Z","v":3763018,"vw":11.233408},{"c":11.44,"h":11.5152,"l":11.101,"n":30825,"o":11.44,"t":"2025-07-16T04:00:00Z","v":3067917,"vw":11.327755},{"c":11.54,"h":11.64,"l":11.245,"n":26872,"o":11.48,"t":"2025-07-17T04:00:00Z","v":2888075,"vw":11.456907},{"c":12,"h":12.12,"l":11.54,"n":27218,"o":11.54,"t":"2025-07-18T04:00:00Z","v":2953964,"vw":11.967191},{"c":11.42,"h":12.08,"l":11.4,"n":26979,"o":12.08,"t":"2025-07-21T04:00:00Z","v":3124137,"vw":11.549569},{"c":11.09,"h":11.46,"l":11.07,"n":21899,"o":11.38,"t":"2025-07-22T04:00:00Z","v":2369454,"vw":11.188431},{"c":11.24,"h":11.49,"l":11.06,"n":21605,"o":11.09,"t":"2025-07-23T04:00:00Z","v":1735685,"vw":11.301822},{"c":11.5,"h":11.615,"l":11.12,"n":20004,"o":11.21,"t":"2025-07-24T04:00:00Z","v":1935406,"vw":11.485776},{"c":11.32,"h":11.775,"l":11.215,"n":19940,"o":11.76,"t":"2025-07-25T04:00:00Z","v":2024881,"vw":11.390743},{"c":11.39,"h":11.85,"l":11.24,"n":22594,"o":11.5,"t":"2025-07-28T04:00:00Z","v":2561009,"vw":11.426014},{"c":11.43,"h":11.54,"l":11.18,"n":18222,"o":11.4,"t":"2025-07-29T04:00:00Z","v":1844111,"vw":11.39127},{"c":11.34,"h":11.61,"l":11.11,"n":24586,"o":11.5,"t":"2025-07-30T04:00:00Z","v":2268323,"vw":11.365348},{"c":11.36,"h":11.5878,"l":11.13,"n":20410,"o":11.225,"t":"2025-07-31T04:00:00Z","v":2022962,"vw":11.362028},{"c":11.1,"h":11.3492,"l":10.67,"n":26481,"o":11.1,"t":"2025-08-01T04:00:00Z","v":2408165,"vw":11.101288},{"c":11.2,"h":11.22,"l":11.025,"n":15015,"o":11.205,"t":"2025-08-04T04:00:00Z","v":1667793,"vw":11.149591},{"c":11.055,"h":11.26,"l":10.73,"n":18211,"o":11.23,"t":"2025-08-05T04:00:00Z","v":2637690,"vw":10.979051},{"c":10.99,"h":11.285,"l":10.27,"n":38232,"o":11.06,"t":"2025-08-06T04:00:00Z","v":4911373,"vw":10.859154},{"c":10.45,"h":11.2261,"l":10.4,"n":30558,"o":11.09,"t":"2025-08-07T04:00:00Z","v":2906986,"vw":10.557421},{"c":10.34,"h":10.76,"l":10.28,"n":23982,"o":10.53,"t":"2025-08-08T04:00:00Z","v":2845151,"vw":10.414107},{"c":10.7,"h":10.72,"l":10.3313,"n":25438,"o":10.41,"t":"2025-08-11T04:00:00Z","v":2694216,"vw":10.585252},{"c":10.46,"h":10.95,"l":10.33,"n":21112,"o":10.7,"t":"2025-08-12T04:00:00Z","v":2050656,"vw":10.52188},{"c":10.22,"h":10.58,"l":10,"n":29666,"o":10.55,"t":"2025-08-13T04:00:00Z","v":2499359,"vw":10.178849},{"c":9.97,"h":10.28,"l":9.885,"n":22211,"o":10.15,"t":"2025-08-14T04:00:00Z","v":2091642,"vw":10.00855},{"c":9.725,"h":10.0656,"l":9.72,"n":15953,"o":10,"t":"2025-08-15T04:00:00Z","v":2173858,"vw":9.826719},{"c":9.71,"h":9.855,"l":9.56,"n":21240,"o":9.68,"t":"2025-08-18T04:00:00Z","v":1932713,"vw":9.733774},{"c":9.49,"h":9.77,"l":9.48,"n":15219,"o":9.62,"t":"2025-08-19T04:00:00Z","v":1834085,"vw":9.561521},{"c":10.03,"h":10.085,"l":9.34,"n":23288,"o":9.55,"t":"2025-08-20T04:00:00Z","v":2555723,"vw":9.853051},{"c":10.31,"h":10.39,"l":9.95,"n":27616,"o":10.02,"t":"2025-08-21T04:00:00Z","v":3397029,"vw":10.246984},{"c":10.24,"h":10.42,"l":10.105,"n":24943,"o":10.3,"t":"2025-08-22T04:00:00Z","v":2502094,"vw":10.240442},{"c":10.43,"h":10.56,"l":10.225,"n":16719,"o":10.28,"t":"2025-08-25T04:00:00Z","v":1616913,"vw":10.410588},{"c":10.35,"h":10.72,"l":10.285,"n":19853,"o":10.49,"t":"2025-08-26T04:00:00Z","v":2325607,"vw":10.376114},{"c":10.61,"h":11.255,"l":10.3,"n":35062,"o":10.3,"t":"2025-08-27T04:00:00Z","v":4063116,"vw":10.826685},{"c":10.61,"h":10.915,"l":10.5501,"n":22528,"o":10.665,"t":"2025-08-28T04:00:00Z","v":2607332,"vw":10.701154},{"c":10.72,"h":10.9,"l":10.515,"n":26855,"o":10.62,"t":"2025-08-29T04:00:00Z","v":2766075,"vw":10.717178},{"c":10.69,"h":10.93,"l":10.6,"n":16104,"o":10.93,"t":"2025-09-02T04:00:00Z","v":1561474,"vw":10.742904},{"c":10.45,"h":10.83,"l":10.435,"n":18007,"o":10.69,"t":"2025-09-03T04:00:00Z","v":1627027,"vw":10.59749},{"c":10.46,"h":11.27,"l":10.17,"n":34851,"o":11.06,"t":"2025-09-04T04:00:00Z","v":3949933,"vw":10.581234},{"c":10.69,"h":10.7,"l":10.05,"n":24117,"o":10.31,"t":"2025-09-05T04:00:00Z","v":2519695,"vw":10.460316},{"c":10.09,"h":10.8442,"l":10.07,"n":28462,"o":10.8,"t":"2025-09-08T04:00:00Z","v":3767340,"vw":10.206027},{"c":9.935,"h":10.535,"l":9.93,"n":18681,"o":10.19,"t":"2025-09-09T04:00:00Z","v":2152154,"vw":10.174051},{"c":8.085,"h":9.9875,"l":7.8,"n":97176,"o":9.97,"t":"2025-09-10T04:00:00Z","v":17186398,"vw":8.368753},{"c":7.66,"h":8.11,"l":7.41,"n":48559,"o":8.11,"t":"2025-09-11T04:00:00Z","v":9183681,"vw":7.693356},{"c":6.84,"h":7.59,"l":6.83,"n":61732,"o":7.42,"t":"2025-09-12T04:00:00Z","v":10200402,"vw":7.111491},{"c":6.74,"h":7.1199,"l":6.4,"n":50249,"o":7.08,"t":"2025-09-15T04:00:00Z","v":9185814,"vw":6.743258},{"c":6.97,"h":7.04,"l":6.715,"n":37076,"o":6.91,"t":"2025-09-16T04:00:00Z","v":5546360,"vw":6.902873},{"c":6.53,"h":7.05,"l":6.52,"n":38457,"o":6.93,"t":"2025-09-17T04:00:00Z","v":7124800,"vw":6.75915},{"c":6.45,"h":6.695,"l":6.37,"n":34256,"o":6.54,"t":"2025-09-18T04:00:00Z","v":5961476,"vw":6.497276},{"c":6.58,"h":6.91,"l":6.515,"n":40014,"o":6.69,"t":"2025-09-19T04:00:00Z","v":7969144,"vw":6.608026},{"c":6.88,"h":6.95,"l":6.55,"n":32096,"o":6.58,"t":"2025-09-22T04:00:00Z","v":5625836,"vw":6.806674},{"c":6.92,"h":7.155,"l":6.81,"n":26310,"o":6.85,"t":"2025-09-23T04:00:00Z","v":4334886,"vw":6.981314},{"c":7.035,"h":7.22,"l":6.82,"n":26328,"o":6.86,"t":"2025-09-24T04:00:00Z","v":4002743,"vw":7.015148},{"c":6.87,"h":7.09,"l":6.78,"n":25294,"o":6.95,"t":"2025-09-25T04:00:00Z","v":3325530,"vw":6.883992},{"c":7.04,"h":7.39,"l":6.99,"n":31695,"o":7.05,"t":"2025-09-26T04:00:00Z","v":5110898,"vw":7.165719},{"c":6.95,"h":7.09,"l":6.76,"n":21820,"o":7.03,"t":"2025-09-29T04:00:00Z","v":3274178,"vw":6.922829},{"c":6.79,"h":6.9827,"l":6.7,"n":19063,"o":6.9,"t":"2025-09-30T04:00:00Z","v":2749560,"vw":6.809666},{"c":6.6,"h":6.8301,"l":6.45,"n":25476,"o":6.73,"t":"2025-10-01T04:00:00Z","v":4320536,"vw":6.576257},{"c":6.55,"h":6.66,"l":6.5,"n":20577,"o":6.59,"t":"2025-10-02T04:00:00Z","v":2702096,"vw":6.552866},{"c":7.04,"h":7.17,"l":6.55,"n":36367,"o":6.595,"t":"2025-10-03T04:00:00Z","v":5286676,"vw":6.950721},{"c":7.34,"h":7.38,"l":6.89,"n":42198,"o":7.13,"t":"2025-10-06T04:00:00Z","v":7546294,"vw":7.227736},{"c":7.44,"h":7.46,"l":7.1107,"n":31903,"o":7.41,"t":"2025-10-07T04:00:00Z","v":4584935,"vw":7.315948},{"c":6.655,"h":7.3901,"l":6.65,"n":38390,"o":7.26,"t":"2025-10-08T04:00:00Z","v":7429478,"vw":6.871514},{"c":6.8,"h":7.01,"l":6.71,"n":26234,"o":6.79,"t":"2025-10-09T04:00:00Z","v":3775275,"vw":6.803965},{"c":6.46,"h":6.83,"l":6.45,"n":27029,"o":6.72,"t":"2025-10-10T04:00:00Z","v":4439661,"vw":6.602705},{"c":6.11,"h":6.55,"l":6.06,"n":31291,"o":6.52,"t":"2025-10-13T04:00:00Z","v":5355309,"vw":6.184051},{"c":6.17,"h":6.19,"l":5.71,"n":24997,"o":6,"t":"2025-10-14T04:00:00Z","v":4811521,"vw":5.991858},{"c":6.18,"h":6.61,"l":6.135,"n":23940,"o":6.23,"t":"2025-10-15T04:00:00Z","v":4007957,"vw":6.298175},{"c":6.11,"h":6.4,"l":6.1,"n":21858,"o":6.24,"t":"2025-10-16T04:00:00Z","v":3130845,"vw":6.193584},{"c":6.1,"h":6.775,"l":6.06,"n":48093,"o":6.17,"t":"2025-10-17T04:00:00Z","v":8504815,"vw":6.362955},{"c":6.14,"h":6.3199,"l":6,"n":23980,"o":6.15,"t":"2025-10-20T04:00:00Z","v":3816660,"vw":6.125103},{"c":5.98,"h":6.14,"l":5.97,"n":20012,"o":6.14,"t":"2025-10-21T04:00:00Z","v":2667249,"vw":6.025472},{"c":5.86,"h":6.02,"l":5.8,"n":23844,"o":5.91,"t":"2025-10-22T04:00:00Z","v":3769054,"vw":5.889618},{"c":5.84,"h":6.11,"l":5.815,"n":17686,"o":5.89,"t":"2025-10-23T04:00:00Z","v":2249149,"vw":5.91356},{"c":5.83,"h":5.9345,"l":5.76,"n":17549,"o":5.84,"t":"2025-10-24T04:00:00Z","v":2434476,"vw":5.818561},{"c":6.18,"h":6.19,"l":5.784,"n":23798,"o":5.83,"t":"2025-10-27T04:00:00Z","v":3778857,"vw":6.091366},{"c":6.05,"h":6.2,"l":6.02,"n":16452,"o":6.16,"t":"2025-10-28T04:00:00Z","v":2096616,"vw":6.091646},{"c":5.87,"h":6.1365,"l":5.81,"n":17965,"o":6.045,"t":"2025-10-29T04:00:00Z","v":2363198,"vw":5.961846},{"c":5.77,"h":5.93,"l":5.683,"n":18211,"o":5.85,"t":"2025-10-30T04:00:00Z","v":2474803,"vw":5.797181},{"c":5.93,"h":6.035,"l":5.68,"n":18957,"o":5.76,"t":"2025-10-31T04:00:00Z","v":2476160,"vw":5.885622},{"c":5.87,"h":6.06,"l":5.81,"n":17107,"o":5.89,"t":"2025-11-03T05:00:00Z","v":2159840,"vw":5.910614},{"c":5.975,"h":6.055,"l":5.68,"n":19595,"o":5.79,"t":"2025-11-04T05:00:00Z","v":2778538,"vw":5.90867},{"c":6.01,"h":6.105,"l":5.9106,"n":16814,"o":5.95,"t":"2025-11-05T05:00:00Z","v":2248790,"vw":6.030431},{"c":5.88,"h":6.06,"l":5.79,"n":17371,"o":6.01,"t":"2025-11-06T05:00:00Z","v":2279313,"vw":5.896912},{"c":5.92,"h":5.93,"l":5.715,"n":21362,"o":5.84,"t":"2025-11-07T05:00:00Z","v":2739064,"vw":5.841819},{"c":5.76,"h":6,"l":5.71,"n":18747,"o":5.96,"t":"2025-11-10T05:00:00Z","v":2363629,"vw":5.803714},{"c":6.06,"h":6.2651,"l":5.7,"n":35420,"o":5.73,"t":"2025-11-11T05:00:00Z","v":4808132,"vw":6.078478},{"c":6.11,"h":6.19,"l":6.015,"n":16557,"o":6.03,"t":"2025-11-12T05:00:00Z","v":1988670,"vw":6.082392},{"c":5.98,"h":6.23,"l":5.97,"n":28443,"o":6.09,"t":"2025-11-13T05:00:00Z","v":3961096,"vw":6.077398},{"c":6.06,"h":6.24,"l":5.8,"n":24185,"o":5.91,"t":"2025-11-14T05:00:00Z","v":2963153,"vw":6.081771},{"c":5.82,"h":6.13,"l":5.73,"n":25149,"o":6.05,"t":"2025-11-17T05:00:00Z","v":3313889,"vw":5.865837},{"c":5.985,"h":6.015,"l":5.77,"n":25228,"o":5.83,"t":"2025-11-18T05:00:00Z","v":3368584,"vw":5.918389},{"c":6.01,"h":6.155,"l":5.83,"n":19545,"o":5.95,"t":"2025-11-19T05:00:00Z","v":2594787,"vw":6.029606},{"c":5.8,"h":6.36,"l":5.8,"n":23956,"o":6.17,"t":"2025-11-20T05:00:00Z","v":3107161,"vw":6.033391},{"c":5.71,"h":5.85,"l":5.57,"n":22267,"o":5.74,"t":"2025-11-21T05:00:00Z","v":3584914,"vw":5.720581},{"c":5.61,"h":5.8,"l":5.455,"n":24102,"o":5.67,"t":"2025-11-24T05:00:00Z","v":3685905,"vw":5.590386},{"c":5.83,"h":5.84,"l":5.58,"n":20335,"o":5.64,"t":"2025-11-25T05:00:00Z","v":2427674,"vw":5.728275},{"c":6,"h":6.04,"l":5.84,"n":16469,"o":5.87,"t":"2025-11-26T05:00:00Z","v":2458182,"vw":5.964265},{"c":6.11,"h":6.215,"l":5.93,"n":12530,"o":6.04,"t":"2025-11-28T05:00:00Z","v":2157069,"vw":6.122931},{"c":5.97,"h":6.16,"l":5.945,"n":16038,"o":6.1,"t":"2025-12-01T05:00:00Z","v":2106789,"vw":6.036593},{"c":5.82,"h":6.08,"l":5.815,"n":20642,"o":5.97,"t":"2025-12-02T05:00:00Z","v":2697370,"vw":5.923809},{"c":6.12,"h":6.16,"l":5.83,"n":19324,"o":5.85,"t":"2025-12-03T05:00:00Z","v":2674361,"vw":6.055753},{"c":6.23,"h":6.265,"l":6.0181,"n":17108,"o":6.11,"t":"2025-12-04T05:00:00Z","v":2608320,"vw":6.192408},{"c":6.15,"h":6.37,"l":6.115,"n":18035,"o":6.27,"t":"2025-12-05T05:00:00Z","v":2196124,"vw":6.213894},{"c":6.42,"h":6.44,"l":6.11,"n":18296,"o":6.2,"t":"2025-12-08T05:00:00Z","v":2458014,"vw":6.35023},{"c":6.37,"h":6.415,"l":6.225,"n":18774,"o":6.39,"t":"2025-12-09T05:00:00Z","v":2487415,"vw":6.358332},{"c":5.88,"h":6.3999,"l":5.85,"n":29740,"o":6.38,"t":"2025-12-10T05:00:00Z","v":4838163,"vw":6.03134},{"c":5.68,"h":6.12,"l":5.67,"n":36196,"o":5.9,"t":"2025-12-11T05:00:00Z","v":6225378,"vw":5.82844},{"c":5.46,"h":5.74,"l":5.45,"n":36419,"o":5.67,"t":"2025-12-12T05:00:00Z","v":6850961,"vw":5.539546},{"c":5.13,"h":5.5,"l":5.085,"n":48236,"o":5.48,"t":"2025-12-15T05:00:00Z","v":9146177,"vw":5.179336},{"c":5.1,"h":5.1351,"l":4.99,"n":30011,"o":5.12,"t":"2025-12-16T05:00:00Z","v":5624256,"vw":5.067563},{"c":5.19,"h":5.29,"l":5.07,"n":19556,"o":5.1,"t":"2025-12-17T05:00:00Z","v":3343613,"vw":5.192608},{"c":5.27,"h":5.35,"l":5.17,"n":15683,"o":5.19,"t":"2025-12-18T05:00:00Z","v":2701071,"vw":5.283096},{"c":5.48,"h":5.545,"l":5.15,"n":21652,"o":5.3,"t":"2025-12-19T05:00:00Z","v":5199828,"vw":5.418938},{"c":5.48,"h":5.63,"l":5.44,"n":19733,"o":5.5,"t":"2025-12-22T05:00:00Z","v":2797271,"vw":5.499825},{"c":5.46,"h":5.49,"l":5.33,"n":14659,"o":5.46,"t":"2025-12-23T05:00:00Z","v":2054586,"vw":5.423861},{"c":5.46,"h":5.51,"l":5.385,"n":7701,"o":5.45,"t":"2025-12-24T05:00:00Z","v":927538,"vw":5.46202},{"c":5.38,"h":5.4684,"l":5.325,"n":16258,"o":5.46,"t":"2025-12-26T05:00:00Z","v":2676651,"vw":5.379847},{"c":5.41,"h":5.47,"l":5.31,"n":18134,"o":5.33,"t":"2025-12-29T05:00:00Z","v":2793931,"vw":5.399731},{"c":5.41,"h":5.5,"l":5.39,"n":13091,"o":5.43,"t":"2025-12-30T05:00:00Z","v":2197335,"vw":5.425739},{"c":5.27,"h":5.41,"l":5.225,"n":13984,"o":5.39,"t":"2025-12-31T05:00:00Z","v":2690766,"vw":5.27888},{"c":5.38,"h":5.43,"l":5.235,"n":12370,"o":5.3,"t":"2026-01-02T05:00:00Z","v":1679248,"vw":5.352425},{"c":5.38,"h":5.465,"l":5.1614,"n":16775,"o":5.45,"t":"2026-01-05T05:00:00Z","v":2462875,"vw":5.292416},{"c":5.08,"h":5.405,"l":5.07,"n":21798,"o":5.39,"t":"2026-01-06T05:00:00Z","v":3765991,"vw":5.134258},{"c":5.02,"h":5.09,"l":4.82,"n":22593,"o":5.04,"t":"2026-01-07T05:00:00Z","v":4429449,"vw":4.956462},{"c":5.21,"h":5.33,"l":5.0075,"n":18688,"o":5.02,"t":"2026-01-08T05:00:00Z","v":2794994,"vw":5.225085},{"c":4.89,"h":5.295,"l":4.85,"n":23329,"o":5.24,"t":"2026-01-09T05:00:00Z","v":4370542,"vw":4.968854},{"c":4.8,"h":4.94,"l":4.76,"n":21224,"o":4.89,"t":"2026-01-12T05:00:00Z","v":4015894,"vw":4.840362},{"c":5.25,"h":5.3151,"l":4.81,"n":21978,"o":4.82,"t":"2026-01-13T05:00:00Z","v":4128485,"vw":5.136392},{"c":5.28,"h":5.31,"l":5.1112,"n":16942,"o":5.23,"t":"2026-01-14T05:00:00Z","v":2508269,"vw":5.21065},{"c":5.08,"h":5.25,"l":5.03,"n":12394,"o":5.21,"t":"2026-01-15T05:00:00Z","v":1961909,"vw":5.093808},{"c":5.29,"h":5.37,"l":5.06,"n":14014,"o":5.06,"t":"2026-01-16T05:00:00Z","v":2364525,"vw":5.279465},{"c":4.86,"h":5.31,"l":4.85,"n":18823,"o":5.25,"t":"2026-01-20T05:00:00Z","v":3914604,"vw":4.995534},{"c":4.91,"h":5.07,"l":4.76,"n":25757,"o":4.93,"t":"2026-01-21T05:00:00Z","v":4567117,"vw":4.876553},{"c":5.23,"h":5.24,"l":4.905,"n":14512,"o":4.91,"t":"2026-01-22T05:00:00Z","v":2438901,"vw":5.120011},{"c":5.27,"h":5.555,"l":5.22,"n":19979,"o":5.29,"t":"2026-01-23T05:00:00Z","v":3161494,"vw":5.381785},{"c":5.25,"h":5.34,"l":5.15,"n":13143,"o":5.25,"t":"2026-01-26T05:00:00Z","v":1724653,"vw":5.255194},{"c":5.18,"h":5.29,"l":5.165,"n":9082,"o":5.24,"t":"2026-01-27T05:00:00Z","v":1407474,"vw":5.214628},{"c":5.25,"h":5.38,"l":5.185,"n":17232,"o":5.24,"t":"2026-01-28T05:00:00Z","v":2435326,"vw":5.293959},{"c":5.28,"h":5.4,"l":5.19,"n":13109,"o":5.29,"t":"2026-01-29T05:00:00Z","v":1793269,"vw":5.301627},{"c":5.29,"h":5.525,"l":5.1926,"n":15505,"o":5.26,"t":"2026-01-30T05:00:00Z","v":2266577,"vw":5.328499},{"c":5.08,"h":5.215,"l":5.01,"n":17688,"o":5.13,"t":"2026-02-02T05:00:00Z","v":2791963,"vw":5.118674},{"c":5.06,"h":5.25,"l":4.895,"n":21884,"o":5.08,"t":"2026-02-03T05:00:00Z","v":4176878,"vw":5.049326},{"c":5.05,"h":5.115,"l":4.82,"n":23083,"o":5.06,"t":"2026-02-04T05:00:00Z","v":3507301,"vw":4.975499},{"c":4.82,"h":5.01,"l":4.75,"n":22839,"o":4.955,"t":"2026-02-05T05:00:00Z","v":4083907,"vw":4.838051},{"c":5.24,"h":5.28,"l":4.93,"n":24774,"o":4.97,"t":"2026-02-06T05:00:00Z","v":3992987,"vw":5.165189},{"c":5.38,"h":5.445,"l":5.2,"n":13029,"o":5.22,"t":"2026-02-09T05:00:00Z","v":2088858,"vw":5.37362},{"c":5.38,"h":5.555,"l":5.3201,"n":16425,"o":5.4,"t":"2026-02-10T05:00:00Z","v":2554259,"vw":5.4332},{"c":5.42,"h":5.55,"l":5.395,"n":13937,"o":5.46,"t":"2026-02-11T05:00:00Z","v":1532465,"vw":5.446029},{"c":5.1,"h":5.48,"l":5.065,"n":17925,"o":5.41,"t":"2026-02-12T05:00:00Z","v":2269129,"vw":5.232763},{"c":5.2,"h":5.365,"l":5.08,"n":18030,"o":5.08,"t":"2026-02-13T05:00:00Z","v":2130977,"vw":5.234383},{"c":5.08,"h":5.25,"l":4.97,"n":20807,"o":5.17,"t":"2026-02-17T05:00:00Z","v":2509901,"vw":5.077914},{"c":5.35,"h":5.3887,"l":5.12,"n":17045,"o":5.12,"t":"2026-02-18T05:00:00Z","v":2293611,"vw":5.317105},{"c":5.58,"h":5.64,"l":5.37,"n":23800,"o":5.39,"t":"2026-02-19T05:00:00Z","v":2909688,"vw":5.555922},{"c":5.48,"h":5.62,"l":5.43,"n":13109,"o":5.53,"t":"2026-02-20T05:00:00Z","v":1417040,"vw":5.4915},{"c":5.42,"h":5.6,"l":5.36,"n":17464,"o":5.51,"t":"2026-02-23T05:00:00Z","v":1835260,"vw":5.453014},{"c":5.3,"h":5.37,"l":5.13,"n":15729,"o":5.36,"t":"2026-02-24T05:00:00Z","v":2005204,"vw":5.233708},{"c":5.35,"h":5.38,"l":5.145,"n":17769,"o":5.23,"t":"2026-02-25T05:00:00Z","v":2026856,"vw":5.30306},{"c":5.23,"h":5.445,"l":5.16,"n":30405,"o":5.24,"t":"2026-02-26T05:00:00Z","v":3924639,"vw":5.2978},{"c":5.39,"h":5.445,"l":5.125,"n":24571,"o":5.16,"t":"2026-02-27T05:00:00Z","v":4384021,"vw":5.306754},{"c":5.61,"h":6.47,"l":5.39,"n":37635,"o":6,"t":"2026-03-02T05:00:00Z","v":6598204,"vw":5.727499},{"c":5.61,"h":5.75,"l":5.23,"n":35645,"o":5.63,"t":"2026-03-03T05:00:00Z","v":4747607,"vw":5.505966},{"c":5.93,"h":6.025,"l":5.45,"n":34479,"o":5.505,"t":"2026-03-04T05:00:00Z","v":5025846,"vw":5.856826},{"c":5.48,"h":5.93,"l":5.4,"n":29091,"o":5.84,"t":"2026-03-05T05:00:00Z","v":3781724,"vw":5.56214},{"c":5.62,"h":5.75,"l":5.45,"n":30112,"o":5.47,"t":"2026-03-06T05:00:00Z","v":4416223,"vw":5.613134},{"c":5.56,"h":5.8899,"l":5.4312,"n":27308,"o":5.64,"t":"2026-03-09T04:00:00Z","v":3557456,"vw":5.675305},{"c":5.56,"h":5.62,"l":5.31,"n":19141,"o":5.5,"t":"2026-03-10T04:00:00Z","v":3279251,"vw":5.520979},{"c":5.79,"h":5.795,"l":5.51,"n":13268,"o":5.54,"t":"2026-03-11T04:00:00Z","v":1727838,"vw":5.716597},{"c":5.82,"h":5.98,"l":5.71,"n":26772,"o":5.79,"t":"2026-03-12T04:00:00Z","v":3991896,"vw":5.856849},{"c":5.77,"h":6.07,"l":5.73,"n":22551,"o":5.81,"t":"2026-03-13T04:00:00Z","v":2665392,"vw":5.855162},{"c":5.74,"h":5.89,"l":5.625,"n":20766,"o":5.77,"t":"2026-03-16T04:00:00Z","v":2274107,"vw":5.737907},{"c":5.98,"h":6.11,"l":5.76,"n":21807,"o":5.77,"t":"2026-03-17T04:00:00Z","v":2748770,"vw":5.995784},{"c":6.94,"h":7.08,"l":6.03,"n":52658,"o":6.06,"t":"2026-03-18T04:00:00Z","v":11859391,"vw":6.700703},{"c":7.28,"h":8.11,"l":6.95,"n":113704,"o":6.99,"t":"2026-03-19T04:00:00Z","v":20591254,"vw":7.554883},{"c":7.33,"h":7.935,"l":7.13,"n":57505,"o":7.29,"t":"2026-03-20T04:00:00Z","v":15435454,"vw":7.496237},{"c":7.21,"h":7.26,"l":6.62,"n":48631,"o":7.02,"t":"2026-03-23T04:00:00Z","v":9214783,"vw":7.033554},{"c":7.23,"h":7.74,"l":7.215,"n":35483,"o":7.31,"t":"2026-03-24T04:00:00Z","v":5551997,"vw":7.41578},{"c":7.34,"h":7.455,"l":6.9,"n":32509,"o":7.11,"t":"2026-03-25T04:00:00Z","v":5067151,"vw":7.271133},{"c":8.15,"h":8.48,"l":7.695,"n":61013,"o":7.91,"t":"2026-03-26T04:00:00Z","v":13687587,"vw":8.08801},{"c":8.13,"h":8.29,"l":7.825,"n":38436,"o":8.04,"t":"2026-03-27T04:00:00Z","v":5517796,"vw":8.066901},{"c":8.05,"h":8.57,"l":7.96,"n":39790,"o":8.37,"t":"2026-03-30T04:00:00Z","v":6188600,"vw":8.238973},{"c":7.66,"h":8.23,"l":7.41,"n":51626,"o":7.955,"t":"2026-03-31T04:00:00Z","v":7914708,"vw":7.711478},{"c":7.34,"h":7.6,"l":7.125,"n":35686,"o":7.33,"t":"2026-04-01T04:00:00Z","v":5647413,"vw":7.293049},{"c":7.85,"h":8.195,"l":7.58,"n":42670,"o":7.74,"t":"2026-04-02T04:00:00Z","v":6801123,"vw":7.903133},{"c":8.31,"h":8.41,"l":7.71,"n":34159,"o":7.74,"t":"2026-04-06T04:00:00Z","v":4922100,"vw":8.185831},{"c":8.74,"h":9.06,"l":8.36,"n":50500,"o":8.36,"t":"2026-04-07T04:00:00Z","v":7777091,"vw":8.783088},{"c":8.08,"h":8.245,"l":7.3,"n":47376,"o":7.32,"t":"2026-04-08T04:00:00Z","v":7523626,"vw":7.791617},{"c":7.365,"h":8.35,"l":7.34,"n":35923,"o":8.11,"t":"2026-04-09T04:00:00Z","v":5509604,"vw":7.655588},{"c":7.54,"h":7.66,"l":7.16,"n":29680,"o":7.28,"t":"2026-04-10T04:00:00Z","v":3996177,"vw":7.424515},{"c":7.53,"h":7.87,"l":7.4301,"n":31655,"o":7.7,"t":"2026-04-13T04:00:00Z","v":3662491,"vw":7.578628},{"c":7.41,"h":7.635,"l":7.315,"n":26558,"o":7.5,"t":"2026-04-14T04:00:00Z","v":2966000,"vw":7.420257},{"c":7.16,"h":7.42,"l":7.155,"n":22756,"o":7.35,"t":"2026-04-15T04:00:00Z","v":2993349,"vw":7.246324},{"c":7.54,"h":7.55,"l":7.04,"n":24393,"o":7.13,"t":"2026-04-16T04:00:00Z","v":3182419,"vw":7.371881},{"c":6.84,"h":7.315,"l":6.76,"n":38312,"o":7.18,"t":"2026-04-17T04:00:00Z","v":6246368,"vw":6.961192},{"c":7.155,"h":7.38,"l":6.8501,"n":24838,"o":6.92,"t":"2026-04-20T04:00:00Z","v":4053915,"vw":7.102374},{"c":7.51,"h":7.57,"l":7.075,"n":30904,"o":7.2,"t":"2026-04-21T04:00:00Z","v":3147107,"vw":7.39803},{"c":7.49,"h":7.7,"l":7.365,"n":18441,"o":7.58,"t":"2026-04-22T04:00:00Z","v":2142723,"vw":7.485331},{"c":7.43,"h":7.645,"l":7.24,"n":23181,"o":7.56,"t":"2026-04-23T04:00:00Z","v":2794284,"vw":7.451497},{"c":7.09,"h":7.42,"l":6.9801,"n":21694,"o":7.37,"t":"2026-04-24T04:00:00Z","v":3150084,"vw":7.084099},{"c":7.24,"h":7.405,"l":7.1,"n":20257,"o":7.1,"t":"2026-04-27T04:00:00Z","v":2152340,"vw":7.242792},{"c":7.4,"h":7.58,"l":7.36,"n":20165,"o":7.39,"t":"2026-04-28T04:00:00Z","v":2292824,"vw":7.467091},{"c":7.69,"h":7.765,"l":7.47,"n":22946,"o":7.49,"t":"2026-04-29T04:00:00Z","v":2739356,"vw":7.647614},{"c":7.83,"h":7.955,"l":7.43,"n":25259,"o":7.57,"t":"2026-04-30T04:00:00Z","v":3784409,"vw":7.792282},{"c":7.83,"h":8.1295,"l":7.25,"n":38247,"o":7.83,"t":"2026-05-01T04:00:00Z","v":5081329,"vw":7.798931},{"c":8.52,"h":8.54,"l":7.8,"n":33521,"o":7.89,"t":"2026-05-04T04:00:00Z","v":4592652,"vw":8.349876},{"c":7.89,"h":8.47,"l":7.75,"n":25957,"o":8.47,"t":"2026-05-05T04:00:00Z","v":3729179,"vw":7.942256},{"c":7.48,"h":7.56,"l":7.29,"n":26014,"o":7.34,"t":"2026-05-06T04:00:00Z","v":3205270,"vw":7.435941},{"c":7.62,"h":7.68,"l":7.05,"n":28232,"o":7.34,"t":"2026-05-07T04:00:00Z","v":3949883,"vw":7.423096},{"c":7.56,"h":7.64,"l":7.365,"n":17841,"o":7.64,"t":"2026-05-08T04:00:00Z","v":2390161,"vw":7.508439},{"c":8.08,"h":8.29,"l":7.6,"n":25627,"o":7.645,"t":"2026-05-11T04:00:00Z","v":3309335,"vw":8.015926},{"c":8.5,"h":8.5,"l":8.03,"n":23305,"o":8.17,"t":"2026-05-12T04:00:00Z","v":2726604,"vw":8.315256},{"c":8.54,"h":8.85,"l":8.4,"n":29259,"o":8.5,"t":"2026-05-13T04:00:00Z","v":3669935,"vw":8.59359},{"c":8.92,"h":9.05,"l":8.3,"n":28703,"o":8.4,"t":"2026-05-14T04:00:00Z","v":3588723,"vw":8.844031},{"c":9.12,"h":9.24,"l":8.9617,"n":32423,"o":8.99,"t":"2026-05-15T04:00:00Z","v":4513176,"vw":9.098998},{"c":8.77,"h":8.95,"l":8.601,"n":28441,"o":8.9,"t":"2026-05-18T04:00:00Z","v":3181528,"vw":8.789541},{"c":8.97,"h":8.99,"l":8.67,"n":28797,"o":8.74,"t":"2026-05-19T04:00:00Z","v":2652734,"vw":8.914124},{"c":8.71,"h":9.155,"l":8.635,"n":29919,"o":8.9,"t":"2026-05-20T04:00:00Z","v":2795553,"vw":8.820983},{"c":8.45,"h":8.9,"l":8.36,"n":30823,"o":8.82,"t":"2026-05-21T04:00:00Z","v":3063222,"vw":8.549367},{"c":8.46,"h":8.53,"l":8.16,"n":19820,"o":8.46,"t":"2026-05-22T04:00:00Z","v":1923061,"vw":8.372324},{"c":8.37,"h":8.545,"l":8.262,"n":30178,"o":8.4,"t":"2026-05-26T04:00:00Z","v":2955802,"vw":8.365632},{"c":7.97,"h":8.18,"l":7.84,"n":27299,"o":8.17,"t":"2026-05-27T04:00:00Z","v":2753670,"vw":7.983005},{"c":8.05,"h":8.17,"l":7.92,"n":19618,"o":8.09,"t":"2026-05-28T04:00:00Z","v":2269986,"vw":8.046398},{"c":7.91,"h":8.05,"l":7.825,"n":21630,"o":8.02,"t":"2026-05-29T04:00:00Z","v":3190625,"vw":7.924428},{"c":8.28,"h":8.54,"l":8.1,"n":20896,"o":8.15,"t":"2026-06-01T04:00:00Z","v":2414090,"vw":8.352075},{"c":8.27,"h":8.565,"l":8.265,"n":20926,"o":8.32,"t":"2026-06-02T04:00:00Z","v":1706350,"vw":8.414342},{"c":8.44,"h":8.685,"l":8.2201,"n":23925,"o":8.36,"t":"2026-06-03T04:00:00Z","v":2211343,"vw":8.502771},{"c":8.66,"h":8.885,"l":8.25,"n":24137,"o":8.27,"t":"2026-06-04T04:00:00Z","v":2269119,"vw":8.659541},{"c":8.53,"h":8.79,"l":8.385,"n":19907,"o":8.7,"t":"2026-06-05T04:00:00Z","v":2151446,"vw":8.527098},{"c":8.46,"h":8.69,"l":8.415,"n":18477,"o":8.6,"t":"2026-06-08T04:00:00Z","v":1379306,"vw":8.498716},{"c":8.13,"h":8.37,"l":7.95,"n":23323,"o":8.35,"t":"2026-06-09T04:00:00Z","v":2244048,"vw":8.096656},{"c":8.43,"h":8.565,"l":8.13,"n":22399,"o":8.17,"t":"2026-06-10T04:00:00Z","v":2126643,"vw":8.422602},{"c":8.26,"h":8.83,"l":8.23,"n":23314,"o":8.56,"t":"2026-06-11T04:00:00Z","v":2289253,"vw":8.478263},{"c":8.4,"h":8.475,"l":8.05,"n":26266,"o":8.08,"t":"2026-06-12T04:00:00Z","v":2787677,"vw":8.325137},{"c":7.73,"h":8.01,"l":7.58,"n":33629,"o":7.99,"t":"2026-06-15T04:00:00Z","v":3966787,"vw":7.752098},{"c":7.27,"h":7.66,"l":7.15,"n":30688,"o":7.573,"t":"2026-06-16T04:00:00Z","v":3891043,"vw":7.347548},{"c":7.8,"h":7.86,"l":7.285,"n":30647,"o":7.32,"t":"2026-06-17T04:00:00Z","v":3135305,"vw":7.662421},{"c":7.35,"h":7.87,"l":7.29,"n":28298,"o":7.8,"t":"2026-06-18T04:00:00Z","v":4011746,"vw":7.413701},{"c":7.41,"h":7.605,"l":7.225,"n":25877,"o":7.41,"t":"2026-06-22T04:00:00Z","v":6465256,"vw":7.418338},{"c":7.72,"h":7.76,"l":7.305,"n":30625,"o":7.41,"t":"2026-06-23T04:00:00Z","v":4391829,"vw":7.607633},{"c":7.16,"h":7.56,"l":6.975,"n":33510,"o":7.51,"t":"2026-06-24T04:00:00Z","v":3664794,"vw":7.148228},{"c":7.44,"h":7.47,"l":7,"n":25452,"o":7.13,"t":"2026-06-25T04:00:00Z","v":2492601,"vw":7.329039},{"c":7.46,"h":7.64,"l":7.29,"n":24595,"o":7.33,"t":"2026-06-26T04:00:00Z","v":6189894,"vw":7.479023},{"c":7.36,"h":7.65,"l":7.275,"n":19956,"o":7.53,"t":"2026-06-29T04:00:00Z","v":2050781,"vw":7.381316},{"c":7.54,"h":7.655,"l":7.37,"n":18895,"o":7.43,"t":"2026-06-30T04:00:00Z","v":2288220,"vw":7.502934},{"c":7.57,"h":7.67,"l":7.45,"n":18435,"o":7.5,"t":"2026-07-01T04:00:00Z","v":1877878,"vw":7.554827},{"c":7.58,"h":7.84,"l":7.41,"n":19043,"o":7.6,"t":"2026-07-02T04:00:00Z","v":1914063,"vw":7.57925},{"c":7.59,"h":7.785,"l":7.48,"n":19521,"o":7.48,"t":"2026-07-06T04:00:00Z","v":1906556,"vw":7.623583},{"c":7.81,"h":8.06,"l":7.6835,"n":26991,"o":7.72,"t":"2026-07-07T04:00:00Z","v":2907460,"vw":7.888224},{"c":8.13,"h":8.19,"l":7.88,"n":23350,"o":7.99,"t":"2026-07-08T04:00:00Z","v":2441919,"vw":8.052251},{"c":8.04,"h":8.315,"l":7.98,"n":20690,"o":8.1,"t":"2026-07-09T04:00:00Z","v":1976289,"vw":8.091902},{"c":7.99,"h":8.12,"l":7.82,"n":17350,"o":8.06,"t":"2026-07-10T04:00:00Z","v":1488363,"vw":7.930615},{"c":8.16,"h":8.4483,"l":7.99,"n":18451,"o":8.14,"t":"2026-07-13T04:00:00Z","v":2175682,"vw":8.147552},{"c":8.18,"h":8.2869,"l":8.06,"n":16294,"o":8.21,"t":"2026-07-14T04:00:00Z","v":1519079,"vw":8.161469},{"c":7.61,"h":8.21,"l":7.61,"n":22745,"o":8.2,"t":"2026-07-15T04:00:00Z","v":2370055,"vw":7.728415},{"c":7.59,"h":7.73,"l":7.4,"n":22206,"o":7.62,"t":"2026-07-16T04:00:00Z","v":2331786,"vw":7.553919},{"c":7.68,"h":7.845,"l":7.55,"n":19948,"o":7.69,"t":"2026-07-17T04:00:00Z","v":2104296,"vw":7.669598},{"c":7.68,"h":7.845,"l":7.6,"n":18607,"o":7.62,"t":"2026-07-20T04:00:00Z","v":1826065,"vw":7.721563},{"c":7.34,"h":7.8,"l":7.33,"n":21205,"o":7.65,"t":"2026-07-21T04:00:00Z","v":2078324,"vw":7.437632},{"c":7.64,"h":7.685,"l":7.34,"n":25657,"o":7.43,"t":"2026-07-22T04:00:00Z","v":2450848,"vw":7.563396},{"c":7.96,"h":8.095,"l":7.78,"n":23936,"o":7.85,"t":"2026-07-23T04:00:00Z","v":2681201,"vw":7.971115},{"c":7.005,"h":7.9,"l":7,"n":34030,"o":7.82,"t":"2026-07-24T04:00:00Z","v":4142444,"vw":7.260325},{"c":6.435,"h":6.98,"l":6.38,"n":37708,"o":6.805,"t":"2026-07-27T04:00:00Z","v":5990979,"vw":6.582642},{"c":6.14,"h":6.4635,"l":6.04,"n":38381,"o":6.36,"t":"2026-07-28T04:00:00Z","v":5705810,"vw":6.141625},{"c":6.34,"h":6.546,"l":6.335,"n":29948,"o":6.39,"t":"2026-07-29T04:00:00Z","v":3663440,"vw":6.415617},{"c":6.73,"h":6.88,"l":6.34,"n":25062,"o":6.38,"t":"2026-07-30T04:00:00Z","v":2915672,"vw":6.713342},{"c":6.72,"h":6.89,"l":6.4714,"n":28293,"o":6.78,"t":"2026-07-31T04:00:00Z","v":2964477,"vw":6.648627},{"c":6.6,"h":6.67,"l":6.37,"n":30447,"o":6.52,"t":"2026-08-03T04:00:00Z","v":2995139,"vw":6.541038},{"c":6.52,"h":6.725,"l":6.45,"n":29586,"o":6.47,"t":"2026-08-04T04:00:00Z","v":2669393,"vw":6.592644},{"c":6.42,"h":6.59,"l":6.35,"n":25397,"o":6.59,"t":"2026-08-05T04:00:00Z","v":2312968,"vw":6.431527},{"c":6.8,"h":6.865,"l":6.55,"n":20805,"o":6.58,"t":"2026-08-06T04:00:00Z","v":2160624,"vw":6.745427},{"c":6.7,"h":6.9488,"l":6.65,"n":23168,"o":6.77,"t":"2026-08-07T04:00:00Z","v":1878560,"vw":6.800683},{"c":6.98,"h":7.08,"l":6.83,"n":24459,"o":6.87,"t":"2026-08-10T04:00:00Z","v":2289622,"vw":6.983052},{"c":6.75,"h":7.04,"l":6.695,"n":34397,"o":6.93,"t":"2026-08-11T04:00:00Z","v":3314616,"vw":6.775274},{"c":6.76,"h":6.908,"l":6.6799,"n":20821,"o":6.72,"t":"2026-08-12T04:00:00Z","v":2024628,"vw":6.797063},{"c":6.78,"h":6.99,"l":6.625,"n":21605,"o":6.76,"t":"2026-08-13T04:00:00Z","v":2253934,"vw":6.827142},{"c":7.19,"h":7.2,"l":6.8,"n":21616,"o":6.8,"t":"2026-08-14T04:00:00Z","v":2130205,"vw":7.098257},{"c":6.95,"h":7.3093,"l":6.855,"n":19603,"o":7.25,"t":"2026-08-17T04:00:00Z","v":2679206,"vw":7.004702},{"c":6.92,"h":7.13,"l":6.88,"n":20017,"o":7,"t":"2026-08-18T04:00:00Z","v":2043460,"vw":6.957724},{"c":6.72,"h":7,"l":6.7,"n":22696,"o":6.99,"t":"2026-08-19T04:00:00Z","v":2583991,"vw":6.77128},{"c":7.005,"h":7.0892,"l":6.76,"n":21430,"o":6.82,"t":"2026-08-20T04:00:00Z","v":2434154,"vw":6.960455},{"c":7.12,"h":7.23,"l":6.93,"n":22870,"o":7.05,"t":"2026-08-21T04:00:00Z","v":2955339,"vw":7.110652},{"c":7.35,"h":7.42,"l":6.95,"n":21263,"o":7,"t":"2026-08-24T04:00:00Z","v":2745487,"vw":7.244756},{"c":7.47,"h":7.5377,"l":7.23,"n":18251,"o":7.23,"t":"2026-08-25T04:00:00Z","v":2277885,"vw":7.428451},{"c":7.36,"h":7.64,"l":7.225,"n":24360,"o":7.4,"t":"2026-08-26T04:00:00Z","v":2432522,"vw":7.357544},{"c":7.44,"h":7.55,"l":7.175,"n":17159,"o":7.36,"t":"2026-08-27T04:00:00Z","v":2029778,"vw":7.396844},{"c":7.35,"h":7.545,"l":7.28,"n":15736,"o":7.42,"t":"2026-08-28T04:00:00Z","v":1854459,"vw":7.393823},{"c":7.54,"h":7.74,"l":7.375,"n":22917,"o":7.51,"t":"2026-08-31T04:00:00Z","v":3163917,"vw":7.538875},{"c":7.62,"h":7.67,"l":7.365,"n":19519,"o":7.67,"t":"2026-09-01T04:00:00Z","v":2181997,"vw":7.551986},{"c":7.44,"h":7.64,"l":7.4,"n":18114,"o":7.52,"t":"2026-09-02T04:00:00Z","v":2056962,"vw":7.473383},{"c":7.42,"h":7.53,"l":7.3,"n":17218,"o":7.49,"t":"2026-09-03T04:00:00Z","v":2272300,"vw":7.410106},{"c":7.34,"h":7.42,"l":7.2728,"n":13585,"o":7.34,"t":"2026-09-04T04:00:00Z","v":1352128,"vw":7.354989},{"c":7.47,"h":7.59,"l":7.29,"n":17987,"o":7.47,"t":"2026-09-08T04:00:00Z","v":1879881,"vw":7.460683},{"c":7.54,"h":7.64,"l":7.365,"n":24570,"o":7.47,"t":"2026-09-09T04:00:00Z","v":2534459,"vw":7.515306},{"c":7.67,"h":7.845,"l":7.4,"n":27058,"o":7.68,"t":"2026-09-10T04:00:00Z","v":2968929,"vw":7.676462},{"c":7.64,"h":7.73,"l":7.46,"n":19489,"o":7.59,"t":"2026-09-11T04:00:00Z","v":2093534,"vw":7.588543},{"c":7.41,"h":7.805,"l":7.35,"n":19748,"o":7.75,"t":"2026-09-14T04:00:00Z","v":2325870,"vw":7.51516},{"c":7.15,"h":7.38,"l":7.105,"n":20208,"o":7.36,"t":"2026-09-15T04:00:00Z","v":2327389,"vw":7.184264},{"c":7.06,"h":7.18,"l":6.9,"n":23045,"o":7.09,"t":"2026-09-16T04:00:00Z","v":2564320,"vw":7.052535},{"c":7,"h":7.1434,"l":6.89,"n":19088,"o":7.01,"t":"2026-09-17T04:00:00Z","v":2160207,"vw":7.014064},{"c":6.87,"h":7.12,"l":6.85,"n":20215,"o":7.01,"t":"2026-09-18T04:00:00Z","v":3627106,"vw":6.91538},{"c":7.02,"h":7.1,"l":6.73,"n":18931,"o":6.85,"t":"2026-09-21T04:00:00Z","v":2154457,"vw":6.971525},{"c":6.77,"h":7,"l":6.7,"n":25161,"o":6.98,"t":"2026-09-22T04:00:00Z","v":4616367,"vw":6.799062},{"c":6.68,"h":6.905,"l":6.655,"n":19513,"o":6.81,"t":"2026-09-23T04:00:00Z","v":2100770,"vw":6.776038},{"c":6.665,"h":6.82,"l":6.57,"n":21928,"o":6.78,"t":"2026-09-24T04:00:00Z","v":2365732,"vw":6.677856},{"c":6.56,"h":6.75,"l":6.43,"n":23129,"o":6.62,"t":"2026-09-25T04:00:00Z","v":2650466,"vw":6.552329},{"c":6.56,"h":6.7,"l":6.52,"n":20147,"o":6.67,"t":"2026-09-28T04:00:00Z","v":2454443,"vw":6.590779},{"c":6.34,"h":6.63,"l":6.244,"n":20642,"o":6.48,"t":"2026-09-29T04:00:00Z","v":2812067,"vw":6.337703},{"c":6.35,"h":6.69,"l":6.31,"n":21217,"o":6.525,"t":"2026-09-30T04:00:00Z","v":2595180,"vw":6.404646},{"c":6.31,"h":6.44,"l":6.24,"n":22124,"o":6.36,"t":"2026-10-01T04:00:00Z","v":2408129,"vw":6.326114},{"c":6.48,"h":6.715,"l":6.07,"n":21377,"o":6.25,"t":"2026-10-02T04:00:00Z","v":3390795,"vw":6.437177},{"c":6.57,"h":6.705,"l":6.4,"n":15120,"o":6.54,"t":"2026-10-05T04:00:00Z","v":2001635,"vw":6.568628},{"c":6.83,"h":6.91,"l":6.62,"n":19143,"o":6.62,"t":"2026-10-06T04:00:00Z","v":2529592,"vw":6.824053},{"c":6.66,"h":6.93,"l":6.55,"n":22641,"o":6.91,"t":"2026-10-07T04:00:00Z","v":2896733,"vw":6.64191},{"c":6.75,"h":6.87,"l":6.7,"n":19874,"o":6.79,"t":"2026-10-08T04:00:00Z","v":2486984,"vw":6.798111},{"c":6.62,"h":6.845,"l":6.59,"n":17803,"o":6.77,"t":"2026-10-09T04:00:00Z","v":2169553,"vw":6.667687},{"c":6.68,"h":6.7294,"l":6.61,"n":12507,"o":6.7,"t":"2026-10-12T04:00:00Z","v":1417107,"vw":6.674386},{"c":6.8,"h":6.88,"l":6.6,"n":19279,"o":6.67,"t":"2026-10-13T04:00:00Z","v":2139506,"vw":6.778788},{"c":6.12,"h":6.78,"l":6.06,"n":30957,"o":6.78,"t":"2026-10-14T04:00:00Z","v":5117738,"vw":6.203656},{"c":6.01,"h":6.135,"l":5.83,"n":25035,"o":6.12,"t":"2026-10-15T04:00:00Z","v":3710822,"vw":5.963247},{"c":6.26,"h":6.28,"l":5.9,"n":19088,"o":6.06,"t":"2026-10-16T04:00:00Z","v":2799667,"vw":6.122396},{"c":6.25,"h":6.34,"l":6.14,"n":16552,"o":6.26,"t":"2026-10-19T04:00:00Z","v":2227650,"vw":6.229156},{"c":6.17,"h":6.39,"l":6.14,"n":17449,"o":6.39,"t":"2026-10-20T04:00:00Z","v":3384879,"vw":6.211804},{"c":6.05,"h":6.26,"l":6.025,"n":14799,"o":6.16,"t":"2026-10-21T04:00:00Z","v":2201116,"vw":6.122588},{"c":5.91,"h":6.16,"l":5.7,"n":21351,"o":6.05,"t":"2026-10-22T04:00:00Z","v":3795568,"vw":5.85678}],"volatilityBars":[{"c":6.98,"h":6.98,"l":6.88,"n":55,"o":6.96,"t":"2026-09-21T08:00:00Z","v":15003,"vw":6.932827},{"c":6.88,"h":6.91,"l":6.88,"n":6,"o":6.91,"t":"2026-09-21T08:15:00Z","v":2151,"vw":6.888362},{"c":6.87,"h":6.87,"l":6.87,"n":3,"o":6.87,"t":"2026-09-21T08:45:00Z","v":459,"vw":6.87},{"c":6.88,"h":6.88,"l":6.88,"n":7,"o":6.88,"t":"2026-09-21T09:45:00Z","v":985,"vw":6.88},{"c":6.9299,"h":6.9299,"l":6.85,"n":24,"o":6.86,"t":"2026-09-21T12:00:00Z","v":5106,"vw":6.861831},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-09-21T12:30:00Z","v":400,"vw":6.86},{"c":6.85,"h":6.95,"l":6.84,"n":22,"o":6.86,"t":"2026-09-21T12:45:00Z","v":2508,"vw":6.872344},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-09-21T13:00:00Z","v":100,"vw":6.95},{"c":6.75,"h":6.8832,"l":6.73,"n":824,"o":6.83,"t":"2026-09-21T13:30:00Z","v":152627,"vw":6.795555},{"c":6.795,"h":6.82,"l":6.74,"n":557,"o":6.74,"t":"2026-09-21T13:45:00Z","v":44767,"vw":6.785286},{"c":6.815,"h":6.84,"l":6.79,"n":603,"o":6.8,"t":"2026-09-21T14:00:00Z","v":38016,"vw":6.814542},{"c":6.8738,"h":6.89,"l":6.815,"n":628,"o":6.815,"t":"2026-09-21T14:15:00Z","v":63112,"vw":6.85602},{"c":6.86,"h":6.88,"l":6.86,"n":465,"o":6.8793,"t":"2026-09-21T14:30:00Z","v":28691,"vw":6.867188},{"c":6.845,"h":6.87,"l":6.82,"n":439,"o":6.87,"t":"2026-09-21T14:45:00Z","v":20820,"vw":6.839413},{"c":6.825,"h":6.855,"l":6.825,"n":493,"o":6.845,"t":"2026-09-21T15:00:00Z","v":30462,"vw":6.840508},{"c":6.815,"h":6.83,"l":6.815,"n":458,"o":6.83,"t":"2026-09-21T15:15:00Z","v":21658,"vw":6.823345},{"c":6.845,"h":6.845,"l":6.81,"n":437,"o":6.81,"t":"2026-09-21T15:30:00Z","v":23507,"vw":6.823307},{"c":6.8721,"h":6.8798,"l":6.83,"n":422,"o":6.845,"t":"2026-09-21T15:45:00Z","v":29858,"vw":6.854672},{"c":6.83,"h":6.87,"l":6.825,"n":391,"o":6.87,"t":"2026-09-21T16:00:00Z","v":22059,"vw":6.84608},{"c":6.84,"h":6.84,"l":6.815,"n":407,"o":6.825,"t":"2026-09-21T16:15:00Z","v":27237,"vw":6.824065},{"c":6.845,"h":6.855,"l":6.835,"n":454,"o":6.835,"t":"2026-09-21T16:30:00Z","v":29658,"vw":6.842194},{"c":6.875,"h":6.8791,"l":6.84,"n":460,"o":6.845,"t":"2026-09-21T16:45:00Z","v":21750,"vw":6.857544},{"c":6.94,"h":6.94,"l":6.875,"n":588,"o":6.875,"t":"2026-09-21T17:00:00Z","v":39574,"vw":6.913875},{"c":6.97,"h":6.975,"l":6.93,"n":797,"o":6.935,"t":"2026-09-21T17:15:00Z","v":74314,"vw":6.954064},{"c":6.97,"h":7.01,"l":6.95,"n":842,"o":6.965,"t":"2026-09-21T17:30:00Z","v":115026,"vw":6.982024},{"c":6.975,"h":6.98,"l":6.96,"n":637,"o":6.965,"t":"2026-09-21T17:45:00Z","v":32539,"vw":6.973106},{"c":6.985,"h":7.01,"l":6.975,"n":803,"o":6.975,"t":"2026-09-21T18:00:00Z","v":55691,"vw":6.990018},{"c":7.045,"h":7.05,"l":6.98,"n":658,"o":6.985,"t":"2026-09-21T18:15:00Z","v":58290,"vw":7.02168},{"c":7.02,"h":7.05,"l":7.015,"n":768,"o":7.045,"t":"2026-09-21T18:30:00Z","v":66777,"vw":7.024791},{"c":7.07,"h":7.07,"l":7.025,"n":643,"o":7.025,"t":"2026-09-21T18:45:00Z","v":55293,"vw":7.03877},{"c":7.075,"h":7.08,"l":7.06,"n":850,"o":7.07,"t":"2026-09-21T19:00:00Z","v":101499,"vw":7.069737},{"c":7.051,"h":7.1,"l":7.045,"n":941,"o":7.075,"t":"2026-09-21T19:15:00Z","v":139971,"vw":7.076922},{"c":7.025,"h":7.055,"l":7.015,"n":1034,"o":7.05,"t":"2026-09-21T19:30:00Z","v":83397,"vw":7.035959},{"c":7.02,"h":7.07,"l":7.005,"n":2658,"o":7.025,"t":"2026-09-21T19:45:00Z","v":299087,"vw":7.032593},{"c":7.02,"h":7.02,"l":7.02,"n":26,"o":7.02,"t":"2026-09-21T20:00:00Z","v":437338,"vw":7.02},{"c":7.1,"h":7.1,"l":7.06,"n":12,"o":7.06,"t":"2026-09-21T20:15:00Z","v":1001,"vw":7.068},{"c":7.05,"h":7.06,"l":7.05,"n":6,"o":7.06,"t":"2026-09-21T22:00:00Z","v":815,"vw":7.05262},{"c":6.98,"h":6.98,"l":6.98,"n":4,"o":6.98,"t":"2026-09-22T09:45:00Z","v":2517,"vw":6.98},{"c":6.98,"h":6.99,"l":6.98,"n":2,"o":6.99,"t":"2026-09-22T10:15:00Z","v":425,"vw":6.987647},{"c":6.93,"h":6.94,"l":6.93,"n":12,"o":6.94,"t":"2026-09-22T11:00:00Z","v":3892,"vw":6.933227},{"c":6.9296,"h":6.9296,"l":6.9296,"n":1,"o":6.9296,"t":"2026-09-22T11:30:00Z","v":115,"vw":6.9296},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-09-22T12:00:00Z","v":319,"vw":6.92},{"c":6.99,"h":6.99,"l":6.99,"n":1,"o":6.99,"t":"2026-09-22T12:30:00Z","v":150,"vw":6.99},{"c":6.97,"h":6.97,"l":6.92,"n":6,"o":6.92,"t":"2026-09-22T13:15:00Z","v":448,"vw":6.934286},{"c":6.8914,"h":6.99,"l":6.89,"n":637,"o":6.98,"t":"2026-09-22T13:30:00Z","v":99135,"vw":6.942734},{"c":6.93,"h":6.955,"l":6.89,"n":476,"o":6.9,"t":"2026-09-22T13:45:00Z","v":38654,"vw":6.912152},{"c":6.95,"h":6.955,"l":6.905,"n":789,"o":6.925,"t":"2026-09-22T14:00:00Z","v":113130,"vw":6.932572},{"c":6.96,"h":6.985,"l":6.945,"n":390,"o":6.95,"t":"2026-09-22T14:15:00Z","v":25335,"vw":6.964393},{"c":6.985,"h":6.995,"l":6.95,"n":371,"o":6.965,"t":"2026-09-22T14:30:00Z","v":25961,"vw":6.969369},{"c":6.915,"h":7,"l":6.915,"n":573,"o":6.99,"t":"2026-09-22T14:45:00Z","v":59957,"vw":6.946316},{"c":6.88,"h":6.915,"l":6.88,"n":520,"o":6.915,"t":"2026-09-22T15:00:00Z","v":33853,"vw":6.899875},{"c":6.895,"h":6.895,"l":6.86,"n":633,"o":6.89,"t":"2026-09-22T15:15:00Z","v":54604,"vw":6.878158},{"c":6.9393,"h":6.9393,"l":6.895,"n":369,"o":6.8951,"t":"2026-09-22T15:30:00Z","v":19217,"vw":6.917092},{"c":6.915,"h":6.935,"l":6.91,"n":275,"o":6.935,"t":"2026-09-22T15:45:00Z","v":13724,"vw":6.926591},{"c":6.915,"h":6.92,"l":6.9,"n":357,"o":6.92,"t":"2026-09-22T16:00:00Z","v":28407,"vw":6.908036},{"c":6.83,"h":6.915,"l":6.82,"n":1741,"o":6.915,"t":"2026-09-22T16:15:00Z","v":387691,"vw":6.852125},{"c":6.815,"h":6.87,"l":6.8,"n":1156,"o":6.835,"t":"2026-09-22T16:30:00Z","v":171172,"vw":6.829011},{"c":6.795,"h":6.8186,"l":6.78,"n":1150,"o":6.8186,"t":"2026-09-22T16:45:00Z","v":214140,"vw":6.800112},{"c":6.775,"h":6.81,"l":6.765,"n":638,"o":6.8,"t":"2026-09-22T17:00:00Z","v":75488,"vw":6.782811},{"c":6.725,"h":6.775,"l":6.725,"n":567,"o":6.77,"t":"2026-09-22T17:15:00Z","v":89769,"vw":6.756214},{"c":6.785,"h":6.785,"l":6.725,"n":600,"o":6.73,"t":"2026-09-22T17:30:00Z","v":55270,"vw":6.754445},{"c":6.7192,"h":6.795,"l":6.7,"n":1133,"o":6.7877,"t":"2026-09-22T17:45:00Z","v":106113,"vw":6.735441},{"c":6.755,"h":6.765,"l":6.715,"n":743,"o":6.72,"t":"2026-09-22T18:00:00Z","v":54920,"vw":6.751497},{"c":6.785,"h":6.785,"l":6.745,"n":1283,"o":6.755,"t":"2026-09-22T18:15:00Z","v":93179,"vw":6.767607},{"c":6.775,"h":6.795,"l":6.77,"n":1021,"o":6.785,"t":"2026-09-22T18:30:00Z","v":58046,"vw":6.78175},{"c":6.735,"h":6.78,"l":6.705,"n":1179,"o":6.775,"t":"2026-09-22T18:45:00Z","v":228576,"vw":6.733069},{"c":6.755,"h":6.755,"l":6.73,"n":784,"o":6.735,"t":"2026-09-22T19:00:00Z","v":51439,"vw":6.739949},{"c":6.74,"h":6.78,"l":6.735,"n":1107,"o":6.755,"t":"2026-09-22T19:15:00Z","v":114181,"vw":6.756501},{"c":6.78,"h":6.78,"l":6.745,"n":1694,"o":6.745,"t":"2026-09-22T19:30:00Z","v":159676,"vw":6.761878},{"c":6.765,"h":6.8,"l":6.74,"n":4333,"o":6.78,"t":"2026-09-22T19:45:00Z","v":476065,"vw":6.769859},{"c":6.8,"h":6.84,"l":6.75,"n":43,"o":6.77,"t":"2026-09-22T20:00:00Z","v":1574019,"vw":6.769995},{"c":6.8077,"h":6.8077,"l":6.8077,"n":3,"o":6.8077,"t":"2026-09-22T20:15:00Z","v":480,"vw":6.8077},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-09-22T20:45:00Z","v":100,"vw":6.85},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-09-22T22:00:00Z","v":200,"vw":6.85},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-09-22T22:15:00Z","v":106,"vw":6.85},{"c":6.81,"h":6.82,"l":6.8,"n":67,"o":6.82,"t":"2026-09-22T22:45:00Z","v":1200,"vw":6.811667},{"c":6.81,"h":6.85,"l":6.81,"n":5,"o":6.83,"t":"2026-09-22T23:00:00Z","v":525,"vw":6.83},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-09-22T23:15:00Z","v":100,"vw":6.81},{"c":6.8,"h":6.85,"l":6.8,"n":20,"o":6.85,"t":"2026-09-22T23:30:00Z","v":8041,"vw":6.800762},{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-09-23T08:00:00Z","v":220,"vw":6.8},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-09-23T08:30:00Z","v":5007,"vw":6.75},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-09-23T08:45:00Z","v":5005,"vw":6.75},{"c":6.837,"h":6.837,"l":6.8,"n":13,"o":6.8,"t":"2026-09-23T12:15:00Z","v":2339,"vw":6.814837},{"c":6.7872,"h":6.82,"l":6.73,"n":865,"o":6.81,"t":"2026-09-23T13:30:00Z","v":95304,"vw":6.773097},{"c":6.875,"h":6.905,"l":6.8,"n":646,"o":6.8,"t":"2026-09-23T13:45:00Z","v":96635,"vw":6.873896},{"c":6.835,"h":6.875,"l":6.81,"n":601,"o":6.875,"t":"2026-09-23T14:00:00Z","v":117240,"vw":6.848499},{"c":6.835,"h":6.85,"l":6.83,"n":587,"o":6.84,"t":"2026-09-23T14:15:00Z","v":64396,"vw":6.842126},{"c":6.865,"h":6.88,"l":6.81,"n":679,"o":6.83,"t":"2026-09-23T14:30:00Z","v":60114,"vw":6.833825},{"c":6.825,"h":6.895,"l":6.785,"n":1085,"o":6.87,"t":"2026-09-23T14:45:00Z","v":77226,"vw":6.838643},{"c":6.86,"h":6.87,"l":6.825,"n":593,"o":6.825,"t":"2026-09-23T15:00:00Z","v":29405,"vw":6.8427},{"c":6.885,"h":6.885,"l":6.82,"n":879,"o":6.86,"t":"2026-09-23T15:15:00Z","v":79354,"vw":6.857216},{"c":6.875,"h":6.9,"l":6.85,"n":737,"o":6.885,"t":"2026-09-23T15:30:00Z","v":60289,"vw":6.877179},{"c":6.855,"h":6.875,"l":6.85,"n":561,"o":6.875,"t":"2026-09-23T15:45:00Z","v":42030,"vw":6.860386},{"c":6.855,"h":6.855,"l":6.83,"n":594,"o":6.85,"t":"2026-09-23T16:00:00Z","v":37670,"vw":6.841922},{"c":6.88,"h":6.88,"l":6.835,"n":573,"o":6.85,"t":"2026-09-23T16:15:00Z","v":49630,"vw":6.848725},{"c":6.865,"h":6.88,"l":6.845,"n":433,"o":6.8748,"t":"2026-09-23T16:30:00Z","v":32045,"vw":6.864731},{"c":6.81,"h":6.88,"l":6.805,"n":680,"o":6.865,"t":"2026-09-23T16:45:00Z","v":55759,"vw":6.846191},{"c":6.815,"h":6.855,"l":6.8,"n":617,"o":6.815,"t":"2026-09-23T17:00:00Z","v":56663,"vw":6.815503},{"c":6.845,"h":6.845,"l":6.81,"n":391,"o":6.81,"t":"2026-09-23T17:15:00Z","v":25494,"vw":6.826637},{"c":6.855,"h":6.86,"l":6.835,"n":619,"o":6.845,"t":"2026-09-23T17:30:00Z","v":57811,"vw":6.844707},{"c":6.835,"h":6.855,"l":6.82,"n":530,"o":6.85,"t":"2026-09-23T17:45:00Z","v":29790,"vw":6.831873},{"c":6.805,"h":6.84,"l":6.8,"n":599,"o":6.835,"t":"2026-09-23T18:00:00Z","v":32184,"vw":6.819791},{"c":6.75,"h":6.805,"l":6.735,"n":791,"o":6.805,"t":"2026-09-23T18:15:00Z","v":67121,"vw":6.772856},{"c":6.73,"h":6.755,"l":6.7201,"n":585,"o":6.75,"t":"2026-09-23T18:30:00Z","v":61047,"vw":6.741759},{"c":6.735,"h":6.75,"l":6.73,"n":546,"o":6.73,"t":"2026-09-23T18:45:00Z","v":53551,"vw":6.738784},{"c":6.7474,"h":6.7499,"l":6.71,"n":632,"o":6.74,"t":"2026-09-23T19:00:00Z","v":63733,"vw":6.725928},{"c":6.705,"h":6.75,"l":6.7,"n":685,"o":6.75,"t":"2026-09-23T19:15:00Z","v":51576,"vw":6.722908},{"c":6.685,"h":6.7185,"l":6.685,"n":1041,"o":6.705,"t":"2026-09-23T19:30:00Z","v":86687,"vw":6.704084},{"c":6.69,"h":6.695,"l":6.655,"n":2678,"o":6.685,"t":"2026-09-23T19:45:00Z","v":282177,"vw":6.67429},{"c":6.68,"h":6.72,"l":6.68,"n":20,"o":6.68,"t":"2026-09-23T20:00:00Z","v":292416,"vw":6.680696},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-09-23T20:15:00Z","v":110,"vw":6.78},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-09-23T20:45:00Z","v":7000,"vw":6.67},{"c":6.694,"h":6.72,"l":6.69,"n":31,"o":6.72,"t":"2026-09-23T22:30:00Z","v":3300,"vw":6.694286},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-09-23T23:00:00Z","v":500,"vw":6.76},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-09-23T23:15:00Z","v":300,"vw":6.76},{"c":6.65,"h":6.75,"l":6.64,"n":22,"o":6.65,"t":"2026-09-24T08:00:00Z","v":13262,"vw":6.729217},{"c":6.75,"h":6.75,"l":6.75,"n":3,"o":6.75,"t":"2026-09-24T11:00:00Z","v":150,"vw":6.75},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-09-24T11:15:00Z","v":118,"vw":6.75},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-09-24T11:30:00Z","v":249,"vw":6.75},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-09-24T12:15:00Z","v":104,"vw":6.65},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-09-24T12:45:00Z","v":100,"vw":6.76},{"c":6.7498,"h":6.7498,"l":6.7498,"n":1,"o":6.7498,"t":"2026-09-24T13:00:00Z","v":100,"vw":6.7498},{"c":6.76,"h":6.78,"l":6.76,"n":15,"o":6.78,"t":"2026-09-24T13:15:00Z","v":2922,"vw":6.765134},{"c":6.745,"h":6.79,"l":6.7,"n":470,"o":6.76,"t":"2026-09-24T13:30:00Z","v":66438,"vw":6.747183},{"c":6.715,"h":6.775,"l":6.68,"n":652,"o":6.745,"t":"2026-09-24T13:45:00Z","v":59459,"vw":6.736901},{"c":6.735,"h":6.745,"l":6.695,"n":457,"o":6.715,"t":"2026-09-24T14:00:00Z","v":29751,"vw":6.718433},{"c":6.705,"h":6.745,"l":6.695,"n":456,"o":6.735,"t":"2026-09-24T14:15:00Z","v":27387,"vw":6.718769},{"c":6.75,"h":6.75,"l":6.7,"n":459,"o":6.705,"t":"2026-09-24T14:30:00Z","v":34158,"vw":6.717349},{"c":6.76,"h":6.765,"l":6.7,"n":1204,"o":6.745,"t":"2026-09-24T14:45:00Z","v":120947,"vw":6.741869},{"c":6.78,"h":6.79,"l":6.755,"n":789,"o":6.755,"t":"2026-09-24T15:00:00Z","v":76325,"vw":6.769145},{"c":6.7916,"h":6.795,"l":6.765,"n":547,"o":6.775,"t":"2026-09-24T15:15:00Z","v":34570,"vw":6.779752},{"c":6.815,"h":6.82,"l":6.785,"n":599,"o":6.79,"t":"2026-09-24T15:30:00Z","v":44207,"vw":6.806947},{"c":6.775,"h":6.82,"l":6.77,"n":529,"o":6.82,"t":"2026-09-24T15:45:00Z","v":36157,"vw":6.797433},{"c":6.755,"h":6.78,"l":6.745,"n":641,"o":6.77,"t":"2026-09-24T16:00:00Z","v":50574,"vw":6.76372},{"c":6.615,"h":6.755,"l":6.585,"n":2677,"o":6.755,"t":"2026-09-24T16:15:00Z","v":334473,"vw":6.654417},{"c":6.595,"h":6.62,"l":6.57,"n":699,"o":6.615,"t":"2026-09-24T16:30:00Z","v":54419,"vw":6.591964},{"c":6.66,"h":6.66,"l":6.59,"n":708,"o":6.595,"t":"2026-09-24T16:45:00Z","v":69231,"vw":6.614982},{"c":6.645,"h":6.665,"l":6.63,"n":547,"o":6.655,"t":"2026-09-24T17:00:00Z","v":31987,"vw":6.653131},{"c":6.635,"h":6.655,"l":6.63,"n":544,"o":6.64,"t":"2026-09-24T17:15:00Z","v":46734,"vw":6.642277},{"c":6.67,"h":6.68,"l":6.635,"n":541,"o":6.638,"t":"2026-09-24T17:30:00Z","v":43213,"vw":6.659194},{"c":6.695,"h":6.7,"l":6.67,"n":470,"o":6.68,"t":"2026-09-24T17:45:00Z","v":24354,"vw":6.685228},{"c":6.675,"h":6.71,"l":6.675,"n":655,"o":6.6961,"t":"2026-09-24T18:00:00Z","v":72731,"vw":6.689754},{"c":6.665,"h":6.67,"l":6.645,"n":499,"o":6.67,"t":"2026-09-24T18:15:00Z","v":59167,"vw":6.662635},{"c":6.665,"h":6.675,"l":6.635,"n":731,"o":6.665,"t":"2026-09-24T18:30:00Z","v":55886,"vw":6.658291},{"c":6.66,"h":6.67,"l":6.655,"n":621,"o":6.67,"t":"2026-09-24T18:45:00Z","v":30985,"vw":6.660829},{"c":6.705,"h":6.71,"l":6.67,"n":610,"o":6.67,"t":"2026-09-24T19:00:00Z","v":49512,"vw":6.68674},{"c":6.64,"h":6.705,"l":6.64,"n":1134,"o":6.705,"t":"2026-09-24T19:15:00Z","v":112043,"vw":6.670372},{"c":6.64,"h":6.655,"l":6.62,"n":1553,"o":6.645,"t":"2026-09-24T19:30:00Z","v":127962,"vw":6.63548},{"c":6.67,"h":6.675,"l":6.615,"n":2823,"o":6.645,"t":"2026-09-24T19:45:00Z","v":348796,"vw":6.64159},{"c":6.66,"h":6.665,"l":6.66,"n":29,"o":6.665,"t":"2026-09-24T20:00:00Z","v":254365,"vw":6.664997},{"c":6.69,"h":6.69,"l":6.63,"n":2,"o":6.63,"t":"2026-09-24T21:00:00Z","v":11427,"vw":6.630525},{"c":6.63,"h":6.63,"l":6.63,"n":12,"o":6.63,"t":"2026-09-24T21:45:00Z","v":16677,"vw":6.63},{"c":6.63,"h":6.63,"l":6.63,"n":2,"o":6.63,"t":"2026-09-24T22:30:00Z","v":4828,"vw":6.63},{"c":6.6311,"h":6.6311,"l":6.6311,"n":1,"o":6.6311,"t":"2026-09-24T22:45:00Z","v":200,"vw":6.6311},{"c":6.6891,"h":6.6891,"l":6.6888,"n":3,"o":6.6889,"t":"2026-09-24T23:15:00Z","v":1500,"vw":6.689013},{"c":6.68,"h":6.68,"l":6.63,"n":4,"o":6.63,"t":"2026-09-24T23:45:00Z","v":1901,"vw":6.634421},{"c":6.63,"h":6.7,"l":6.63,"n":30,"o":6.68,"t":"2026-09-25T08:00:00Z","v":13805,"vw":6.687015},{"c":6.63,"h":6.64,"l":6.63,"n":4,"o":6.64,"t":"2026-09-25T09:30:00Z","v":1458,"vw":6.639314},{"c":6.6,"h":6.6,"l":6.6,"n":21,"o":6.6,"t":"2026-09-25T09:45:00Z","v":3000,"vw":6.6},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-09-25T11:00:00Z","v":150,"vw":6.77},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-09-25T11:15:00Z","v":148,"vw":6.77},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-09-25T12:00:00Z","v":100,"vw":6.6},{"c":6.73,"h":6.73,"l":6.6,"n":3,"o":6.73,"t":"2026-09-25T12:15:00Z","v":610,"vw":6.676721},{"c":6.7565,"h":6.7565,"l":6.7565,"n":1,"o":6.7565,"t":"2026-09-25T12:30:00Z","v":114,"vw":6.7565},{"c":6.6,"h":6.6,"l":6.6,"n":7,"o":6.6,"t":"2026-09-25T12:45:00Z","v":620,"vw":6.6},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-09-25T13:00:00Z","v":200,"vw":6.73},{"c":6.6691,"h":6.75,"l":6.61,"n":1020,"o":6.62,"t":"2026-09-25T13:30:00Z","v":130129,"vw":6.684619},{"c":6.655,"h":6.68,"l":6.635,"n":553,"o":6.66,"t":"2026-09-25T13:45:00Z","v":40111,"vw":6.653641},{"c":6.615,"h":6.67,"l":6.595,"n":864,"o":6.66,"t":"2026-09-25T14:00:00Z","v":73584,"vw":6.616662},{"c":6.6,"h":6.655,"l":6.6,"n":758,"o":6.62,"t":"2026-09-25T14:15:00Z","v":45679,"vw":6.636857},{"c":6.635,"h":6.64,"l":6.605,"n":755,"o":6.605,"t":"2026-09-25T14:30:00Z","v":52342,"vw":6.629076},{"c":6.67,"h":6.67,"l":6.605,"n":735,"o":6.63,"t":"2026-09-25T14:45:00Z","v":54519,"vw":6.630951},{"c":6.67,"h":6.68,"l":6.655,"n":842,"o":6.665,"t":"2026-09-25T15:00:00Z","v":93112,"vw":6.667264},{"c":6.655,"h":6.66,"l":6.625,"n":565,"o":6.66,"t":"2026-09-25T15:15:00Z","v":35090,"vw":6.644614},{"c":6.63,"h":6.67,"l":6.625,"n":674,"o":6.655,"t":"2026-09-25T15:30:00Z","v":57473,"vw":6.649791},{"c":6.54,"h":6.635,"l":6.54,"n":789,"o":6.631,"t":"2026-09-25T15:45:00Z","v":87883,"vw":6.580499},{"c":6.525,"h":6.545,"l":6.515,"n":824,"o":6.54,"t":"2026-09-25T16:00:00Z","v":60446,"vw":6.531282},{"c":6.525,"h":6.54,"l":6.52,"n":667,"o":6.52,"t":"2026-09-25T16:15:00Z","v":57706,"vw":6.530111},{"c":6.465,"h":6.52,"l":6.455,"n":1200,"o":6.52,"t":"2026-09-25T16:30:00Z","v":125745,"vw":6.49284},{"c":6.485,"h":6.495,"l":6.46,"n":704,"o":6.465,"t":"2026-09-25T16:45:00Z","v":53478,"vw":6.478348},{"c":6.465,"h":6.48,"l":6.45,"n":604,"o":6.48,"t":"2026-09-25T17:00:00Z","v":52737,"vw":6.46622},{"c":6.465,"h":6.48,"l":6.46,"n":594,"o":6.465,"t":"2026-09-25T17:15:00Z","v":37229,"vw":6.468675},{"c":6.43,"h":6.47,"l":6.43,"n":819,"o":6.4673,"t":"2026-09-25T17:30:00Z","v":70342,"vw":6.452917},{"c":6.435,"h":6.45,"l":6.43,"n":628,"o":6.43,"t":"2026-09-25T17:45:00Z","v":31424,"vw":6.439156},{"c":6.455,"h":6.46,"l":6.435,"n":710,"o":6.435,"t":"2026-09-25T18:00:00Z","v":55614,"vw":6.447442},{"c":6.455,"h":6.475,"l":6.44,"n":833,"o":6.455,"t":"2026-09-25T18:15:00Z","v":56730,"vw":6.454097},{"c":6.485,"h":6.505,"l":6.445,"n":826,"o":6.455,"t":"2026-09-25T18:30:00Z","v":90890,"vw":6.47802},{"c":6.53,"h":6.53,"l":6.485,"n":698,"o":6.485,"t":"2026-09-25T18:45:00Z","v":55983,"vw":6.504683},{"c":6.52,"h":6.53,"l":6.505,"n":730,"o":6.525,"t":"2026-09-25T19:00:00Z","v":53536,"vw":6.518572},{"c":6.525,"h":6.53,"l":6.511,"n":654,"o":6.525,"t":"2026-09-25T19:15:00Z","v":89352,"vw":6.516349},{"c":6.52,"h":6.54,"l":6.515,"n":1097,"o":6.53,"t":"2026-09-25T19:30:00Z","v":112258,"vw":6.52802},{"c":6.57,"h":6.57,"l":6.495,"n":3498,"o":6.525,"t":"2026-09-25T19:45:00Z","v":534033,"vw":6.543265},{"c":6.56,"h":6.56,"l":6.56,"n":38,"o":6.56,"t":"2026-09-25T20:00:00Z","v":384408,"vw":6.56},{"c":6.55,"h":6.56,"l":6.55,"n":3,"o":6.55,"t":"2026-09-25T20:15:00Z","v":5300,"vw":6.550189},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-09-25T21:15:00Z","v":3049,"vw":6.5},{"c":6.55,"h":6.55,"l":6.5,"n":5,"o":6.5,"t":"2026-09-25T21:30:00Z","v":7689,"vw":6.511438},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-09-25T21:45:00Z","v":5888,"vw":6.5},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-09-25T22:15:00Z","v":100,"vw":6.55},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-09-25T23:15:00Z","v":135,"vw":6.53},{"c":6.5001,"h":6.5001,"l":6.5001,"n":1,"o":6.5001,"t":"2026-09-25T23:45:00Z","v":3675,"vw":6.5001},{"c":6.59,"h":6.65,"l":6.59,"n":10,"o":6.64,"t":"2026-09-28T08:00:00Z","v":1794,"vw":6.61981},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-09-28T08:15:00Z","v":275,"vw":6.58},{"c":6.64,"h":6.64,"l":6.64,"n":2,"o":6.64,"t":"2026-09-28T10:15:00Z","v":262,"vw":6.64},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-09-28T11:00:00Z","v":100,"vw":6.65},{"c":6.74,"h":6.75,"l":6.7,"n":4,"o":6.7,"t":"2026-09-28T11:30:00Z","v":3107,"vw":6.722778},{"c":6.72,"h":6.73,"l":6.69,"n":12,"o":6.69,"t":"2026-09-28T11:45:00Z","v":3170,"vw":6.71085},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-09-28T12:00:00Z","v":125,"vw":6.7},{"c":6.7314,"h":6.7314,"l":6.7314,"n":1,"o":6.7314,"t":"2026-09-28T12:15:00Z","v":100,"vw":6.7314},{"c":6.65,"h":6.71,"l":6.6455,"n":6,"o":6.6455,"t":"2026-09-28T12:30:00Z","v":1809,"vw":6.686446},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-09-28T13:15:00Z","v":100,"vw":6.66},{"c":6.655,"h":6.68,"l":6.56,"n":872,"o":6.67,"t":"2026-09-28T13:30:00Z","v":131775,"vw":6.616224},{"c":6.675,"h":6.675,"l":6.6341,"n":372,"o":6.65,"t":"2026-09-28T13:45:00Z","v":26669,"vw":6.647118},{"c":6.665,"h":6.7,"l":6.635,"n":996,"o":6.675,"t":"2026-09-28T14:00:00Z","v":119499,"vw":6.672257},{"c":6.66,"h":6.69,"l":6.645,"n":655,"o":6.66,"t":"2026-09-28T14:15:00Z","v":64025,"vw":6.660055},{"c":6.605,"h":6.68,"l":6.6,"n":1038,"o":6.6505,"t":"2026-09-28T14:30:00Z","v":205154,"vw":6.658757},{"c":6.6052,"h":6.64,"l":6.6,"n":943,"o":6.6,"t":"2026-09-28T14:45:00Z","v":87064,"vw":6.619945},{"c":6.5901,"h":6.61,"l":6.57,"n":841,"o":6.605,"t":"2026-09-28T15:00:00Z","v":84221,"vw":6.594875},{"c":6.62,"h":6.625,"l":6.585,"n":599,"o":6.595,"t":"2026-09-28T15:15:00Z","v":79024,"vw":6.598433},{"c":6.6333,"h":6.635,"l":6.605,"n":467,"o":6.61,"t":"2026-09-28T15:30:00Z","v":27301,"vw":6.621027},{"c":6.63,"h":6.65,"l":6.63,"n":379,"o":6.635,"t":"2026-09-28T15:45:00Z","v":16072,"vw":6.638783},{"c":6.615,"h":6.635,"l":6.61,"n":431,"o":6.635,"t":"2026-09-28T16:00:00Z","v":29053,"vw":6.617538},{"c":6.56,"h":6.62,"l":6.53,"n":975,"o":6.615,"t":"2026-09-28T16:15:00Z","v":68620,"vw":6.576905},{"c":6.6,"h":6.61,"l":6.55,"n":612,"o":6.55,"t":"2026-09-28T16:30:00Z","v":39947,"vw":6.5792},{"c":6.595,"h":6.625,"l":6.59,"n":420,"o":6.605,"t":"2026-09-28T16:45:00Z","v":28508,"vw":6.609345},{"c":6.54,"h":6.61,"l":6.53,"n":1158,"o":6.595,"t":"2026-09-28T17:00:00Z","v":105133,"vw":6.569074},{"c":6.58,"h":6.58,"l":6.524,"n":601,"o":6.53,"t":"2026-09-28T17:15:00Z","v":40234,"vw":6.556191},{"c":6.54,"h":6.5792,"l":6.54,"n":460,"o":6.575,"t":"2026-09-28T17:30:00Z","v":23452,"vw":6.550445},{"c":6.55,"h":6.555,"l":6.54,"n":478,"o":6.54,"t":"2026-09-28T17:45:00Z","v":24887,"vw":6.547168},{"c":6.55,"h":6.56,"l":6.55,"n":530,"o":6.555,"t":"2026-09-28T18:00:00Z","v":25446,"vw":6.555813},{"c":6.535,"h":6.55,"l":6.53,"n":543,"o":6.55,"t":"2026-09-28T18:15:00Z","v":45311,"vw":6.541153},{"c":6.535,"h":6.55,"l":6.52,"n":470,"o":6.53,"t":"2026-09-28T18:30:00Z","v":37119,"vw":6.538189},{"c":6.535,"h":6.545,"l":6.53,"n":521,"o":6.535,"t":"2026-09-28T18:45:00Z","v":26135,"vw":6.537877},{"c":6.555,"h":6.555,"l":6.535,"n":589,"o":6.54,"t":"2026-09-28T19:00:00Z","v":26759,"vw":6.54492},{"c":6.545,"h":6.57,"l":6.54,"n":736,"o":6.55,"t":"2026-09-28T19:15:00Z","v":48696,"vw":6.552841},{"c":6.555,"h":6.56,"l":6.545,"n":782,"o":6.545,"t":"2026-09-28T19:30:00Z","v":62896,"vw":6.553007},{"c":6.56,"h":6.575,"l":6.53,"n":3405,"o":6.555,"t":"2026-09-28T19:45:00Z","v":395686,"vw":6.555351},{"c":6.56,"h":6.56,"l":6.56,"n":22,"o":6.56,"t":"2026-09-28T20:00:00Z","v":553916,"vw":6.56},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-09-28T20:30:00Z","v":3250,"vw":6.69},{"c":6.5152,"h":6.5152,"l":6.5152,"n":1,"o":6.5152,"t":"2026-09-28T23:30:00Z","v":400,"vw":6.5152},{"c":6.52,"h":6.52,"l":6.52,"n":10,"o":6.52,"t":"2026-09-29T08:00:00Z","v":174,"vw":6.52},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-09-29T11:15:00Z","v":200,"vw":6.55},{"c":6.53,"h":6.54,"l":6.53,"n":9,"o":6.54,"t":"2026-09-29T12:15:00Z","v":1937,"vw":6.533108},{"c":6.51,"h":6.52,"l":6.51,"n":8,"o":6.52,"t":"2026-09-29T12:30:00Z","v":839,"vw":6.518124},{"c":6.5,"h":6.51,"l":6.5,"n":2,"o":6.51,"t":"2026-09-29T12:45:00Z","v":1000,"vw":6.501},{"c":6.51,"h":6.68,"l":6.5,"n":19,"o":6.68,"t":"2026-09-29T13:00:00Z","v":10526,"vw":6.504364},{"c":6.5,"h":6.6,"l":6.5,"n":7,"o":6.51,"t":"2026-09-29T13:15:00Z","v":2259,"vw":6.591364},{"c":6.475,"h":6.63,"l":6.43,"n":552,"o":6.48,"t":"2026-09-29T13:30:00Z","v":84369,"vw":6.477119},{"c":6.45,"h":6.5095,"l":6.42,"n":459,"o":6.48,"t":"2026-09-29T13:45:00Z","v":51130,"vw":6.46378},{"c":6.435,"h":6.5,"l":6.41,"n":601,"o":6.46,"t":"2026-09-29T14:00:00Z","v":66314,"vw":6.455769},{"c":6.455,"h":6.485,"l":6.43,"n":678,"o":6.44,"t":"2026-09-29T14:15:00Z","v":69100,"vw":6.464511},{"c":6.37,"h":6.47,"l":6.37,"n":740,"o":6.46,"t":"2026-09-29T14:30:00Z","v":96837,"vw":6.427933},{"c":6.37,"h":6.38,"l":6.36,"n":750,"o":6.37,"t":"2026-09-29T14:45:00Z","v":88119,"vw":6.371387},{"c":6.385,"h":6.385,"l":6.35,"n":680,"o":6.365,"t":"2026-09-29T15:00:00Z","v":72887,"vw":6.364537},{"c":6.3723,"h":6.39,"l":6.37,"n":462,"o":6.38,"t":"2026-09-29T15:15:00Z","v":48484,"vw":6.382095},{"c":6.34,"h":6.38,"l":6.33,"n":660,"o":6.38,"t":"2026-09-29T15:30:00Z","v":99217,"vw":6.351645},{"c":6.33,"h":6.36,"l":6.32,"n":919,"o":6.335,"t":"2026-09-29T15:45:00Z","v":90305,"vw":6.340513},{"c":6.335,"h":6.36,"l":6.32,"n":477,"o":6.33,"t":"2026-09-29T16:00:00Z","v":48790,"vw":6.335903},{"c":6.36,"h":6.36,"l":6.33,"n":673,"o":6.335,"t":"2026-09-29T16:15:00Z","v":86826,"vw":6.346087},{"c":6.335,"h":6.365,"l":6.33,"n":633,"o":6.36,"t":"2026-09-29T16:30:00Z","v":96885,"vw":6.340634},{"c":6.325,"h":6.34,"l":6.32,"n":639,"o":6.335,"t":"2026-09-29T16:45:00Z","v":61145,"vw":6.331324},{"c":6.3,"h":6.33,"l":6.295,"n":597,"o":6.325,"t":"2026-09-29T17:00:00Z","v":69515,"vw":6.307378},{"c":6.305,"h":6.31,"l":6.3,"n":490,"o":6.3,"t":"2026-09-29T17:15:00Z","v":36129,"vw":6.305659},{"c":6.31,"h":6.31,"l":6.295,"n":539,"o":6.305,"t":"2026-09-29T17:30:00Z","v":49073,"vw":6.299958},{"c":6.275,"h":6.31,"l":6.2747,"n":622,"o":6.305,"t":"2026-09-29T17:45:00Z","v":99790,"vw":6.292681},{"c":6.285,"h":6.3,"l":6.255,"n":808,"o":6.275,"t":"2026-09-29T18:00:00Z","v":62735,"vw":6.274318},{"c":6.265,"h":6.29,"l":6.26,"n":798,"o":6.285,"t":"2026-09-29T18:15:00Z","v":67647,"vw":6.271181},{"c":6.27,"h":6.285,"l":6.244,"n":1251,"o":6.26,"t":"2026-09-29T18:30:00Z","v":154273,"vw":6.25686},{"c":6.255,"h":6.28,"l":6.25,"n":674,"o":6.275,"t":"2026-09-29T18:45:00Z","v":64123,"vw":6.263742},{"c":6.295,"h":6.3,"l":6.25,"n":729,"o":6.255,"t":"2026-09-29T19:00:00Z","v":105645,"vw":6.270867},{"c":6.325,"h":6.33,"l":6.3,"n":816,"o":6.3,"t":"2026-09-29T19:15:00Z","v":96650,"vw":6.316318},{"c":6.28,"h":6.3285,"l":6.27,"n":1155,"o":6.3285,"t":"2026-09-29T19:30:00Z","v":113152,"vw":6.294971},{"c":6.36,"h":6.36,"l":6.27,"n":2868,"o":6.28,"t":"2026-09-29T19:45:00Z","v":404751,"vw":6.324574},{"c":6.3776,"h":6.3776,"l":6.34,"n":27,"o":6.34,"t":"2026-09-29T20:00:00Z","v":377415,"vw":6.34003},{"c":6.37,"h":6.37,"l":6.35,"n":2,"o":6.35,"t":"2026-09-29T20:15:00Z","v":300,"vw":6.356667},{"c":6.39,"h":6.4,"l":6.39,"n":10,"o":6.4,"t":"2026-09-29T21:30:00Z","v":5304,"vw":6.39869},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-09-29T21:45:00Z","v":626,"vw":6.35},{"c":6.41,"h":6.41,"l":6.39,"n":12,"o":6.39,"t":"2026-09-29T22:00:00Z","v":3558,"vw":6.40047},{"c":6.4,"h":6.43,"l":6.4,"n":11,"o":6.41,"t":"2026-09-29T22:15:00Z","v":2962,"vw":6.403686},{"c":6.44,"h":6.46,"l":6.44,"n":5,"o":6.46,"t":"2026-09-29T23:00:00Z","v":416,"vw":6.445},{"c":6.43,"h":6.43,"l":6.43,"n":3,"o":6.43,"t":"2026-09-29T23:30:00Z","v":250,"vw":6.43},{"c":6.43,"h":6.4686,"l":6.43,"n":3,"o":6.4686,"t":"2026-09-29T23:45:00Z","v":1329,"vw":6.432904},{"c":6.4,"h":6.4281,"l":6.38,"n":20,"o":6.4,"t":"2026-09-30T08:00:00Z","v":9637,"vw":6.409724},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-09-30T09:00:00Z","v":1500,"vw":6.47},{"c":6.4605,"h":6.4605,"l":6.4605,"n":1,"o":6.4605,"t":"2026-09-30T09:15:00Z","v":177,"vw":6.4605},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-09-30T09:30:00Z","v":201,"vw":6.46},{"c":6.41,"h":6.41,"l":6.41,"n":2,"o":6.41,"t":"2026-09-30T10:00:00Z","v":201,"vw":6.41},{"c":6.4,"h":6.41,"l":6.4,"n":2,"o":6.41,"t":"2026-09-30T10:45:00Z","v":1751,"vw":6.404289},{"c":6.47,"h":6.47,"l":6.47,"n":2,"o":6.47,"t":"2026-09-30T11:30:00Z","v":3154,"vw":6.47},{"c":6.46,"h":6.46,"l":6.46,"n":6,"o":6.46,"t":"2026-09-30T11:45:00Z","v":1168,"vw":6.46},{"c":6.45,"h":6.46,"l":6.44,"n":16,"o":6.46,"t":"2026-09-30T12:00:00Z","v":7777,"vw":6.450624},{"c":6.47,"h":6.47,"l":6.47,"n":2,"o":6.47,"t":"2026-09-30T12:15:00Z","v":593,"vw":6.47},{"c":6.4824,"h":6.49,"l":6.4003,"n":12,"o":6.45,"t":"2026-09-30T12:30:00Z","v":3006,"vw":6.422122},{"c":6.4,"h":6.4,"l":6.4,"n":2,"o":6.4,"t":"2026-09-30T12:45:00Z","v":200,"vw":6.4},{"c":6.5,"h":6.5,"l":6.475,"n":6,"o":6.4999,"t":"2026-09-30T13:00:00Z","v":3030,"vw":6.496804},{"c":6.54,"h":6.5703,"l":6.5,"n":72,"o":6.5,"t":"2026-09-30T13:15:00Z","v":26267,"vw":6.508949},{"c":6.54,"h":6.69,"l":6.51,"n":1183,"o":6.51,"t":"2026-09-30T13:30:00Z","v":228641,"vw":6.588054},{"c":6.485,"h":6.5696,"l":6.455,"n":687,"o":6.5499,"t":"2026-09-30T13:45:00Z","v":55844,"vw":6.502482},{"c":6.505,"h":6.53,"l":6.46,"n":584,"o":6.485,"t":"2026-09-30T14:00:00Z","v":59248,"vw":6.497634},{"c":6.485,"h":6.51,"l":6.48,"n":501,"o":6.505,"t":"2026-09-30T14:15:00Z","v":46839,"vw":6.493186},{"c":6.46,"h":6.495,"l":6.46,"n":508,"o":6.49,"t":"2026-09-30T14:30:00Z","v":31055,"vw":6.483976},{"c":6.455,"h":6.485,"l":6.45,"n":464,"o":6.46,"t":"2026-09-30T14:45:00Z","v":24722,"vw":6.469379},{"c":6.44,"h":6.485,"l":6.435,"n":776,"o":6.455,"t":"2026-09-30T15:00:00Z","v":60418,"vw":6.456822},{"c":6.455,"h":6.465,"l":6.435,"n":522,"o":6.435,"t":"2026-09-30T15:15:00Z","v":37474,"vw":6.4527},{"c":6.425,"h":6.465,"l":6.41,"n":552,"o":6.455,"t":"2026-09-30T15:30:00Z","v":55810,"vw":6.437544},{"c":6.455,"h":6.47,"l":6.41,"n":538,"o":6.42,"t":"2026-09-30T15:45:00Z","v":69040,"vw":6.440397},{"c":6.465,"h":6.4765,"l":6.445,"n":569,"o":6.46,"t":"2026-09-30T16:00:00Z","v":27733,"vw":6.461141},{"c":6.485,"h":6.49,"l":6.465,"n":468,"o":6.465,"t":"2026-09-30T16:15:00Z","v":35297,"vw":6.47702},{"c":6.45,"h":6.485,"l":6.45,"n":508,"o":6.485,"t":"2026-09-30T16:30:00Z","v":34733,"vw":6.465039},{"c":6.435,"h":6.46,"l":6.43,"n":698,"o":6.455,"t":"2026-09-30T16:45:00Z","v":42288,"vw":6.445879},{"c":6.39,"h":6.4385,"l":6.39,"n":746,"o":6.435,"t":"2026-09-30T17:00:00Z","v":92930,"vw":6.410866},{"c":6.39,"h":6.39,"l":6.37,"n":730,"o":6.375,"t":"2026-09-30T17:15:00Z","v":53205,"vw":6.381392},{"c":6.395,"h":6.405,"l":6.375,"n":633,"o":6.39,"t":"2026-09-30T17:30:00Z","v":45313,"vw":6.390805},{"c":6.43,"h":6.43,"l":6.3899,"n":742,"o":6.395,"t":"2026-09-30T17:45:00Z","v":65854,"vw":6.407481},{"c":6.405,"h":6.445,"l":6.395,"n":580,"o":6.43,"t":"2026-09-30T18:00:00Z","v":49925,"vw":6.418301},{"c":6.37,"h":6.4091,"l":6.37,"n":504,"o":6.4006,"t":"2026-09-30T18:15:00Z","v":32483,"vw":6.391461},{"c":6.35,"h":6.375,"l":6.34,"n":705,"o":6.37,"t":"2026-09-30T18:30:00Z","v":51116,"vw":6.356085},{"c":6.3773,"h":6.385,"l":6.345,"n":787,"o":6.35,"t":"2026-09-30T18:45:00Z","v":65068,"vw":6.366871},{"c":6.38,"h":6.38,"l":6.36,"n":932,"o":6.375,"t":"2026-09-30T19:00:00Z","v":79186,"vw":6.370843},{"c":6.36,"h":6.3899,"l":6.36,"n":895,"o":6.38,"t":"2026-09-30T19:15:00Z","v":66991,"vw":6.376376},{"c":6.335,"h":6.365,"l":6.32,"n":1327,"o":6.36,"t":"2026-09-30T19:30:00Z","v":139278,"vw":6.340477},{"c":6.36,"h":6.36,"l":6.31,"n":3023,"o":6.34,"t":"2026-09-30T19:45:00Z","v":462659,"vw":6.335061},{"c":6.35,"h":6.38,"l":6.33,"n":34,"o":6.35,"t":"2026-09-30T20:00:00Z","v":479498,"vw":6.350357},{"c":6.38,"h":6.4,"l":6.38,"n":2,"o":6.4,"t":"2026-09-30T20:15:00Z","v":300,"vw":6.386667},{"c":6.4261,"h":6.4261,"l":6.35,"n":3,"o":6.35,"t":"2026-09-30T20:45:00Z","v":210,"vw":6.38805},{"c":6.42,"h":6.42,"l":6.42,"n":2,"o":6.42,"t":"2026-09-30T21:15:00Z","v":176,"vw":6.42},{"c":6.4,"h":6.4,"l":6.38,"n":4,"o":6.38,"t":"2026-09-30T21:45:00Z","v":1340,"vw":6.393283},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-09-30T22:00:00Z","v":100,"vw":6.36},{"c":6.39,"h":6.39,"l":6.39,"n":2,"o":6.39,"t":"2026-09-30T22:30:00Z","v":1000,"vw":6.39},{"c":6.3881,"h":6.39,"l":6.3881,"n":5,"o":6.39,"t":"2026-09-30T23:00:00Z","v":5094,"vw":6.388138},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-09-30T23:30:00Z","v":200,"vw":6.35},{"c":6.35,"h":6.42,"l":6.34,"n":23,"o":6.36,"t":"2026-10-01T08:00:00Z","v":4355,"vw":6.357924},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-01T08:15:00Z","v":155,"vw":6.34},{"c":6.39,"h":6.4,"l":6.39,"n":4,"o":6.4,"t":"2026-10-01T09:00:00Z","v":11100,"vw":6.39991},{"c":6.35,"h":6.35,"l":6.35,"n":2,"o":6.35,"t":"2026-10-01T09:15:00Z","v":420,"vw":6.35},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-01T10:45:00Z","v":100,"vw":6.42},{"c":6.57,"h":6.6,"l":6.42,"n":6,"o":6.45,"t":"2026-10-01T11:00:00Z","v":1269,"vw":6.502161},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-01T11:15:00Z","v":150,"vw":6.55},{"c":6.4886,"h":6.4886,"l":6.4886,"n":2,"o":6.4886,"t":"2026-10-01T11:30:00Z","v":1050,"vw":6.4886},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-10-01T12:00:00Z","v":210,"vw":6.5},{"c":6.4702,"h":6.4702,"l":6.4702,"n":1,"o":6.4702,"t":"2026-10-01T12:45:00Z","v":100,"vw":6.4702},{"c":6.35,"h":6.43,"l":6.35,"n":2,"o":6.43,"t":"2026-10-01T13:00:00Z","v":1405,"vw":6.37847},{"c":6.4289,"h":6.4289,"l":6.4289,"n":1,"o":6.4289,"t":"2026-10-01T13:15:00Z","v":387,"vw":6.4289},{"c":6.295,"h":6.36,"l":6.255,"n":641,"o":6.36,"t":"2026-10-01T13:30:00Z","v":66827,"vw":6.311316},{"c":6.29,"h":6.33,"l":6.24,"n":1123,"o":6.29,"t":"2026-10-01T13:45:00Z","v":227201,"vw":6.267583},{"c":6.2991,"h":6.305,"l":6.245,"n":857,"o":6.29,"t":"2026-10-01T14:00:00Z","v":74684,"vw":6.272616},{"c":6.315,"h":6.34,"l":6.2901,"n":688,"o":6.3,"t":"2026-10-01T14:15:00Z","v":90870,"vw":6.32491},{"c":6.315,"h":6.33,"l":6.285,"n":605,"o":6.315,"t":"2026-10-01T14:30:00Z","v":78337,"vw":6.308353},{"c":6.325,"h":6.355,"l":6.295,"n":1107,"o":6.315,"t":"2026-10-01T14:45:00Z","v":106200,"vw":6.32012},{"c":6.335,"h":6.34,"l":6.305,"n":743,"o":6.325,"t":"2026-10-01T15:00:00Z","v":50577,"vw":6.325261},{"c":6.31,"h":6.35,"l":6.31,"n":616,"o":6.335,"t":"2026-10-01T15:15:00Z","v":62795,"vw":6.32777},{"c":6.355,"h":6.38,"l":6.3,"n":968,"o":6.315,"t":"2026-10-01T15:30:00Z","v":100210,"vw":6.34767},{"c":6.385,"h":6.395,"l":6.35,"n":854,"o":6.355,"t":"2026-10-01T15:45:00Z","v":63093,"vw":6.375345},{"c":6.33,"h":6.4,"l":6.325,"n":879,"o":6.385,"t":"2026-10-01T16:00:00Z","v":103324,"vw":6.369673},{"c":6.355,"h":6.358,"l":6.33,"n":894,"o":6.33,"t":"2026-10-01T16:15:00Z","v":54190,"vw":6.339062},{"c":6.375,"h":6.375,"l":6.34,"n":453,"o":6.355,"t":"2026-10-01T16:30:00Z","v":25735,"vw":6.350948},{"c":6.36,"h":6.39,"l":6.36,"n":549,"o":6.375,"t":"2026-10-01T16:45:00Z","v":39146,"vw":6.376478},{"c":6.35,"h":6.375,"l":6.34,"n":619,"o":6.37,"t":"2026-10-01T17:00:00Z","v":43979,"vw":6.359558},{"c":6.349,"h":6.355,"l":6.335,"n":677,"o":6.355,"t":"2026-10-01T17:15:00Z","v":39287,"vw":6.345838},{"c":6.36,"h":6.37,"l":6.335,"n":842,"o":6.345,"t":"2026-10-01T17:30:00Z","v":51488,"vw":6.34957},{"c":6.43,"h":6.435,"l":6.36,"n":958,"o":6.36,"t":"2026-10-01T17:45:00Z","v":56465,"vw":6.389134},{"c":6.395,"h":6.44,"l":6.395,"n":526,"o":6.43,"t":"2026-10-01T18:00:00Z","v":38535,"vw":6.418156},{"c":6.39,"h":6.395,"l":6.365,"n":768,"o":6.395,"t":"2026-10-01T18:15:00Z","v":48390,"vw":6.375508},{"c":6.37,"h":6.385,"l":6.355,"n":642,"o":6.385,"t":"2026-10-01T18:30:00Z","v":39917,"vw":6.367704},{"c":6.365,"h":6.385,"l":6.36,"n":513,"o":6.37,"t":"2026-10-01T18:45:00Z","v":45273,"vw":6.369652},{"c":6.34,"h":6.37,"l":6.3302,"n":729,"o":6.365,"t":"2026-10-01T19:00:00Z","v":73354,"vw":6.35093},{"c":6.355,"h":6.36,"l":6.345,"n":736,"o":6.345,"t":"2026-10-01T19:15:00Z","v":44584,"vw":6.350532},{"c":6.31,"h":6.351,"l":6.31,"n":1058,"o":6.351,"t":"2026-10-01T19:30:00Z","v":84562,"vw":6.332861},{"c":6.315,"h":6.33,"l":6.31,"n":2619,"o":6.315,"t":"2026-10-01T19:45:00Z","v":269642,"vw":6.317863},{"c":6.31,"h":6.31,"l":6.31,"n":21,"o":6.31,"t":"2026-10-01T20:00:00Z","v":367539,"vw":6.31},{"c":6.35,"h":6.35,"l":6.35,"n":3,"o":6.35,"t":"2026-10-01T20:15:00Z","v":278,"vw":6.35},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-01T20:30:00Z","v":787,"vw":6.34},{"c":6.35,"h":6.35,"l":6.35,"n":3,"o":6.35,"t":"2026-10-01T20:45:00Z","v":205,"vw":6.35},{"c":6.35,"h":6.35,"l":6.3486,"n":4,"o":6.35,"t":"2026-10-01T21:00:00Z","v":964,"vw":6.349263},{"c":6.39,"h":6.39,"l":6.35,"n":11,"o":6.35,"t":"2026-10-01T21:15:00Z","v":1960,"vw":6.355376},{"c":6.368,"h":6.38,"l":6.368,"n":8,"o":6.3786,"t":"2026-10-01T21:30:00Z","v":1512,"vw":6.379039},{"c":6.3778,"h":6.38,"l":6.3778,"n":9,"o":6.3793,"t":"2026-10-01T21:45:00Z","v":2048,"vw":6.37968},{"c":6.36,"h":6.38,"l":6.36,"n":11,"o":6.38,"t":"2026-10-01T22:00:00Z","v":10786,"vw":6.360896},{"c":6.3768,"h":6.3768,"l":6.3768,"n":1,"o":6.3768,"t":"2026-10-01T22:15:00Z","v":153,"vw":6.3768},{"c":6.38,"h":6.38,"l":6.38,"n":2,"o":6.38,"t":"2026-10-01T22:30:00Z","v":1300,"vw":6.38},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-01T22:45:00Z","v":500,"vw":6.32},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-01T23:00:00Z","v":1000,"vw":6.38},{"c":6.32,"h":6.38,"l":6.32,"n":3,"o":6.38,"t":"2026-10-01T23:30:00Z","v":808,"vw":6.3575},{"c":6.27,"h":6.34,"l":6.27,"n":20,"o":6.31,"t":"2026-10-02T08:00:00Z","v":4638,"vw":6.323356},{"c":6.27,"h":6.27,"l":6.27,"n":3,"o":6.27,"t":"2026-10-02T09:15:00Z","v":987,"vw":6.27},{"c":6.28,"h":6.3,"l":6.28,"n":4,"o":6.3,"t":"2026-10-02T09:45:00Z","v":785,"vw":6.283822},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-02T10:45:00Z","v":200,"vw":6.33},{"c":6.31,"h":6.31,"l":6.31,"n":8,"o":6.31,"t":"2026-10-02T11:00:00Z","v":241,"vw":6.31},{"c":6.29,"h":6.3,"l":6.29,"n":8,"o":6.3,"t":"2026-10-02T11:30:00Z","v":2765,"vw":6.299058},{"c":6.31,"h":6.31,"l":6.27,"n":7,"o":6.27,"t":"2026-10-02T12:00:00Z","v":2405,"vw":6.282339},{"c":6.33,"h":6.33,"l":6.3,"n":2,"o":6.3,"t":"2026-10-02T12:30:00Z","v":750,"vw":6.31},{"c":6.29,"h":6.3,"l":6.27,"n":50,"o":6.3,"t":"2026-10-02T12:45:00Z","v":7970,"vw":6.279005},{"c":6.2761,"h":6.3,"l":6.2634,"n":13,"o":6.3,"t":"2026-10-02T13:00:00Z","v":3230,"vw":6.280371},{"c":6.25,"h":6.3,"l":6.23,"n":79,"o":6.28,"t":"2026-10-02T13:15:00Z","v":9251,"vw":6.273369},{"c":6.235,"h":6.29,"l":6.07,"n":1692,"o":6.24,"t":"2026-10-02T13:30:00Z","v":424962,"vw":6.171457},{"c":6.33,"h":6.33,"l":6.235,"n":774,"o":6.24,"t":"2026-10-02T13:45:00Z","v":95009,"vw":6.272423},{"c":6.315,"h":6.34,"l":6.265,"n":820,"o":6.32,"t":"2026-10-02T14:00:00Z","v":117260,"vw":6.302015},{"c":6.385,"h":6.385,"l":6.305,"n":548,"o":6.305,"t":"2026-10-02T14:15:00Z","v":55839,"vw":6.358917},{"c":6.415,"h":6.425,"l":6.34,"n":740,"o":6.385,"t":"2026-10-02T14:30:00Z","v":67040,"vw":6.384819},{"c":6.365,"h":6.415,"l":6.365,"n":893,"o":6.415,"t":"2026-10-02T14:45:00Z","v":101718,"vw":6.377994},{"c":6.345,"h":6.36,"l":6.33,"n":583,"o":6.36,"t":"2026-10-02T15:00:00Z","v":77127,"vw":6.348171},{"c":6.315,"h":6.355,"l":6.305,"n":542,"o":6.345,"t":"2026-10-02T15:15:00Z","v":31698,"vw":6.329366},{"c":6.365,"h":6.37,"l":6.315,"n":549,"o":6.32,"t":"2026-10-02T15:30:00Z","v":67283,"vw":6.350673},{"c":6.365,"h":6.3785,"l":6.355,"n":494,"o":6.365,"t":"2026-10-02T15:45:00Z","v":36143,"vw":6.36726},{"c":6.415,"h":6.425,"l":6.365,"n":497,"o":6.37,"t":"2026-10-02T16:00:00Z","v":56787,"vw":6.385293},{"c":6.445,"h":6.45,"l":6.39,"n":739,"o":6.415,"t":"2026-10-02T16:15:00Z","v":135054,"vw":6.412191},{"c":6.445,"h":6.4585,"l":6.425,"n":421,"o":6.445,"t":"2026-10-02T16:30:00Z","v":34978,"vw":6.443452},{"c":6.435,"h":6.455,"l":6.4249,"n":736,"o":6.445,"t":"2026-10-02T16:45:00Z","v":121666,"vw":6.435631},{"c":6.435,"h":6.4427,"l":6.425,"n":421,"o":6.4329,"t":"2026-10-02T17:00:00Z","v":30920,"vw":6.432758},{"c":6.41,"h":6.44,"l":6.41,"n":524,"o":6.43,"t":"2026-10-02T17:15:00Z","v":38754,"vw":6.431181},{"c":6.55,"h":6.55,"l":6.41,"n":1127,"o":6.415,"t":"2026-10-02T17:30:00Z","v":304068,"vw":6.506398},{"c":6.64,"h":6.6596,"l":6.55,"n":934,"o":6.55,"t":"2026-10-02T17:45:00Z","v":174785,"vw":6.59996},{"c":6.64,"h":6.715,"l":6.63,"n":1215,"o":6.635,"t":"2026-10-02T18:00:00Z","v":186436,"vw":6.676913},{"c":6.595,"h":6.639,"l":6.595,"n":674,"o":6.63,"t":"2026-10-02T18:15:00Z","v":125430,"vw":6.611326},{"c":6.585,"h":6.595,"l":6.575,"n":489,"o":6.59,"t":"2026-10-02T18:30:00Z","v":53151,"vw":6.583199},{"c":6.595,"h":6.6,"l":6.57,"n":623,"o":6.5867,"t":"2026-10-02T18:45:00Z","v":80242,"vw":6.58783},{"c":6.595,"h":6.615,"l":6.585,"n":656,"o":6.5955,"t":"2026-10-02T19:00:00Z","v":62166,"vw":6.598181},{"c":6.56,"h":6.61,"l":6.555,"n":653,"o":6.6,"t":"2026-10-02T19:15:00Z","v":79787,"vw":6.586646},{"c":6.505,"h":6.565,"l":6.5,"n":1080,"o":6.565,"t":"2026-10-02T19:30:00Z","v":106736,"vw":6.516215},{"c":6.48,"h":6.51,"l":6.45,"n":2383,"o":6.505,"t":"2026-10-02T19:45:00Z","v":349668,"vw":6.480218},{"c":6.48,"h":6.48,"l":6.48,"n":20,"o":6.48,"t":"2026-10-02T20:00:00Z","v":295772,"vw":6.48},{"c":6.55,"h":6.55,"l":6.55,"n":5,"o":6.55,"t":"2026-10-02T21:00:00Z","v":516,"vw":6.55},{"c":6.53,"h":6.54,"l":6.53,"n":4,"o":6.54,"t":"2026-10-02T21:15:00Z","v":689,"vw":6.538333},{"c":6.55,"h":6.55,"l":6.55,"n":4,"o":6.55,"t":"2026-10-02T22:15:00Z","v":1080,"vw":6.55},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-02T22:30:00Z","v":200,"vw":6.5},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-02T22:45:00Z","v":5000,"vw":6.55},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-02T23:30:00Z","v":10000,"vw":6.6},{"c":6.48,"h":6.6,"l":6.48,"n":2,"o":6.6,"t":"2026-10-05T08:00:00Z","v":1486,"vw":6.540565},{"c":6.63,"h":6.63,"l":6.5,"n":2,"o":6.5,"t":"2026-10-05T08:45:00Z","v":480,"vw":6.602917},{"c":6.555,"h":6.6,"l":6.5,"n":11,"o":6.5,"t":"2026-10-05T11:00:00Z","v":1602,"vw":6.538344},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-05T11:15:00Z","v":150,"vw":6.46},{"c":6.49,"h":6.49,"l":6.49,"n":4,"o":6.49,"t":"2026-10-05T13:00:00Z","v":800,"vw":6.49},{"c":6.47,"h":6.49,"l":6.47,"n":9,"o":6.49,"t":"2026-10-05T13:15:00Z","v":1223,"vw":6.486158},{"c":6.44,"h":6.55,"l":6.4,"n":653,"o":6.54,"t":"2026-10-05T13:30:00Z","v":104721,"vw":6.470136},{"c":6.54,"h":6.54,"l":6.41,"n":436,"o":6.445,"t":"2026-10-05T13:45:00Z","v":50511,"vw":6.451796},{"c":6.55,"h":6.59,"l":6.52,"n":632,"o":6.545,"t":"2026-10-05T14:00:00Z","v":68153,"vw":6.559036},{"c":6.525,"h":6.565,"l":6.5,"n":712,"o":6.545,"t":"2026-10-05T14:15:00Z","v":75644,"vw":6.523991},{"c":6.545,"h":6.565,"l":6.5101,"n":504,"o":6.5294,"t":"2026-10-05T14:30:00Z","v":76929,"vw":6.538429},{"c":6.605,"h":6.615,"l":6.54,"n":599,"o":6.545,"t":"2026-10-05T14:45:00Z","v":46902,"vw":6.569428},{"c":6.635,"h":6.645,"l":6.595,"n":657,"o":6.6,"t":"2026-10-05T15:00:00Z","v":52725,"vw":6.619802},{"c":6.665,"h":6.68,"l":6.62,"n":563,"o":6.63,"t":"2026-10-05T15:15:00Z","v":50516,"vw":6.651269},{"c":6.695,"h":6.705,"l":6.65,"n":618,"o":6.665,"t":"2026-10-05T15:30:00Z","v":78616,"vw":6.66905},{"c":6.66,"h":6.695,"l":6.66,"n":433,"o":6.69,"t":"2026-10-05T15:45:00Z","v":43715,"vw":6.674045},{"c":6.645,"h":6.665,"l":6.63,"n":423,"o":6.66,"t":"2026-10-05T16:00:00Z","v":60496,"vw":6.643804},{"c":6.625,"h":6.6499,"l":6.625,"n":417,"o":6.64,"t":"2026-10-05T16:15:00Z","v":29223,"vw":6.636629},{"c":6.625,"h":6.635,"l":6.62,"n":336,"o":6.625,"t":"2026-10-05T16:30:00Z","v":17328,"vw":6.628211},{"c":6.61,"h":6.625,"l":6.6,"n":459,"o":6.625,"t":"2026-10-05T16:45:00Z","v":31761,"vw":6.613946},{"c":6.58,"h":6.615,"l":6.58,"n":369,"o":6.605,"t":"2026-10-05T17:00:00Z","v":30017,"vw":6.599367},{"c":6.59,"h":6.595,"l":6.56,"n":392,"o":6.585,"t":"2026-10-05T17:15:00Z","v":29343,"vw":6.577803},{"c":6.585,"h":6.59,"l":6.56,"n":358,"o":6.58,"t":"2026-10-05T17:30:00Z","v":45093,"vw":6.57714},{"c":6.575,"h":6.59,"l":6.57,"n":386,"o":6.58,"t":"2026-10-05T17:45:00Z","v":35311,"vw":6.574973},{"c":6.565,"h":6.585,"l":6.56,"n":410,"o":6.575,"t":"2026-10-05T18:00:00Z","v":30863,"vw":6.573297},{"c":6.545,"h":6.5695,"l":6.545,"n":404,"o":6.565,"t":"2026-10-05T18:15:00Z","v":28406,"vw":6.56067},{"c":6.535,"h":6.56,"l":6.525,"n":721,"o":6.545,"t":"2026-10-05T18:30:00Z","v":49184,"vw":6.54261},{"c":6.555,"h":6.555,"l":6.53,"n":520,"o":6.54,"t":"2026-10-05T18:45:00Z","v":40358,"vw":6.545025},{"c":6.565,"h":6.5699,"l":6.54,"n":625,"o":6.555,"t":"2026-10-05T19:00:00Z","v":67989,"vw":6.558291},{"c":6.545,"h":6.57,"l":6.535,"n":547,"o":6.565,"t":"2026-10-05T19:15:00Z","v":56996,"vw":6.554322},{"c":6.535,"h":6.5478,"l":6.53,"n":646,"o":6.545,"t":"2026-10-05T19:30:00Z","v":64819,"vw":6.540246},{"c":6.575,"h":6.59,"l":6.525,"n":1991,"o":6.535,"t":"2026-10-05T19:45:00Z","v":221802,"vw":6.563845},{"c":6.62,"h":6.62,"l":6.57,"n":19,"o":6.575,"t":"2026-10-05T20:00:00Z","v":489817,"vw":6.570023},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-05T20:15:00Z","v":1000,"vw":6.62},{"c":6.65,"h":6.65,"l":6.65,"n":2,"o":6.65,"t":"2026-10-05T20:45:00Z","v":810,"vw":6.65},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-05T21:00:00Z","v":100,"vw":6.65},{"c":6.63,"h":6.63,"l":6.63,"n":2,"o":6.63,"t":"2026-10-05T22:45:00Z","v":1437,"vw":6.63},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-05T23:00:00Z","v":3700,"vw":6.63},{"c":6.62,"h":6.7,"l":6.58,"n":20,"o":6.7,"t":"2026-10-06T08:00:00Z","v":1812,"vw":6.607345},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-06T08:45:00Z","v":260,"vw":6.65},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-06T10:00:00Z","v":125,"vw":6.6},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-06T10:15:00Z","v":300,"vw":6.6},{"c":6.76,"h":6.76,"l":6.69,"n":4,"o":6.69,"t":"2026-10-06T11:00:00Z","v":2500,"vw":6.7432},{"c":6.67,"h":6.76,"l":6.54,"n":22,"o":6.55,"t":"2026-10-06T11:15:00Z","v":14408,"vw":6.659017},{"c":6.75,"h":6.76,"l":6.75,"n":2,"o":6.76,"t":"2026-10-06T11:30:00Z","v":341,"vw":6.756452},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-10-06T11:45:00Z","v":105,"vw":6.57},{"c":6.6153,"h":6.6153,"l":6.6153,"n":1,"o":6.6153,"t":"2026-10-06T12:30:00Z","v":1500,"vw":6.6153},{"c":6.62,"h":6.62,"l":6.52,"n":12,"o":6.6076,"t":"2026-10-06T12:45:00Z","v":1509,"vw":6.583543},{"c":6.5,"h":6.6029,"l":6.5,"n":5,"o":6.6029,"t":"2026-10-06T13:00:00Z","v":2732,"vw":6.56536},{"c":6.6,"h":6.62,"l":6.6,"n":12,"o":6.62,"t":"2026-10-06T13:15:00Z","v":10300,"vw":6.60049},{"c":6.69,"h":6.74,"l":6.62,"n":578,"o":6.62,"t":"2026-10-06T13:30:00Z","v":116895,"vw":6.678564},{"c":6.74,"h":6.77,"l":6.675,"n":592,"o":6.69,"t":"2026-10-06T13:45:00Z","v":82748,"vw":6.729912},{"c":6.755,"h":6.795,"l":6.74,"n":676,"o":6.74,"t":"2026-10-06T14:00:00Z","v":67358,"vw":6.765352},{"c":6.785,"h":6.79,"l":6.7567,"n":637,"o":6.76,"t":"2026-10-06T14:15:00Z","v":65373,"vw":6.774031},{"c":6.735,"h":6.785,"l":6.73,"n":558,"o":6.785,"t":"2026-10-06T14:30:00Z","v":47803,"vw":6.75045},{"c":6.81,"h":6.81,"l":6.735,"n":656,"o":6.735,"t":"2026-10-06T14:45:00Z","v":98560,"vw":6.757929},{"c":6.83,"h":6.845,"l":6.775,"n":916,"o":6.805,"t":"2026-10-06T15:00:00Z","v":99090,"vw":6.810356},{"c":6.86,"h":6.87,"l":6.815,"n":650,"o":6.84,"t":"2026-10-06T15:15:00Z","v":65610,"vw":6.84494},{"c":6.855,"h":6.885,"l":6.835,"n":629,"o":6.87,"t":"2026-10-06T15:30:00Z","v":76925,"vw":6.860448},{"c":6.8715,"h":6.875,"l":6.845,"n":726,"o":6.86,"t":"2026-10-06T15:45:00Z","v":83238,"vw":6.860223},{"c":6.875,"h":6.885,"l":6.86,"n":649,"o":6.87,"t":"2026-10-06T16:00:00Z","v":63878,"vw":6.871914},{"c":6.84,"h":6.885,"l":6.84,"n":542,"o":6.875,"t":"2026-10-06T16:15:00Z","v":57938,"vw":6.860926},{"c":6.835,"h":6.85,"l":6.82,"n":438,"o":6.84,"t":"2026-10-06T16:30:00Z","v":46535,"vw":6.83446},{"c":6.875,"h":6.88,"l":6.83,"n":565,"o":6.83,"t":"2026-10-06T16:45:00Z","v":51890,"vw":6.862571},{"c":6.89,"h":6.91,"l":6.86,"n":913,"o":6.88,"t":"2026-10-06T17:00:00Z","v":152371,"vw":6.882792},{"c":6.875,"h":6.8976,"l":6.86,"n":624,"o":6.895,"t":"2026-10-06T17:15:00Z","v":67588,"vw":6.878991},{"c":6.885,"h":6.895,"l":6.86,"n":740,"o":6.875,"t":"2026-10-06T17:30:00Z","v":84762,"vw":6.879659},{"c":6.865,"h":6.89,"l":6.85,"n":574,"o":6.89,"t":"2026-10-06T17:45:00Z","v":58281,"vw":6.862089},{"c":6.875,"h":6.88,"l":6.86,"n":764,"o":6.865,"t":"2026-10-06T18:00:00Z","v":95479,"vw":6.871403},{"c":6.8378,"h":6.8886,"l":6.835,"n":801,"o":6.875,"t":"2026-10-06T18:15:00Z","v":80200,"vw":6.866674},{"c":6.825,"h":6.845,"l":6.82,"n":389,"o":6.835,"t":"2026-10-06T18:30:00Z","v":33246,"vw":6.833582},{"c":6.835,"h":6.86,"l":6.82,"n":676,"o":6.82,"t":"2026-10-06T18:45:00Z","v":66814,"vw":6.842663},{"c":6.815,"h":6.845,"l":6.8102,"n":561,"o":6.835,"t":"2026-10-06T19:00:00Z","v":50530,"vw":6.830051},{"c":6.805,"h":6.82,"l":6.8,"n":604,"o":6.81,"t":"2026-10-06T19:15:00Z","v":54283,"vw":6.810115},{"c":6.815,"h":6.84,"l":6.8009,"n":1105,"o":6.805,"t":"2026-10-06T19:30:00Z","v":136810,"vw":6.823817},{"c":6.825,"h":6.835,"l":6.79,"n":2170,"o":6.815,"t":"2026-10-06T19:45:00Z","v":269955,"vw":6.819758},{"c":6.89,"h":6.89,"l":6.77,"n":44,"o":6.83,"t":"2026-10-06T20:00:00Z","v":252558,"vw":6.832838},{"c":6.89,"h":6.89,"l":6.872,"n":3,"o":6.872,"t":"2026-10-06T20:15:00Z","v":615,"vw":6.875},{"c":6.883,"h":6.89,"l":6.8001,"n":22,"o":6.8001,"t":"2026-10-06T20:30:00Z","v":11694,"vw":6.810036},{"c":6.89,"h":6.89,"l":6.89,"n":2,"o":6.89,"t":"2026-10-06T21:00:00Z","v":225,"vw":6.89},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-06T21:15:00Z","v":100,"vw":6.83},{"c":6.89,"h":6.89,"l":6.8761,"n":2,"o":6.8761,"t":"2026-10-06T21:30:00Z","v":500,"vw":6.87888},{"c":6.8944,"h":6.8944,"l":6.8129,"n":7,"o":6.89,"t":"2026-10-06T21:45:00Z","v":1944,"vw":6.88713},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-10-06T22:00:00Z","v":103,"vw":6.9},{"c":6.89,"h":6.89,"l":6.89,"n":6,"o":6.89,"t":"2026-10-06T22:15:00Z","v":275,"vw":6.89},{"c":6.8971,"h":6.8971,"l":6.89,"n":2,"o":6.89,"t":"2026-10-06T22:30:00Z","v":200,"vw":6.89355},{"c":6.89,"h":6.89,"l":6.89,"n":3,"o":6.89,"t":"2026-10-06T22:45:00Z","v":322,"vw":6.89},{"c":6.89,"h":6.89,"l":6.89,"n":5,"o":6.89,"t":"2026-10-06T23:00:00Z","v":450,"vw":6.89},{"c":6.89,"h":6.8995,"l":6.87,"n":15,"o":6.8901,"t":"2026-10-06T23:15:00Z","v":10590,"vw":6.878541},{"c":6.85,"h":6.9768,"l":6.85,"n":30,"o":6.88,"t":"2026-10-06T23:45:00Z","v":9233,"vw":6.884875},{"c":6.86,"h":6.89,"l":6.85,"n":18,"o":6.88,"t":"2026-10-07T08:00:00Z","v":2596,"vw":6.872413},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-07T08:30:00Z","v":200,"vw":6.91},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-07T09:00:00Z","v":3000,"vw":6.87},{"c":6.9,"h":6.909,"l":6.9,"n":2,"o":6.909,"t":"2026-10-07T10:00:00Z","v":280,"vw":6.905786},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-07T10:45:00Z","v":200,"vw":6.9},{"c":6.91,"h":6.91,"l":6.91,"n":2,"o":6.91,"t":"2026-10-07T11:00:00Z","v":322,"vw":6.91},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-07T11:15:00Z","v":146,"vw":6.91},{"c":6.91,"h":6.91,"l":6.88,"n":3,"o":6.91,"t":"2026-10-07T12:15:00Z","v":1350,"vw":6.904444},{"c":6.86,"h":6.8603,"l":6.86,"n":4,"o":6.8603,"t":"2026-10-07T12:30:00Z","v":700,"vw":6.860043},{"c":6.9,"h":6.91,"l":6.9,"n":7,"o":6.9034,"t":"2026-10-07T12:45:00Z","v":1180,"vw":6.90278},{"c":6.885,"h":6.9,"l":6.885,"n":2,"o":6.9,"t":"2026-10-07T13:00:00Z","v":200,"vw":6.8925},{"c":6.902,"h":6.902,"l":6.902,"n":1,"o":6.902,"t":"2026-10-07T13:15:00Z","v":600,"vw":6.902},{"c":6.67,"h":6.93,"l":6.56,"n":1176,"o":6.89,"t":"2026-10-07T13:30:00Z","v":273202,"vw":6.723644},{"c":6.63,"h":6.69,"l":6.6,"n":839,"o":6.67,"t":"2026-10-07T13:45:00Z","v":100070,"vw":6.647598},{"c":6.58,"h":6.64,"l":6.57,"n":1267,"o":6.625,"t":"2026-10-07T14:00:00Z","v":157177,"vw":6.604927},{"c":6.59,"h":6.6251,"l":6.575,"n":1081,"o":6.575,"t":"2026-10-07T14:15:00Z","v":182552,"vw":6.60035},{"c":6.565,"h":6.625,"l":6.55,"n":1076,"o":6.59,"t":"2026-10-07T14:30:00Z","v":140589,"vw":6.582473},{"c":6.6,"h":6.62,"l":6.56,"n":831,"o":6.56,"t":"2026-10-07T14:45:00Z","v":153887,"vw":6.596672},{"c":6.62,"h":6.64,"l":6.585,"n":646,"o":6.6,"t":"2026-10-07T15:00:00Z","v":71493,"vw":6.613283},{"c":6.595,"h":6.63,"l":6.585,"n":528,"o":6.625,"t":"2026-10-07T15:15:00Z","v":52461,"vw":6.605101},{"c":6.595,"h":6.61,"l":6.585,"n":602,"o":6.6,"t":"2026-10-07T15:30:00Z","v":70773,"vw":6.600978},{"c":6.615,"h":6.62,"l":6.59,"n":559,"o":6.5988,"t":"2026-10-07T15:45:00Z","v":45389,"vw":6.601296},{"c":6.667268,"h":6.675,"l":6.615,"n":628,"o":6.62,"t":"2026-10-07T16:00:00Z","v":47587,"vw":6.636496},{"c":6.6785,"h":6.68,"l":6.66,"n":565,"o":6.67,"t":"2026-10-07T16:15:00Z","v":52351,"vw":6.672996},{"c":6.645,"h":6.68,"l":6.64,"n":489,"o":6.675,"t":"2026-10-07T16:30:00Z","v":64680,"vw":6.657023},{"c":6.665,"h":6.67,"l":6.63,"n":619,"o":6.64,"t":"2026-10-07T16:45:00Z","v":50512,"vw":6.645662},{"c":6.705,"h":6.705,"l":6.67,"n":621,"o":6.67,"t":"2026-10-07T17:00:00Z","v":57304,"vw":6.6921},{"c":6.665,"h":6.705,"l":6.665,"n":635,"o":6.705,"t":"2026-10-07T17:15:00Z","v":55376,"vw":6.68416},{"c":6.63,"h":6.665,"l":6.63,"n":593,"o":6.665,"t":"2026-10-07T17:30:00Z","v":38463,"vw":6.645632},{"c":6.645,"h":6.66,"l":6.625,"n":674,"o":6.635,"t":"2026-10-07T17:45:00Z","v":56574,"vw":6.637787},{"c":6.645,"h":6.66,"l":6.64,"n":740,"o":6.64,"t":"2026-10-07T18:00:00Z","v":40410,"vw":6.648088},{"c":6.635,"h":6.66,"l":6.635,"n":734,"o":6.645,"t":"2026-10-07T18:15:00Z","v":62466,"vw":6.648303},{"c":6.635,"h":6.65,"l":6.61,"n":674,"o":6.63,"t":"2026-10-07T18:30:00Z","v":45670,"vw":6.631308},{"c":6.6288,"h":6.6501,"l":6.62,"n":772,"o":6.635,"t":"2026-10-07T18:45:00Z","v":62592,"vw":6.638132},{"c":6.645,"h":6.67,"l":6.62,"n":890,"o":6.62,"t":"2026-10-07T19:00:00Z","v":77399,"vw":6.641307},{"c":6.61,"h":6.655,"l":6.61,"n":984,"o":6.645,"t":"2026-10-07T19:15:00Z","v":97668,"vw":6.627787},{"c":6.6575,"h":6.6675,"l":6.605,"n":1529,"o":6.62,"t":"2026-10-07T19:30:00Z","v":253706,"vw":6.629635},{"c":6.67,"h":6.69,"l":6.64,"n":2587,"o":6.65,"t":"2026-10-07T19:45:00Z","v":275086,"vw":6.663588},{"c":6.69,"h":6.7254,"l":6.66,"n":28,"o":6.66,"t":"2026-10-07T20:00:00Z","v":277876,"vw":6.660043},{"c":6.74,"h":6.74,"l":6.7,"n":4,"o":6.74,"t":"2026-10-07T20:15:00Z","v":1405,"vw":6.737143},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-07T20:30:00Z","v":475,"vw":6.67},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-07T20:45:00Z","v":1000,"vw":6.72},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-07T21:15:00Z","v":300,"vw":6.72},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-07T21:45:00Z","v":500,"vw":6.72},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-07T22:15:00Z","v":500,"vw":6.69},{"c":6.7123,"h":6.7123,"l":6.7123,"n":1,"o":6.7123,"t":"2026-10-07T22:45:00Z","v":100,"vw":6.7123},{"c":6.7,"h":6.7,"l":6.7,"n":3,"o":6.7,"t":"2026-10-07T23:30:00Z","v":102,"vw":6.7},{"c":6.64,"h":6.67,"l":6.64,"n":43,"o":6.67,"t":"2026-10-07T23:45:00Z","v":5000,"vw":6.646391},{"c":6.8,"h":6.8,"l":6.8,"n":4,"o":6.8,"t":"2026-10-08T08:00:00Z","v":148,"vw":6.8},{"c":6.8,"h":6.8,"l":6.8,"n":3,"o":6.8,"t":"2026-10-08T09:15:00Z","v":600,"vw":6.8},{"c":6.8,"h":6.8,"l":6.8,"n":11,"o":6.8,"t":"2026-10-08T10:45:00Z","v":621,"vw":6.8},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-08T11:00:00Z","v":1000,"vw":6.78},{"c":6.7108,"h":6.7643,"l":6.7108,"n":2,"o":6.7643,"t":"2026-10-08T11:30:00Z","v":3100,"vw":6.712526},{"c":6.7695,"h":6.7695,"l":6.7695,"n":1,"o":6.7695,"t":"2026-10-08T11:45:00Z","v":1200,"vw":6.7695},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-08T12:00:00Z","v":500,"vw":6.75},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-10-08T12:15:00Z","v":100,"vw":6.74},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-08T12:45:00Z","v":2000,"vw":6.77},{"c":6.7,"h":6.77,"l":6.7,"n":9,"o":6.73,"t":"2026-10-08T13:00:00Z","v":1495,"vw":6.748261},{"c":6.8,"h":6.8,"l":6.77,"n":9,"o":6.77,"t":"2026-10-08T13:15:00Z","v":1505,"vw":6.780042},{"c":6.7711,"h":6.79,"l":6.7,"n":489,"o":6.78,"t":"2026-10-08T13:30:00Z","v":90466,"vw":6.759716},{"c":6.785,"h":6.79,"l":6.75,"n":619,"o":6.78,"t":"2026-10-08T13:45:00Z","v":84040,"vw":6.776077},{"c":6.8,"h":6.81,"l":6.76,"n":468,"o":6.79,"t":"2026-10-08T14:00:00Z","v":46679,"vw":6.787371},{"c":6.84,"h":6.86,"l":6.794,"n":667,"o":6.795,"t":"2026-10-08T14:15:00Z","v":97280,"vw":6.82363},{"c":6.845,"h":6.85,"l":6.81,"n":521,"o":6.835,"t":"2026-10-08T14:30:00Z","v":42754,"vw":6.833968},{"c":6.8374,"h":6.87,"l":6.83,"n":840,"o":6.845,"t":"2026-10-08T14:45:00Z","v":91554,"vw":6.850351},{"c":6.79,"h":6.84,"l":6.79,"n":487,"o":6.8388,"t":"2026-10-08T15:00:00Z","v":62297,"vw":6.813255},{"c":6.76,"h":6.795,"l":6.75,"n":570,"o":6.79,"t":"2026-10-08T15:15:00Z","v":53923,"vw":6.770478},{"c":6.82,"h":6.825,"l":6.76,"n":649,"o":6.765,"t":"2026-10-08T15:30:00Z","v":64635,"vw":6.791018},{"c":6.815,"h":6.85,"l":6.81,"n":489,"o":6.83,"t":"2026-10-08T15:45:00Z","v":36756,"vw":6.833693},{"c":6.805,"h":6.83,"l":6.8,"n":412,"o":6.81,"t":"2026-10-08T16:00:00Z","v":34042,"vw":6.820082},{"c":6.825,"h":6.855,"l":6.775,"n":1272,"o":6.805,"t":"2026-10-08T16:15:00Z","v":142866,"vw":6.808935},{"c":6.795,"h":6.825,"l":6.77,"n":475,"o":6.82,"t":"2026-10-08T16:30:00Z","v":43746,"vw":6.799807},{"c":6.805,"h":6.805,"l":6.7605,"n":787,"o":6.79,"t":"2026-10-08T16:45:00Z","v":95765,"vw":6.779872},{"c":6.815,"h":6.82,"l":6.78,"n":551,"o":6.8,"t":"2026-10-08T17:00:00Z","v":44208,"vw":6.802236},{"c":6.785,"h":6.825,"l":6.755,"n":711,"o":6.82,"t":"2026-10-08T17:15:00Z","v":150388,"vw":6.783619},{"c":6.7888,"h":6.8,"l":6.77,"n":519,"o":6.785,"t":"2026-10-08T17:30:00Z","v":57078,"vw":6.787176},{"c":6.765,"h":6.79,"l":6.76,"n":566,"o":6.78,"t":"2026-10-08T17:45:00Z","v":49199,"vw":6.771988},{"c":6.795,"h":6.81,"l":6.75,"n":605,"o":6.765,"t":"2026-10-08T18:00:00Z","v":57844,"vw":6.788788},{"c":6.835,"h":6.84,"l":6.78,"n":677,"o":6.795,"t":"2026-10-08T18:15:00Z","v":122294,"vw":6.829427},{"c":6.8139,"h":6.8399,"l":6.8,"n":539,"o":6.835,"t":"2026-10-08T18:30:00Z","v":37830,"vw":6.817275},{"c":6.795,"h":6.825,"l":6.79,"n":575,"o":6.81,"t":"2026-10-08T18:45:00Z","v":41199,"vw":6.806812},{"c":6.825,"h":6.8277,"l":6.79,"n":706,"o":6.795,"t":"2026-10-08T19:00:00Z","v":52459,"vw":6.803999},{"c":6.83,"h":6.86,"l":6.81,"n":1766,"o":6.825,"t":"2026-10-08T19:15:00Z","v":230882,"vw":6.849841},{"c":6.79,"h":6.84,"l":6.79,"n":1212,"o":6.835,"t":"2026-10-08T19:30:00Z","v":142324,"vw":6.823794},{"c":6.75,"h":6.795,"l":6.74,"n":2500,"o":6.79,"t":"2026-10-08T19:45:00Z","v":232053,"vw":6.764366},{"c":6.75,"h":6.75,"l":6.75,"n":43,"o":6.75,"t":"2026-10-08T20:00:00Z","v":259234,"vw":6.75},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-08T20:15:00Z","v":200,"vw":6.87},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-08T20:30:00Z","v":480,"vw":6.75},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-08T21:15:00Z","v":473,"vw":6.87},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-08T21:30:00Z","v":800,"vw":6.87},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-08T22:00:00Z","v":100,"vw":6.8},{"c":6.77,"h":6.78,"l":6.77,"n":13,"o":6.78,"t":"2026-10-08T22:15:00Z","v":1669,"vw":6.771268},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-08T22:45:00Z","v":100,"vw":6.77},{"c":6.75,"h":6.75,"l":6.75,"n":5,"o":6.75,"t":"2026-10-09T08:00:00Z","v":165,"vw":6.75},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-09T08:30:00Z","v":110,"vw":6.8},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-09T08:45:00Z","v":700,"vw":6.72},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-09T10:00:00Z","v":295,"vw":6.8},{"c":6.7386,"h":6.7386,"l":6.7386,"n":1,"o":6.7386,"t":"2026-10-09T10:15:00Z","v":295,"vw":6.7386},{"c":6.74,"h":6.87,"l":6.74,"n":2,"o":6.87,"t":"2026-10-09T11:00:00Z","v":6100,"vw":6.742131},{"c":6.8496,"h":6.8496,"l":6.8496,"n":1,"o":6.8496,"t":"2026-10-09T11:15:00Z","v":145,"vw":6.8496},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-09T11:45:00Z","v":200,"vw":6.87},{"c":6.74,"h":6.755,"l":6.74,"n":2,"o":6.755,"t":"2026-10-09T12:45:00Z","v":1500,"vw":6.746},{"c":6.795,"h":6.84,"l":6.7,"n":536,"o":6.73,"t":"2026-10-09T13:30:00Z","v":57810,"vw":6.766818},{"c":6.77,"h":6.795,"l":6.755,"n":468,"o":6.795,"t":"2026-10-09T13:45:00Z","v":48932,"vw":6.775817},{"c":6.765,"h":6.82,"l":6.75,"n":500,"o":6.79,"t":"2026-10-09T14:00:00Z","v":53439,"vw":6.789556},{"c":6.805,"h":6.805,"l":6.765,"n":970,"o":6.77,"t":"2026-10-09T14:15:00Z","v":83803,"vw":6.785869},{"c":6.79,"h":6.845,"l":6.79,"n":654,"o":6.81,"t":"2026-10-09T14:30:00Z","v":126992,"vw":6.825101},{"c":6.775,"h":6.7999,"l":6.77,"n":406,"o":6.79,"t":"2026-10-09T14:45:00Z","v":27759,"vw":6.785305},{"c":6.78,"h":6.78,"l":6.745,"n":622,"o":6.775,"t":"2026-10-09T15:00:00Z","v":48219,"vw":6.75587},{"c":6.765,"h":6.78,"l":6.75,"n":595,"o":6.78,"t":"2026-10-09T15:15:00Z","v":46006,"vw":6.759097},{"c":6.7238,"h":6.775,"l":6.7201,"n":546,"o":6.77,"t":"2026-10-09T15:30:00Z","v":56000,"vw":6.745716},{"c":6.715,"h":6.74,"l":6.71,"n":416,"o":6.7215,"t":"2026-10-09T15:45:00Z","v":46262,"vw":6.723556},{"c":6.685,"h":6.715,"l":6.66,"n":846,"o":6.715,"t":"2026-10-09T16:00:00Z","v":119865,"vw":6.674754},{"c":6.645,"h":6.685,"l":6.635,"n":390,"o":6.685,"t":"2026-10-09T16:15:00Z","v":58876,"vw":6.649804},{"c":6.64,"h":6.665,"l":6.635,"n":492,"o":6.645,"t":"2026-10-09T16:30:00Z","v":37809,"vw":6.650358},{"c":6.61,"h":6.65,"l":6.605,"n":575,"o":6.635,"t":"2026-10-09T16:45:00Z","v":81471,"vw":6.631596},{"c":6.625,"h":6.6288,"l":6.595,"n":579,"o":6.61,"t":"2026-10-09T17:00:00Z","v":55680,"vw":6.608292},{"c":6.615,"h":6.63,"l":6.61,"n":394,"o":6.625,"t":"2026-10-09T17:15:00Z","v":31826,"vw":6.617641},{"c":6.625,"h":6.65,"l":6.59,"n":706,"o":6.615,"t":"2026-10-09T17:30:00Z","v":63336,"vw":6.62229},{"c":6.6499,"h":6.65,"l":6.61,"n":520,"o":6.625,"t":"2026-10-09T17:45:00Z","v":56885,"vw":6.628858},{"c":6.645,"h":6.65,"l":6.63,"n":429,"o":6.645,"t":"2026-10-09T18:00:00Z","v":31858,"vw":6.639168},{"c":6.62,"h":6.6474,"l":6.61,"n":478,"o":6.645,"t":"2026-10-09T18:15:00Z","v":38564,"vw":6.633364},{"c":6.625,"h":6.64,"l":6.59,"n":721,"o":6.62,"t":"2026-10-09T18:30:00Z","v":80946,"vw":6.616247},{"c":6.6177,"h":6.64,"l":6.59,"n":848,"o":6.62,"t":"2026-10-09T18:45:00Z","v":109739,"vw":6.612002},{"c":6.605,"h":6.6199,"l":6.6,"n":579,"o":6.615,"t":"2026-10-09T19:00:00Z","v":44792,"vw":6.610219},{"c":6.6,"h":6.615,"l":6.6,"n":741,"o":6.605,"t":"2026-10-09T19:15:00Z","v":46075,"vw":6.607731},{"c":6.61,"h":6.62,"l":6.6,"n":686,"o":6.6,"t":"2026-10-09T19:30:00Z","v":59092,"vw":6.611166},{"c":6.61,"h":6.63,"l":6.595,"n":2543,"o":6.61,"t":"2026-10-09T19:45:00Z","v":339732,"vw":6.612611},{"c":6.6,"h":6.64,"l":6.6,"n":32,"o":6.62,"t":"2026-10-09T20:00:00Z","v":280556,"vw":6.620469},{"c":6.63,"h":6.63,"l":6.6,"n":107,"o":6.62,"t":"2026-10-09T20:15:00Z","v":5452,"vw":6.606678},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-09T20:30:00Z","v":100,"vw":6.64},{"c":6.65,"h":6.65,"l":6.61,"n":13,"o":6.61,"t":"2026-10-09T21:00:00Z","v":10450,"vw":6.643197},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-09T21:30:00Z","v":1000,"vw":6.56},{"c":6.6497,"h":6.6497,"l":6.6497,"n":1,"o":6.6497,"t":"2026-10-09T23:00:00Z","v":1000,"vw":6.6497},{"c":6.6048,"h":6.6048,"l":6.6048,"n":1,"o":6.6048,"t":"2026-10-12T09:00:00Z","v":6000,"vw":6.6048},{"c":6.6,"h":6.61,"l":6.6,"n":11,"o":6.61,"t":"2026-10-12T09:30:00Z","v":10001,"vw":6.602672},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-12T12:00:00Z","v":100,"vw":6.72},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-12T12:15:00Z","v":300,"vw":6.72},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-12T12:30:00Z","v":125,"vw":6.72},{"c":6.7199,"h":6.7199,"l":6.7199,"n":1,"o":6.7199,"t":"2026-10-12T12:45:00Z","v":500,"vw":6.7199},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-12T13:00:00Z","v":150,"vw":6.71},{"c":6.67,"h":6.72,"l":6.67,"n":8,"o":6.71,"t":"2026-10-12T13:15:00Z","v":1499,"vw":6.713192},{"c":6.67,"h":6.7294,"l":6.61,"n":461,"o":6.7,"t":"2026-10-12T13:30:00Z","v":89477,"vw":6.675204},{"c":6.685,"h":6.72,"l":6.66,"n":441,"o":6.6754,"t":"2026-10-12T13:45:00Z","v":50549,"vw":6.696327},{"c":6.6607,"h":6.695,"l":6.64,"n":461,"o":6.68,"t":"2026-10-12T14:00:00Z","v":40228,"vw":6.668828},{"c":6.635,"h":6.67,"l":6.63,"n":449,"o":6.67,"t":"2026-10-12T14:15:00Z","v":37478,"vw":6.646386},{"c":6.625,"h":6.64,"l":6.62,"n":367,"o":6.63,"t":"2026-10-12T14:30:00Z","v":23232,"vw":6.628862},{"c":6.635,"h":6.655,"l":6.62,"n":448,"o":6.625,"t":"2026-10-12T14:45:00Z","v":71479,"vw":6.641465},{"c":6.65,"h":6.66,"l":6.63,"n":424,"o":6.635,"t":"2026-10-12T15:00:00Z","v":46482,"vw":6.6481},{"c":6.655,"h":6.67,"l":6.645,"n":500,"o":6.6533,"t":"2026-10-12T15:15:00Z","v":37057,"vw":6.657301},{"c":6.65,"h":6.6699,"l":6.65,"n":244,"o":6.655,"t":"2026-10-12T15:30:00Z","v":18053,"vw":6.662975},{"c":6.655,"h":6.665,"l":6.64,"n":303,"o":6.655,"t":"2026-10-12T15:45:00Z","v":18254,"vw":6.654137},{"c":6.665,"h":6.6695,"l":6.65,"n":246,"o":6.655,"t":"2026-10-12T16:00:00Z","v":15429,"vw":6.661702},{"c":6.67,"h":6.68,"l":6.665,"n":349,"o":6.665,"t":"2026-10-12T16:15:00Z","v":27667,"vw":6.672817},{"c":6.665,"h":6.67,"l":6.655,"n":246,"o":6.665,"t":"2026-10-12T16:30:00Z","v":12207,"vw":6.660997},{"c":6.665,"h":6.675,"l":6.66,"n":269,"o":6.66,"t":"2026-10-12T16:45:00Z","v":18526,"vw":6.668024},{"c":6.68,"h":6.695,"l":6.66,"n":322,"o":6.67,"t":"2026-10-12T17:00:00Z","v":30352,"vw":6.676821},{"c":6.685,"h":6.69,"l":6.68,"n":222,"o":6.685,"t":"2026-10-12T17:15:00Z","v":13151,"vw":6.684743},{"c":6.685,"h":6.69,"l":6.68,"n":175,"o":6.685,"t":"2026-10-12T17:30:00Z","v":8824,"vw":6.684357},{"c":6.68,"h":6.68,"l":6.67,"n":299,"o":6.68,"t":"2026-10-12T17:45:00Z","v":17750,"vw":6.676276},{"c":6.68,"h":6.6967,"l":6.675,"n":265,"o":6.675,"t":"2026-10-12T18:00:00Z","v":13899,"vw":6.688728},{"c":6.699,"h":6.7082,"l":6.685,"n":295,"o":6.685,"t":"2026-10-12T18:15:00Z","v":23069,"vw":6.698758},{"c":6.695,"h":6.7,"l":6.685,"n":341,"o":6.695,"t":"2026-10-12T18:30:00Z","v":25246,"vw":6.692799},{"c":6.7,"h":6.7,"l":6.685,"n":508,"o":6.695,"t":"2026-10-12T18:45:00Z","v":36959,"vw":6.69342},{"c":6.705,"h":6.705,"l":6.695,"n":384,"o":6.7,"t":"2026-10-12T19:00:00Z","v":21565,"vw":6.701784},{"c":6.7,"h":6.71,"l":6.69,"n":632,"o":6.705,"t":"2026-10-12T19:15:00Z","v":61065,"vw":6.701045},{"c":6.665,"h":6.71,"l":6.665,"n":877,"o":6.705,"t":"2026-10-12T19:30:00Z","v":116551,"vw":6.68526},{"c":6.69,"h":6.71,"l":6.645,"n":2336,"o":6.665,"t":"2026-10-12T19:45:00Z","v":283575,"vw":6.674084},{"c":6.68,"h":6.68,"l":6.68,"n":23,"o":6.68,"t":"2026-10-12T20:00:00Z","v":207695,"vw":6.68},{"c":6.73,"h":6.73,"l":6.69,"n":21,"o":6.69,"t":"2026-10-12T21:30:00Z","v":10100,"vw":6.690412},{"c":6.6182,"h":6.6182,"l":6.6182,"n":1,"o":6.6182,"t":"2026-10-12T21:45:00Z","v":10003,"vw":6.6182},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-12T22:15:00Z","v":100,"vw":6.71},{"c":6.66,"h":6.7298,"l":6.66,"n":3,"o":6.7298,"t":"2026-10-12T23:45:00Z","v":2800,"vw":6.709857},{"c":6.55,"h":6.72,"l":6.55,"n":2,"o":6.72,"t":"2026-10-13T08:00:00Z","v":2088,"vw":6.558142},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-13T11:00:00Z","v":100,"vw":6.61},{"c":6.74,"h":6.74,"l":6.74,"n":3,"o":6.74,"t":"2026-10-13T12:00:00Z","v":350,"vw":6.74},{"c":6.6754,"h":6.6754,"l":6.6754,"n":1,"o":6.6754,"t":"2026-10-13T12:45:00Z","v":500,"vw":6.6754},{"c":6.72,"h":6.72,"l":6.68,"n":2,"o":6.68,"t":"2026-10-13T13:00:00Z","v":5125,"vw":6.719024},{"c":6.81,"h":6.81,"l":6.81,"n":6,"o":6.81,"t":"2026-10-13T13:15:00Z","v":2232,"vw":6.81},{"c":6.695,"h":6.7,"l":6.6,"n":500,"o":6.67,"t":"2026-10-13T13:30:00Z","v":65381,"vw":6.649055},{"c":6.755,"h":6.77,"l":6.6939,"n":419,"o":6.695,"t":"2026-10-13T13:45:00Z","v":38626,"vw":6.733708},{"c":6.7,"h":6.755,"l":6.66,"n":584,"o":6.755,"t":"2026-10-13T14:00:00Z","v":46640,"vw":6.713452},{"c":6.75,"h":6.76,"l":6.695,"n":477,"o":6.695,"t":"2026-10-13T14:15:00Z","v":63651,"vw":6.727555},{"c":6.725,"h":6.75,"l":6.715,"n":388,"o":6.745,"t":"2026-10-13T14:30:00Z","v":40314,"vw":6.7312},{"c":6.725,"h":6.745,"l":6.72,"n":362,"o":6.725,"t":"2026-10-13T14:45:00Z","v":19173,"vw":6.731816},{"c":6.725,"h":6.735,"l":6.72,"n":316,"o":6.725,"t":"2026-10-13T15:00:00Z","v":16792,"vw":6.728375},{"c":6.705,"h":6.725,"l":6.7,"n":673,"o":6.725,"t":"2026-10-13T15:15:00Z","v":71479,"vw":6.704282},{"c":6.6488,"h":6.715,"l":6.64,"n":541,"o":6.705,"t":"2026-10-13T15:30:00Z","v":42180,"vw":6.68501},{"c":6.65,"h":6.66,"l":6.635,"n":451,"o":6.645,"t":"2026-10-13T15:45:00Z","v":31481,"vw":6.646163},{"c":6.695,"h":6.695,"l":6.65,"n":525,"o":6.655,"t":"2026-10-13T16:00:00Z","v":35167,"vw":6.662656},{"c":6.665,"h":6.695,"l":6.66,"n":591,"o":6.695,"t":"2026-10-13T16:15:00Z","v":42756,"vw":6.674463},{"c":6.7,"h":6.7,"l":6.66,"n":523,"o":6.665,"t":"2026-10-13T16:30:00Z","v":30431,"vw":6.67689},{"c":6.7002,"h":6.705,"l":6.69,"n":457,"o":6.695,"t":"2026-10-13T16:45:00Z","v":31645,"vw":6.698899},{"c":6.745,"h":6.755,"l":6.705,"n":627,"o":6.705,"t":"2026-10-13T17:00:00Z","v":62733,"vw":6.7285},{"c":6.755,"h":6.775,"l":6.74,"n":679,"o":6.75,"t":"2026-10-13T17:15:00Z","v":75502,"vw":6.757238},{"c":6.775,"h":6.78,"l":6.745,"n":655,"o":6.76,"t":"2026-10-13T17:30:00Z","v":68959,"vw":6.755718},{"c":6.795,"h":6.8,"l":6.78,"n":502,"o":6.78,"t":"2026-10-13T17:45:00Z","v":47488,"vw":6.79042},{"c":6.825,"h":6.83,"l":6.785,"n":604,"o":6.79,"t":"2026-10-13T18:00:00Z","v":47250,"vw":6.807647},{"c":6.815,"h":6.84,"l":6.81,"n":632,"o":6.825,"t":"2026-10-13T18:15:00Z","v":68325,"vw":6.828435},{"c":6.8153,"h":6.825,"l":6.8,"n":632,"o":6.81,"t":"2026-10-13T18:30:00Z","v":77845,"vw":6.815479},{"c":6.805,"h":6.815,"l":6.8,"n":632,"o":6.815,"t":"2026-10-13T18:45:00Z","v":51162,"vw":6.809618},{"c":6.805,"h":6.82,"l":6.785,"n":961,"o":6.805,"t":"2026-10-13T19:00:00Z","v":96192,"vw":6.802363},{"c":6.79,"h":6.81,"l":6.79,"n":859,"o":6.805,"t":"2026-10-13T19:15:00Z","v":65958,"vw":6.803343},{"c":6.86,"h":6.86,"l":6.79,"n":1381,"o":6.795,"t":"2026-10-13T19:30:00Z","v":159816,"vw":6.821773},{"c":6.795,"h":6.88,"l":6.78,"n":3884,"o":6.86,"t":"2026-10-13T19:45:00Z","v":478925,"vw":6.836357},{"c":6.8,"h":6.8,"l":6.8,"n":27,"o":6.8,"t":"2026-10-13T20:00:00Z","v":234224,"vw":6.8},{"c":6.7991,"h":6.7991,"l":6.7991,"n":1,"o":6.7991,"t":"2026-10-13T20:30:00Z","v":100,"vw":6.7991},{"c":6.6906,"h":6.6906,"l":6.6906,"n":1,"o":6.6906,"t":"2026-10-13T21:15:00Z","v":109,"vw":6.6906},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-13T23:15:00Z","v":100,"vw":6.72},{"c":6.7517,"h":6.7517,"l":6.7517,"n":1,"o":6.7517,"t":"2026-10-13T23:30:00Z","v":100,"vw":6.7517},{"c":6.8,"h":6.83,"l":6.77,"n":6,"o":6.83,"t":"2026-10-14T08:00:00Z","v":2000,"vw":6.791715},{"c":6.6596,"h":6.6976,"l":6.6596,"n":2,"o":6.6976,"t":"2026-10-14T12:15:00Z","v":500,"vw":6.6672},{"c":6.66,"h":6.66,"l":6.66,"n":2,"o":6.66,"t":"2026-10-14T12:30:00Z","v":2000,"vw":6.66},{"c":6.78,"h":6.78,"l":6.78,"n":11,"o":6.78,"t":"2026-10-14T13:00:00Z","v":777,"vw":6.78},{"c":6.7,"h":6.88,"l":6.7,"n":2,"o":6.88,"t":"2026-10-14T13:15:00Z","v":660,"vw":6.79},{"c":6.6,"h":6.78,"l":6.59,"n":540,"o":6.78,"t":"2026-10-14T13:30:00Z","v":70231,"vw":6.708307},{"c":6.495,"h":6.63,"l":6.475,"n":859,"o":6.6,"t":"2026-10-14T13:45:00Z","v":90024,"vw":6.543214},{"c":6.53,"h":6.56,"l":6.47,"n":1078,"o":6.49,"t":"2026-10-14T14:00:00Z","v":84859,"vw":6.514718},{"c":6.4989,"h":6.53,"l":6.49,"n":784,"o":6.53,"t":"2026-10-14T14:15:00Z","v":62263,"vw":6.50783},{"c":6.465,"h":6.5,"l":6.44,"n":1131,"o":6.495,"t":"2026-10-14T14:30:00Z","v":89901,"vw":6.46627},{"c":6.435,"h":6.485,"l":6.43,"n":997,"o":6.4601,"t":"2026-10-14T14:45:00Z","v":83859,"vw":6.453922},{"c":6.365,"h":6.435,"l":6.36,"n":1048,"o":6.435,"t":"2026-10-14T15:00:00Z","v":108163,"vw":6.403397},{"c":6.3463,"h":6.375,"l":6.31,"n":1176,"o":6.365,"t":"2026-10-14T15:15:00Z","v":156509,"vw":6.345063},{"c":6.265,"h":6.35,"l":6.26,"n":1197,"o":6.34,"t":"2026-10-14T15:30:00Z","v":182438,"vw":6.291634},{"c":6.235,"h":6.265,"l":6.2,"n":1692,"o":6.26,"t":"2026-10-14T15:45:00Z","v":280819,"vw":6.229904},{"c":6.165,"h":6.2388,"l":6.145,"n":1854,"o":6.23,"t":"2026-10-14T16:00:00Z","v":275104,"vw":6.173875},{"c":6.235,"h":6.235,"l":6.13,"n":2261,"o":6.165,"t":"2026-10-14T16:15:00Z","v":422103,"vw":6.156155},{"c":6.265,"h":6.3,"l":6.2395,"n":753,"o":6.24,"t":"2026-10-14T16:30:00Z","v":112352,"vw":6.270091},{"c":6.2888,"h":6.2888,"l":6.24,"n":881,"o":6.264,"t":"2026-10-14T16:45:00Z","v":116485,"vw":6.261657},{"c":6.265,"h":6.295,"l":6.22,"n":749,"o":6.285,"t":"2026-10-14T17:00:00Z","v":100628,"vw":6.253787},{"c":6.215,"h":6.27,"l":6.215,"n":812,"o":6.2699,"t":"2026-10-14T17:15:00Z","v":66492,"vw":6.246513},{"c":6.195,"h":6.24,"l":6.18,"n":1071,"o":6.215,"t":"2026-10-14T17:30:00Z","v":147624,"vw":6.207913},{"c":6.175,"h":6.21,"l":6.17,"n":654,"o":6.2,"t":"2026-10-14T17:45:00Z","v":75749,"vw":6.185856},{"c":6.175,"h":6.19,"l":6.17,"n":616,"o":6.175,"t":"2026-10-14T18:00:00Z","v":50986,"vw":6.178531},{"c":6.145,"h":6.19,"l":6.13,"n":1687,"o":6.175,"t":"2026-10-14T18:15:00Z","v":442077,"vw":6.152759},{"c":6.155,"h":6.18,"l":6.1401,"n":941,"o":6.145,"t":"2026-10-14T18:30:00Z","v":217071,"vw":6.160129},{"c":6.135,"h":6.16,"l":6.12,"n":919,"o":6.16,"t":"2026-10-14T18:45:00Z","v":151293,"vw":6.1379},{"c":6.115,"h":6.145,"l":6.11,"n":1108,"o":6.135,"t":"2026-10-14T19:00:00Z","v":201534,"vw":6.125562},{"c":6.1172,"h":6.13,"l":6.11,"n":1166,"o":6.12,"t":"2026-10-14T19:15:00Z","v":193876,"vw":6.118957},{"c":6.1299,"h":6.13,"l":6.0901,"n":1552,"o":6.115,"t":"2026-10-14T19:30:00Z","v":260990,"vw":6.113295},{"c":6.115,"h":6.1299,"l":6.06,"n":3092,"o":6.1268,"t":"2026-10-14T19:45:00Z","v":593066,"vw":6.097918},{"c":6.1899,"h":6.2084,"l":6.12,"n":22,"o":6.12,"t":"2026-10-14T20:00:00Z","v":413654,"vw":6.12038},{"c":6.18,"h":6.18,"l":6.1087,"n":20,"o":6.12,"t":"2026-10-14T20:15:00Z","v":4355,"vw":6.137165},{"c":6.1838,"h":6.1838,"l":6.1838,"n":2,"o":6.1838,"t":"2026-10-14T20:30:00Z","v":113,"vw":6.1838},{"c":6.1823,"h":6.1823,"l":6.17,"n":7,"o":6.1815,"t":"2026-10-14T20:45:00Z","v":914,"vw":6.176669},{"c":6.1699,"h":6.1699,"l":6.1699,"n":2,"o":6.1699,"t":"2026-10-14T21:00:00Z","v":4003,"vw":6.1699},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-14T21:15:00Z","v":100,"vw":6.16},{"c":6.15,"h":6.1506,"l":6.15,"n":5,"o":6.15,"t":"2026-10-14T21:30:00Z","v":2554,"vw":6.15008},{"c":6.16,"h":6.16,"l":6.155,"n":30,"o":6.16,"t":"2026-10-14T21:45:00Z","v":5471,"vw":6.159895},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-14T22:00:00Z","v":6560,"vw":6.15},{"c":6.16,"h":6.16,"l":6.16,"n":2,"o":6.16,"t":"2026-10-14T22:30:00Z","v":330,"vw":6.16},{"c":6.18,"h":6.18,"l":6.155,"n":7,"o":6.16,"t":"2026-10-14T22:45:00Z","v":3053,"vw":6.160979},{"c":6.16,"h":6.2255,"l":6.16,"n":7,"o":6.2255,"t":"2026-10-14T23:00:00Z","v":1844,"vw":6.181277},{"c":6.16,"h":6.16,"l":6.16,"n":2,"o":6.16,"t":"2026-10-14T23:45:00Z","v":1502,"vw":6.16},{"c":6.14,"h":6.14,"l":6.117,"n":7,"o":6.117,"t":"2026-10-15T08:00:00Z","v":1049,"vw":6.128154},{"c":6.13,"h":6.13,"l":6.13,"n":3,"o":6.13,"t":"2026-10-15T08:45:00Z","v":570,"vw":6.13},{"c":6.11,"h":6.13,"l":6.11,"n":82,"o":6.13,"t":"2026-10-15T10:30:00Z","v":7497,"vw":6.113798},{"c":6.12,"h":6.12,"l":6.1063,"n":2,"o":6.1063,"t":"2026-10-15T11:00:00Z","v":211,"vw":6.112793},{"c":6.125,"h":6.125,"l":6.125,"n":1,"o":6.125,"t":"2026-10-15T11:15:00Z","v":160,"vw":6.125},{"c":6.1473,"h":6.1473,"l":6.1473,"n":2,"o":6.1473,"t":"2026-10-15T11:30:00Z","v":151,"vw":6.1473},{"c":6.15,"h":6.15,"l":6.14,"n":11,"o":6.14,"t":"2026-10-15T11:45:00Z","v":1631,"vw":6.144839},{"c":6.14,"h":6.14,"l":6.14,"n":4,"o":6.14,"t":"2026-10-15T12:00:00Z","v":250,"vw":6.14},{"c":6.1212,"h":6.14,"l":6.1212,"n":9,"o":6.14,"t":"2026-10-15T12:15:00Z","v":827,"vw":6.132762},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-15T12:45:00Z","v":300,"vw":6.13},{"c":6.16,"h":6.16,"l":6.13,"n":4,"o":6.13,"t":"2026-10-15T13:00:00Z","v":3534,"vw":6.131715},{"c":6.14,"h":6.16,"l":6.13,"n":7,"o":6.145,"t":"2026-10-15T13:15:00Z","v":960,"vw":6.147901},{"c":6.005,"h":6.135,"l":5.93,"n":1619,"o":6.12,"t":"2026-10-15T13:30:00Z","v":280519,"vw":6.014524},{"c":5.89,"h":6,"l":5.83,"n":1485,"o":6,"t":"2026-10-15T13:45:00Z","v":218077,"vw":5.915463},{"c":5.945,"h":5.98,"l":5.875,"n":1301,"o":5.88,"t":"2026-10-15T14:00:00Z","v":194712,"vw":5.935004},{"c":5.9388,"h":5.9699,"l":5.925,"n":980,"o":5.945,"t":"2026-10-15T14:15:00Z","v":97162,"vw":5.950143},{"c":5.94,"h":5.945,"l":5.905,"n":1069,"o":5.935,"t":"2026-10-15T14:30:00Z","v":146957,"vw":5.925852},{"c":5.95,"h":5.965,"l":5.925,"n":737,"o":5.935,"t":"2026-10-15T14:45:00Z","v":68631,"vw":5.944781},{"c":5.9643,"h":5.9699,"l":5.93,"n":954,"o":5.955,"t":"2026-10-15T15:00:00Z","v":115121,"vw":5.951062},{"c":5.985,"h":6.01,"l":5.96,"n":1047,"o":5.965,"t":"2026-10-15T15:15:00Z","v":124133,"vw":5.985202},{"c":5.985,"h":6.025,"l":5.985,"n":947,"o":5.9868,"t":"2026-10-15T15:30:00Z","v":191005,"vw":6.006438},{"c":5.945,"h":5.98,"l":5.93,"n":780,"o":5.98,"t":"2026-10-15T15:45:00Z","v":74738,"vw":5.948576},{"c":5.935,"h":5.95,"l":5.93,"n":494,"o":5.945,"t":"2026-10-15T16:00:00Z","v":52916,"vw":5.939771},{"c":5.915,"h":5.93,"l":5.91,"n":644,"o":5.93,"t":"2026-10-15T16:15:00Z","v":92412,"vw":5.920782},{"c":5.93,"h":5.94,"l":5.9,"n":755,"o":5.915,"t":"2026-10-15T16:30:00Z","v":122916,"vw":5.92135},{"c":5.955,"h":5.97,"l":5.924,"n":471,"o":5.93,"t":"2026-10-15T16:45:00Z","v":57224,"vw":5.95377},{"c":5.93,"h":5.95,"l":5.92,"n":710,"o":5.95,"t":"2026-10-15T17:00:00Z","v":106865,"vw":5.937862},{"c":5.9199,"h":5.9388,"l":5.91,"n":492,"o":5.935,"t":"2026-10-15T17:15:00Z","v":90125,"vw":5.921492},{"c":5.925,"h":5.95,"l":5.91,"n":814,"o":5.91,"t":"2026-10-15T17:30:00Z","v":94930,"vw":5.929421},{"c":5.915,"h":5.935,"l":5.9125,"n":554,"o":5.9288,"t":"2026-10-15T17:45:00Z","v":46854,"vw":5.922063},{"c":5.935,"h":5.94,"l":5.915,"n":753,"o":5.915,"t":"2026-10-15T18:00:00Z","v":66698,"vw":5.928215},{"c":5.92,"h":5.935,"l":5.9125,"n":560,"o":5.93,"t":"2026-10-15T18:15:00Z","v":46960,"vw":5.919688},{"c":5.955,"h":5.96,"l":5.905,"n":943,"o":5.915,"t":"2026-10-15T18:30:00Z","v":141923,"vw":5.935096},{"c":5.945,"h":5.96,"l":5.945,"n":722,"o":5.955,"t":"2026-10-15T18:45:00Z","v":121866,"vw":5.951293},{"c":5.955,"h":5.9688,"l":5.945,"n":590,"o":5.945,"t":"2026-10-15T19:00:00Z","v":59684,"vw":5.955961},{"c":5.945,"h":5.96,"l":5.94,"n":616,"o":5.955,"t":"2026-10-15T19:15:00Z","v":69825,"vw":5.948464},{"c":5.98,"h":5.98,"l":5.94,"n":1368,"o":5.945,"t":"2026-10-15T19:30:00Z","v":240071,"vw":5.959931},{"c":6.01,"h":6.045,"l":5.975,"n":3235,"o":5.98,"t":"2026-10-15T19:45:00Z","v":527848,"vw":6.007057},{"c":6.0891,"h":6.09,"l":6.01,"n":21,"o":6.01,"t":"2026-10-15T20:00:00Z","v":233310,"vw":6.010709},{"c":6.07,"h":6.09,"l":6.06,"n":13,"o":6.09,"t":"2026-10-15T20:15:00Z","v":4498,"vw":6.07621},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-15T20:30:00Z","v":200,"vw":6.08},{"c":6.0881,"h":6.0881,"l":6.0881,"n":1,"o":6.0881,"t":"2026-10-15T20:45:00Z","v":135,"vw":6.0881},{"c":6.05,"h":6.0501,"l":6.05,"n":2,"o":6.0501,"t":"2026-10-15T23:30:00Z","v":900,"vw":6.050011},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-16T08:00:00Z","v":794,"vw":6.05},{"c":6.2,"h":6.2,"l":6.2,"n":4,"o":6.2,"t":"2026-10-16T08:15:00Z","v":1152,"vw":6.2},{"c":6.11,"h":6.22,"l":6.05,"n":18,"o":6.14,"t":"2026-10-16T11:00:00Z","v":5938,"vw":6.183405},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-16T11:15:00Z","v":100,"vw":6.16},{"c":6.08,"h":6.1,"l":6.07,"n":8,"o":6.1,"t":"2026-10-16T11:30:00Z","v":5597,"vw":6.085855},{"c":6.08,"h":6.1,"l":6.08,"n":17,"o":6.08,"t":"2026-10-16T11:45:00Z","v":3652,"vw":6.086617},{"c":6.09,"h":6.09,"l":6.09,"n":2,"o":6.09,"t":"2026-10-16T12:00:00Z","v":1000,"vw":6.09},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-16T12:15:00Z","v":100,"vw":6.09},{"c":6.08,"h":6.09,"l":6.08,"n":9,"o":6.09,"t":"2026-10-16T12:30:00Z","v":4820,"vw":6.086888},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-16T12:45:00Z","v":184,"vw":6.09},{"c":6.01,"h":6.11,"l":6.01,"n":33,"o":6.11,"t":"2026-10-16T13:00:00Z","v":19150,"vw":6.038334},{"c":5.964,"h":6.07,"l":5.9,"n":1010,"o":6.06,"t":"2026-10-16T13:30:00Z","v":181333,"vw":5.987042},{"c":5.985,"h":6.03,"l":5.964,"n":588,"o":5.97,"t":"2026-10-16T13:45:00Z","v":99907,"vw":5.991976},{"c":6.0488,"h":6.05,"l":5.99,"n":757,"o":5.99,"t":"2026-10-16T14:00:00Z","v":95709,"vw":6.030511},{"c":6.035,"h":6.05,"l":6.01,"n":555,"o":6.045,"t":"2026-10-16T14:15:00Z","v":50778,"vw":6.025975},{"c":6.025,"h":6.045,"l":6.02,"n":589,"o":6.04,"t":"2026-10-16T14:30:00Z","v":57699,"vw":6.03511},{"c":6.05,"h":6.065,"l":6.02,"n":478,"o":6.025,"t":"2026-10-16T14:45:00Z","v":61903,"vw":6.049798},{"c":6.045,"h":6.075,"l":6.04,"n":619,"o":6.045,"t":"2026-10-16T15:00:00Z","v":60844,"vw":6.056539},{"c":5.985,"h":6.055,"l":5.98,"n":639,"o":6.045,"t":"2026-10-16T15:15:00Z","v":49338,"vw":6.009169},{"c":5.995,"h":6.01,"l":5.98,"n":461,"o":5.985,"t":"2026-10-16T15:30:00Z","v":52648,"vw":5.992129},{"c":6.045,"h":6.045,"l":5.99,"n":432,"o":5.995,"t":"2026-10-16T15:45:00Z","v":45733,"vw":6.008127},{"c":6.015,"h":6.045,"l":6.015,"n":423,"o":6.045,"t":"2026-10-16T16:00:00Z","v":34673,"vw":6.030879},{"c":6.045,"h":6.055,"l":6.015,"n":615,"o":6.015,"t":"2026-10-16T16:15:00Z","v":67795,"vw":6.037839},{"c":6.035,"h":6.055,"l":6.03,"n":496,"o":6.04,"t":"2026-10-16T16:30:00Z","v":39866,"vw":6.042425},{"c":6.065,"h":6.07,"l":6.035,"n":579,"o":6.035,"t":"2026-10-16T16:45:00Z","v":58461,"vw":6.055558},{"c":6.04,"h":6.055,"l":6.02,"n":473,"o":6.055,"t":"2026-10-16T17:00:00Z","v":45991,"vw":6.035801},{"c":6.085,"h":6.09,"l":6.045,"n":332,"o":6.045,"t":"2026-10-16T17:15:00Z","v":40577,"vw":6.064402},{"c":6.075,"h":6.09,"l":6.06,"n":536,"o":6.08,"t":"2026-10-16T17:30:00Z","v":61666,"vw":6.073439},{"c":6.05,"h":6.075,"l":6.045,"n":456,"o":6.075,"t":"2026-10-16T17:45:00Z","v":39130,"vw":6.057532},{"c":6.0601,"h":6.075,"l":6.04,"n":480,"o":6.045,"t":"2026-10-16T18:00:00Z","v":79481,"vw":6.056656},{"c":6.105,"h":6.11,"l":6.04,"n":730,"o":6.065,"t":"2026-10-16T18:15:00Z","v":118472,"vw":6.075137},{"c":6.125,"h":6.14,"l":6.06,"n":843,"o":6.1,"t":"2026-10-16T18:30:00Z","v":149979,"vw":6.092004},{"c":6.175,"h":6.2,"l":6.12,"n":904,"o":6.12,"t":"2026-10-16T18:45:00Z","v":148060,"vw":6.158829},{"c":6.205,"h":6.21,"l":6.17,"n":797,"o":6.175,"t":"2026-10-16T19:00:00Z","v":80292,"vw":6.183154},{"c":6.165,"h":6.21,"l":6.165,"n":619,"o":6.205,"t":"2026-10-16T19:15:00Z","v":49300,"vw":6.18915},{"c":6.165,"h":6.175,"l":6.15,"n":1194,"o":6.1625,"t":"2026-10-16T19:30:00Z","v":103939,"vw":6.160748},{"c":6.275,"h":6.28,"l":6.17,"n":3161,"o":6.17,"t":"2026-10-16T19:45:00Z","v":491036,"vw":6.243596},{"c":6.25,"h":6.26,"l":6.25,"n":33,"o":6.26,"t":"2026-10-16T20:00:00Z","v":334682,"vw":6.259968},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-16T20:15:00Z","v":4600,"vw":6.38},{"c":6.3365,"h":6.6319,"l":6.3292,"n":18,"o":6.6319,"t":"2026-10-16T20:30:00Z","v":5824,"vw":6.383615},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-16T20:45:00Z","v":100,"vw":6.34},{"c":6.29,"h":6.34,"l":6.29,"n":3,"o":6.34,"t":"2026-10-16T21:00:00Z","v":551,"vw":6.317273},{"c":6.27,"h":6.29,"l":6.27,"n":4,"o":6.29,"t":"2026-10-16T22:00:00Z","v":685,"vw":6.282308},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-16T22:45:00Z","v":100,"vw":6.3},{"c":6.048,"h":6.048,"l":6.048,"n":1,"o":6.048,"t":"2026-10-16T23:30:00Z","v":1000,"vw":6.048},{"c":6,"h":6,"l":6,"n":3,"o":6,"t":"2026-10-16T23:45:00Z","v":532,"vw":6},{"c":6.2808,"h":6.2808,"l":6.2808,"n":1,"o":6.2808,"t":"2026-10-19T09:15:00Z","v":320,"vw":6.2808},{"c":6.2802,"h":6.2802,"l":6.2802,"n":1,"o":6.2802,"t":"2026-10-19T10:15:00Z","v":100,"vw":6.2802},{"c":6.24,"h":6.3,"l":6.24,"n":3,"o":6.2844,"t":"2026-10-19T11:00:00Z","v":300,"vw":6.2748},{"c":6.2649,"h":6.2649,"l":6.2649,"n":1,"o":6.2649,"t":"2026-10-19T11:30:00Z","v":100,"vw":6.2649},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-10-19T11:45:00Z","v":100,"vw":6.28},{"c":6.24,"h":6.24,"l":6.24,"n":4,"o":6.24,"t":"2026-10-19T12:00:00Z","v":400,"vw":6.24},{"c":6.16,"h":6.23,"l":6.16,"n":5,"o":6.23,"t":"2026-10-19T12:45:00Z","v":704,"vw":6.203077},{"c":6.15,"h":6.26,"l":6.15,"n":4,"o":6.16,"t":"2026-10-19T13:00:00Z","v":3358,"vw":6.153722},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-10-19T13:15:00Z","v":1000,"vw":6.24},{"c":6.25,"h":6.31,"l":6.24,"n":729,"o":6.26,"t":"2026-10-19T13:30:00Z","v":136297,"vw":6.279686},{"c":6.315,"h":6.34,"l":6.25,"n":831,"o":6.25,"t":"2026-10-19T13:45:00Z","v":88081,"vw":6.308588},{"c":6.255,"h":6.325,"l":6.245,"n":469,"o":6.315,"t":"2026-10-19T14:00:00Z","v":49988,"vw":6.288761},{"c":6.305,"h":6.33,"l":6.26,"n":609,"o":6.26,"t":"2026-10-19T14:15:00Z","v":58477,"vw":6.295094},{"c":6.275,"h":6.32,"l":6.2701,"n":403,"o":6.305,"t":"2026-10-19T14:30:00Z","v":33391,"vw":6.298927},{"c":6.2488,"h":6.28,"l":6.225,"n":529,"o":6.275,"t":"2026-10-19T14:45:00Z","v":52918,"vw":6.243512},{"c":6.235,"h":6.245,"l":6.2205,"n":401,"o":6.24,"t":"2026-10-19T15:00:00Z","v":34359,"vw":6.234461},{"c":6.255,"h":6.26,"l":6.225,"n":356,"o":6.235,"t":"2026-10-19T15:15:00Z","v":27341,"vw":6.243645},{"c":6.2513,"h":6.27,"l":6.2513,"n":359,"o":6.26,"t":"2026-10-19T15:30:00Z","v":26813,"vw":6.259897},{"c":6.255,"h":6.285,"l":6.25,"n":397,"o":6.255,"t":"2026-10-19T15:45:00Z","v":36724,"vw":6.26801},{"c":6.25,"h":6.265,"l":6.25,"n":422,"o":6.255,"t":"2026-10-19T16:00:00Z","v":35658,"vw":6.257361},{"c":6.2426,"h":6.26,"l":6.24,"n":573,"o":6.26,"t":"2026-10-19T16:15:00Z","v":63725,"vw":6.252485},{"c":6.23,"h":6.255,"l":6.23,"n":325,"o":6.245,"t":"2026-10-19T16:30:00Z","v":29985,"vw":6.242246},{"c":6.22,"h":6.24,"l":6.22,"n":352,"o":6.235,"t":"2026-10-19T16:45:00Z","v":23870,"vw":6.229483},{"c":6.195,"h":6.22,"l":6.195,"n":403,"o":6.22,"t":"2026-10-19T17:00:00Z","v":39453,"vw":6.209964},{"c":6.185,"h":6.2,"l":6.17,"n":572,"o":6.2,"t":"2026-10-19T17:15:00Z","v":75465,"vw":6.186035},{"c":6.18,"h":6.195,"l":6.15,"n":899,"o":6.185,"t":"2026-10-19T17:30:00Z","v":149824,"vw":6.166853},{"c":6.16,"h":6.17,"l":6.15,"n":365,"o":6.17,"t":"2026-10-19T17:45:00Z","v":31490,"vw":6.159478},{"c":6.165,"h":6.17,"l":6.14,"n":365,"o":6.155,"t":"2026-10-19T18:00:00Z","v":40647,"vw":6.154276},{"c":6.16,"h":6.175,"l":6.155,"n":491,"o":6.165,"t":"2026-10-19T18:15:00Z","v":41051,"vw":6.163004},{"c":6.165,"h":6.165,"l":6.15,"n":395,"o":6.155,"t":"2026-10-19T18:30:00Z","v":35252,"vw":6.158031},{"c":6.1872,"h":6.19,"l":6.17,"n":550,"o":6.17,"t":"2026-10-19T18:45:00Z","v":50479,"vw":6.177294},{"c":6.19,"h":6.2,"l":6.18,"n":599,"o":6.19,"t":"2026-10-19T19:00:00Z","v":71348,"vw":6.191135},{"c":6.185,"h":6.215,"l":6.145,"n":1476,"o":6.19,"t":"2026-10-19T19:15:00Z","v":253687,"vw":6.192523},{"c":6.23,"h":6.23,"l":6.175,"n":790,"o":6.185,"t":"2026-10-19T19:30:00Z","v":76847,"vw":6.204529},{"c":6.255,"h":6.26,"l":6.215,"n":2302,"o":6.225,"t":"2026-10-19T19:45:00Z","v":305277,"vw":6.241199},{"c":6.25,"h":6.25,"l":6.25,"n":34,"o":6.25,"t":"2026-10-19T20:00:00Z","v":321452,"vw":6.25},{"c":6.3128,"h":6.3128,"l":6.3128,"n":1,"o":6.3128,"t":"2026-10-19T20:15:00Z","v":300,"vw":6.3128},{"c":6.19,"h":6.19,"l":6.19,"n":2,"o":6.19,"t":"2026-10-19T21:15:00Z","v":500,"vw":6.19},{"c":6.19,"h":6.19,"l":6.19,"n":2,"o":6.19,"t":"2026-10-19T22:15:00Z","v":200,"vw":6.19},{"c":6.21,"h":6.21,"l":6.2,"n":3,"o":6.2,"t":"2026-10-19T22:30:00Z","v":1000,"vw":6.2025},{"c":6.24,"h":6.25,"l":6.17,"n":6,"o":6.25,"t":"2026-10-20T08:00:00Z","v":1625,"vw":6.233845},{"c":6.26,"h":6.26,"l":6.26,"n":1,"o":6.26,"t":"2026-10-20T08:45:00Z","v":100,"vw":6.26},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-20T11:45:00Z","v":100,"vw":6.3},{"c":6.36,"h":6.36,"l":6.3066,"n":5,"o":6.3066,"t":"2026-10-20T13:15:00Z","v":360,"vw":6.32796},{"c":6.27,"h":6.39,"l":6.2367,"n":501,"o":6.39,"t":"2026-10-20T13:30:00Z","v":87919,"vw":6.288171},{"c":6.27,"h":6.27,"l":6.205,"n":422,"o":6.23,"t":"2026-10-20T13:45:00Z","v":56254,"vw":6.223179},{"c":6.285,"h":6.3,"l":6.26,"n":370,"o":6.28,"t":"2026-10-20T14:00:00Z","v":27481,"vw":6.279268},{"c":6.255,"h":6.295,"l":6.235,"n":590,"o":6.29,"t":"2026-10-20T14:15:00Z","v":57029,"vw":6.262056},{"c":6.24,"h":6.27,"l":6.22,"n":583,"o":6.255,"t":"2026-10-20T14:30:00Z","v":46896,"vw":6.251464},{"c":6.215,"h":6.2695,"l":6.2088,"n":641,"o":6.24,"t":"2026-10-20T14:45:00Z","v":90640,"vw":6.23427},{"c":6.175,"h":6.225,"l":6.17,"n":625,"o":6.215,"t":"2026-10-20T15:00:00Z","v":86061,"vw":6.186669},{"c":6.215,"h":6.215,"l":6.165,"n":414,"o":6.175,"t":"2026-10-20T15:15:00Z","v":37559,"vw":6.196779},{"c":6.205,"h":6.22,"l":6.19,"n":339,"o":6.215,"t":"2026-10-20T15:30:00Z","v":32087,"vw":6.202417},{"c":6.225,"h":6.235,"l":6.2,"n":247,"o":6.2,"t":"2026-10-20T15:45:00Z","v":27921,"vw":6.221192},{"c":6.2199,"h":6.23,"l":6.205,"n":330,"o":6.225,"t":"2026-10-20T16:00:00Z","v":29129,"vw":6.21782},{"c":6.225,"h":6.225,"l":6.195,"n":713,"o":6.21,"t":"2026-10-20T16:15:00Z","v":99524,"vw":6.20791},{"c":6.255,"h":6.27,"l":6.225,"n":368,"o":6.23,"t":"2026-10-20T16:30:00Z","v":34128,"vw":6.253369},{"c":6.295,"h":6.3,"l":6.245,"n":730,"o":6.26,"t":"2026-10-20T16:45:00Z","v":104548,"vw":6.277165},{"c":6.265,"h":6.29,"l":6.2401,"n":669,"o":6.29,"t":"2026-10-20T17:00:00Z","v":126241,"vw":6.263104},{"c":6.2395,"h":6.27,"l":6.225,"n":825,"o":6.27,"t":"2026-10-20T17:15:00Z","v":169492,"vw":6.243133},{"c":6.26,"h":6.265,"l":6.23,"n":633,"o":6.24,"t":"2026-10-20T17:30:00Z","v":83603,"vw":6.250018},{"c":6.25,"h":6.26,"l":6.24,"n":468,"o":6.26,"t":"2026-10-20T17:45:00Z","v":65553,"vw":6.249392},{"c":6.25,"h":6.26,"l":6.24,"n":380,"o":6.245,"t":"2026-10-20T18:00:00Z","v":38150,"vw":6.249007},{"c":6.195,"h":6.25,"l":6.195,"n":567,"o":6.245,"t":"2026-10-20T18:15:00Z","v":55396,"vw":6.234936},{"c":6.215,"h":6.215,"l":6.185,"n":468,"o":6.2,"t":"2026-10-20T18:30:00Z","v":37979,"vw":6.196406},{"c":6.245,"h":6.27,"l":6.215,"n":562,"o":6.215,"t":"2026-10-20T18:45:00Z","v":67111,"vw":6.240241},{"c":6.21,"h":6.285,"l":6.205,"n":1360,"o":6.2401,"t":"2026-10-20T19:00:00Z","v":283678,"vw":6.239444},{"c":6.185,"h":6.21,"l":6.18,"n":720,"o":6.205,"t":"2026-10-20T19:15:00Z","v":123744,"vw":6.196991},{"c":6.19,"h":6.21,"l":6.175,"n":1075,"o":6.185,"t":"2026-10-20T19:30:00Z","v":284659,"vw":6.189457},{"c":6.16,"h":6.205,"l":6.14,"n":2360,"o":6.195,"t":"2026-10-20T19:45:00Z","v":512007,"vw":6.17721},{"c":6.24,"h":6.24,"l":6.17,"n":38,"o":6.17,"t":"2026-10-20T20:00:00Z","v":692617,"vw":6.170244},{"c":6.22,"h":6.22,"l":6.1,"n":5,"o":6.2,"t":"2026-10-20T20:15:00Z","v":1102,"vw":6.130909},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-20T21:30:00Z","v":315,"vw":6.22},{"c":6.1801,"h":6.21,"l":6.1801,"n":3,"o":6.21,"t":"2026-10-20T22:15:00Z","v":1480,"vw":6.189797},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-20T22:30:00Z","v":2000,"vw":6.18},{"c":6.22,"h":6.22,"l":6.22,"n":8,"o":6.22,"t":"2026-10-20T23:15:00Z","v":393,"vw":6.22},{"c":6.19,"h":6.22,"l":6.19,"n":13,"o":6.2,"t":"2026-10-20T23:45:00Z","v":6376,"vw":6.214868},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-21T11:30:00Z","v":200,"vw":6.22},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-21T11:45:00Z","v":100,"vw":6.22},{"c":6.24,"h":6.24,"l":6.15,"n":2,"o":6.15,"t":"2026-10-21T12:15:00Z","v":1500,"vw":6.18},{"c":6.1701,"h":6.1701,"l":6.17,"n":2,"o":6.17,"t":"2026-10-21T12:45:00Z","v":200,"vw":6.17005},{"c":6.15,"h":6.16,"l":6.15,"n":10,"o":6.16,"t":"2026-10-21T13:00:00Z","v":588,"vw":6.155},{"c":6.17,"h":6.26,"l":6.14,"n":594,"o":6.16,"t":"2026-10-21T13:30:00Z","v":93587,"vw":6.192573},{"c":6.225,"h":6.225,"l":6.145,"n":435,"o":6.18,"t":"2026-10-21T13:45:00Z","v":39086,"vw":6.183526},{"c":6.17,"h":6.235,"l":6.17,"n":547,"o":6.225,"t":"2026-10-21T14:00:00Z","v":69576,"vw":6.213262},{"c":6.175,"h":6.175,"l":6.13,"n":612,"o":6.165,"t":"2026-10-21T14:15:00Z","v":95828,"vw":6.14562},{"c":6.165,"h":6.19,"l":6.16,"n":352,"o":6.17,"t":"2026-10-21T14:30:00Z","v":41962,"vw":6.175123},{"c":6.14,"h":6.18,"l":6.14,"n":383,"o":6.17,"t":"2026-10-21T14:45:00Z","v":40545,"vw":6.164332},{"c":6.125,"h":6.14,"l":6.1201,"n":205,"o":6.135,"t":"2026-10-21T15:00:00Z","v":24228,"vw":6.130307},{"c":6.145,"h":6.17,"l":6.125,"n":508,"o":6.13,"t":"2026-10-21T15:15:00Z","v":96083,"vw":6.152128},{"c":6.16,"h":6.175,"l":6.145,"n":425,"o":6.1499,"t":"2026-10-21T15:30:00Z","v":47970,"vw":6.155868},{"c":6.155,"h":6.17,"l":6.1501,"n":154,"o":6.155,"t":"2026-10-21T15:45:00Z","v":11925,"vw":6.162365},{"c":6.16,"h":6.16,"l":6.15,"n":185,"o":6.155,"t":"2026-10-21T16:00:00Z","v":15038,"vw":6.155034},{"c":6.155,"h":6.16,"l":6.13,"n":440,"o":6.16,"t":"2026-10-21T16:15:00Z","v":46780,"vw":6.147046},{"c":6.125,"h":6.1588,"l":6.12,"n":424,"o":6.155,"t":"2026-10-21T16:30:00Z","v":42797,"vw":6.135633},{"c":6.125,"h":6.135,"l":6.125,"n":231,"o":6.125,"t":"2026-10-21T16:45:00Z","v":16215,"vw":6.129056},{"c":6.11,"h":6.125,"l":6.1,"n":236,"o":6.125,"t":"2026-10-21T17:00:00Z","v":26162,"vw":6.11426},{"c":6.145,"h":6.15,"l":6.12,"n":289,"o":6.12,"t":"2026-10-21T17:15:00Z","v":48435,"vw":6.135298},{"c":6.145,"h":6.16,"l":6.13,"n":308,"o":6.145,"t":"2026-10-21T17:30:00Z","v":32533,"vw":6.145897},{"c":6.1501,"h":6.16,"l":6.125,"n":272,"o":6.145,"t":"2026-10-21T17:45:00Z","v":24368,"vw":6.136909},{"c":6.165,"h":6.165,"l":6.15,"n":216,"o":6.155,"t":"2026-10-21T18:00:00Z","v":15816,"vw":6.157619},{"c":6.13,"h":6.17,"l":6.13,"n":359,"o":6.165,"t":"2026-10-21T18:15:00Z","v":27527,"vw":6.153907},{"c":6.15,"h":6.15,"l":6.13,"n":265,"o":6.135,"t":"2026-10-21T18:30:00Z","v":22965,"vw":6.13934},{"c":6.185,"h":6.215,"l":6.145,"n":1159,"o":6.145,"t":"2026-10-21T18:45:00Z","v":190011,"vw":6.173146},{"c":6.135,"h":6.19,"l":6.13,"n":1442,"o":6.185,"t":"2026-10-21T19:00:00Z","v":236879,"vw":6.178768},{"c":6.055,"h":6.14,"l":6.045,"n":902,"o":6.135,"t":"2026-10-21T19:15:00Z","v":140945,"vw":6.077471},{"c":6.04,"h":6.07,"l":6.035,"n":919,"o":6.055,"t":"2026-10-21T19:30:00Z","v":129132,"vw":6.056892},{"c":6.055,"h":6.08,"l":6.025,"n":2556,"o":6.045,"t":"2026-10-21T19:45:00Z","v":326626,"vw":6.051136},{"c":6.06,"h":6.13,"l":6.05,"n":34,"o":6.05,"t":"2026-10-21T20:00:00Z","v":271131,"vw":6.050832},{"c":6.0961,"h":6.0961,"l":6.0961,"n":2,"o":6.0961,"t":"2026-10-21T20:15:00Z","v":1004,"vw":6.0961},{"c":6.0876,"h":6.0906,"l":6.0876,"n":3,"o":6.0906,"t":"2026-10-21T20:30:00Z","v":220,"vw":6.0891},{"c":6.07,"h":6.0849,"l":6.07,"n":2,"o":6.0849,"t":"2026-10-21T20:45:00Z","v":288,"vw":6.075174},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-21T21:15:00Z","v":5000,"vw":6.08},{"c":6.11,"h":6.11,"l":6.1098,"n":2,"o":6.1098,"t":"2026-10-21T21:30:00Z","v":3250,"vw":6.109815},{"c":6.104,"h":6.104,"l":6.104,"n":1,"o":6.104,"t":"2026-10-21T21:45:00Z","v":100,"vw":6.104},{"c":6.0976,"h":6.0976,"l":6.0976,"n":1,"o":6.0976,"t":"2026-10-21T22:30:00Z","v":2000,"vw":6.0976},{"c":6.0976,"h":6.0976,"l":6.0976,"n":1,"o":6.0976,"t":"2026-10-21T23:15:00Z","v":5000,"vw":6.0976},{"c":6.145,"h":6.145,"l":6.145,"n":3,"o":6.145,"t":"2026-10-22T11:00:00Z","v":434,"vw":6.145},{"c":6.07,"h":6.07,"l":6.0604,"n":4,"o":6.07,"t":"2026-10-22T11:30:00Z","v":521,"vw":6.068157},{"c":6.1,"h":6.1,"l":6.06,"n":45,"o":6.08,"t":"2026-10-22T12:15:00Z","v":14433,"vw":6.065794},{"c":6.1766,"h":6.2,"l":6.107,"n":3,"o":6.107,"t":"2026-10-22T12:45:00Z","v":950,"vw":6.147358},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-22T13:00:00Z","v":960,"vw":6.09},{"c":6.06,"h":6.09,"l":6.05,"n":4,"o":6.09,"t":"2026-10-22T13:15:00Z","v":571,"vw":6.074011},{"c":6.035,"h":6.16,"l":6.01,"n":601,"o":6.05,"t":"2026-10-22T13:30:00Z","v":173877,"vw":6.029116},{"c":5.915,"h":6.04,"l":5.9,"n":926,"o":6.03,"t":"2026-10-22T13:45:00Z","v":234290,"vw":5.958901},{"c":5.845,"h":5.93,"l":5.82,"n":1097,"o":5.915,"t":"2026-10-22T14:00:00Z","v":149764,"vw":5.871672},{"c":5.825,"h":5.88,"l":5.82,"n":754,"o":5.84,"t":"2026-10-22T14:15:00Z","v":160704,"vw":5.854327},{"c":5.825,"h":5.83,"l":5.79,"n":769,"o":5.825,"t":"2026-10-22T14:30:00Z","v":136275,"vw":5.804576},{"c":5.755,"h":5.8297,"l":5.74,"n":1092,"o":5.825,"t":"2026-10-22T14:45:00Z","v":154255,"vw":5.772363},{"c":5.72,"h":5.765,"l":5.72,"n":843,"o":5.7599,"t":"2026-10-22T15:00:00Z","v":102977,"vw":5.747198},{"c":5.7289,"h":5.8,"l":5.7,"n":976,"o":5.715,"t":"2026-10-22T15:15:00Z","v":183133,"vw":5.761549},{"c":5.755,"h":5.76,"l":5.71,"n":632,"o":5.7277,"t":"2026-10-22T15:30:00Z","v":60648,"vw":5.731267},{"c":5.78,"h":5.8,"l":5.745,"n":720,"o":5.76,"t":"2026-10-22T15:45:00Z","v":72478,"vw":5.774637},{"c":5.785,"h":5.82,"l":5.74,"n":1032,"o":5.79,"t":"2026-10-22T16:00:00Z","v":159541,"vw":5.772295},{"c":5.795,"h":5.815,"l":5.78,"n":602,"o":5.785,"t":"2026-10-22T16:15:00Z","v":72936,"vw":5.794684},{"c":5.815,"h":5.825,"l":5.785,"n":389,"o":5.79,"t":"2026-10-22T16:30:00Z","v":34582,"vw":5.804369},{"c":5.83,"h":5.8399,"l":5.81,"n":440,"o":5.815,"t":"2026-10-22T16:45:00Z","v":39172,"vw":5.822799},{"c":5.815,"h":5.84,"l":5.81,"n":396,"o":5.825,"t":"2026-10-22T17:00:00Z","v":22696,"vw":5.822083},{"c":5.805,"h":5.815,"l":5.8,"n":417,"o":5.81,"t":"2026-10-22T17:15:00Z","v":33220,"vw":5.806841},{"c":5.8,"h":5.82,"l":5.79,"n":440,"o":5.81,"t":"2026-10-22T17:30:00Z","v":47573,"vw":5.800864},{"c":5.805,"h":5.84,"l":5.8,"n":604,"o":5.8,"t":"2026-10-22T17:45:00Z","v":77079,"vw":5.820146},{"c":5.77,"h":5.81,"l":5.77,"n":532,"o":5.8,"t":"2026-10-22T18:00:00Z","v":83362,"vw":5.789776},{"c":5.825,"h":5.8398,"l":5.76,"n":643,"o":5.765,"t":"2026-10-22T18:15:00Z","v":74793,"vw":5.802384},{"c":5.855,"h":5.8599,"l":5.81,"n":742,"o":5.825,"t":"2026-10-22T18:30:00Z","v":109258,"vw":5.844518},{"c":5.855,"h":5.865,"l":5.83,"n":778,"o":5.85,"t":"2026-10-22T18:45:00Z","v":110149,"vw":5.848408},{"c":5.865,"h":5.865,"l":5.835,"n":634,"o":5.85,"t":"2026-10-22T19:00:00Z","v":45637,"vw":5.845974},{"c":5.855,"h":5.865,"l":5.825,"n":849,"o":5.865,"t":"2026-10-22T19:15:00Z","v":90438,"vw":5.843816},{"c":5.88,"h":5.885,"l":5.81,"n":1026,"o":5.855,"t":"2026-10-22T19:30:00Z","v":204578,"vw":5.834652},{"c":5.915,"h":5.92,"l":5.865,"n":2961,"o":5.87,"t":"2026-10-22T19:45:00Z","v":618508,"vw":5.893941},{"c":5.975,"h":5.975,"l":5.91,"n":43,"o":5.91,"t":"2026-10-22T20:00:00Z","v":507109,"vw":5.91043},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-22T20:15:00Z","v":500,"vw":5.94},{"c":5.95,"h":5.95,"l":5.94,"n":2,"o":5.94,"t":"2026-10-22T20:30:00Z","v":580,"vw":5.945},{"c":5.95,"h":5.95,"l":5.94,"n":2,"o":5.94,"t":"2026-10-22T20:45:00Z","v":1500,"vw":5.946667},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-10-22T21:00:00Z","v":100,"vw":5.96},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-22T21:15:00Z","v":345,"vw":5.88}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.12493647348844114,"strike":13.995764899229409,"iv":1.9663242239299163,"gamma":0.053884674044307586,"theta":-0.009922395555954932,"vega":0.002907693880184309,"rho":0.00036309710845855485,"breakevenPct":140.14798252921517},{"delta":0.15,"premium":0.11365596017281658,"strike":9.184953627650652,"iv":1.1409545678648887,"gamma":0.1595800365644539,"theta":-0.007121577274745311,"vega":0.0038222555598502192,"rho":0.000597026761687175,"breakevenPct":58.13961884053518},{"delta":0.2,"premium":0.10864339809022062,"strike":6.965426407639118,"iv":0.6264939084622982,"gamma":0.26539907803753704,"theta":-0.005072604543957853,"vega":0.004572604543957853,"rho":0.0008262682837751419,"breakevenPct":20.307309621247246},{"delta":0.25,"premium":0.14980243661508066,"strike":6.800790253539677,"iv":0.6217029963780045,"gamma":0.2887280210734277,"theta":-0.005418340467566678,"vega":0.004918340467566677,"rho":0.0010256201935847139,"breakevenPct":18.20735867610132},{"delta":0.3,"premium":0.19096147513994072,"strike":6.636154099440237,"iv":0.6169120842937109,"gamma":0.3120569641093184,"theta":-0.0057640763911755025,"vega":0.005264076391175502,"rho":0.0012249721033942861,"breakevenPct":16.1074077309554},{"delta":0.35,"premium":0.23212051366480074,"strike":6.471517945340797,"iv":0.6121211722094172,"gamma":0.3353859071452091,"theta":-0.006109812314784326,"vega":0.005609812314784326,"rho":0.0014243240132038582,"breakevenPct":14.007456785809481},{"delta":0.4,"premium":0.2732795521896608,"strike":6.306881791241357,"iv":0.6073302601251235,"gamma":0.3587148501810998,"theta":-0.006455548238393151,"vega":0.0059555482383931505,"rho":0.0016236759230134304,"breakevenPct":11.907505840663559},{"delta":0.45,"premium":0.31443859071452085,"strike":6.142245637141916,"iv":0.6025393480408298,"gamma":0.38204379321699045,"theta":-0.0068012841620019755,"vega":0.006301284162001975,"rho":0.0018230278328230025,"breakevenPct":9.807554895517638},{"delta":0.5,"premium":0.37737920937042446,"strike":5.966813079551001,"iv":0.6087626159102001,"gamma":0.39693157637872134,"theta":-0.0070883845778428505,"vega":0.0065369448511469015,"rho":0.002005763191100627,"breakevenPct":7.894426682337158},{"delta":0.55,"premium":0.578696925329429,"strike":5.722791605661298,"iv":0.6849583211322597,"gamma":0.3581931673987311,"theta":-0.007002977061981454,"vega":0.006073304050756467,"rho":0.002082934574939995,"breakevenPct":7.168172295760663},{"delta":0.6,"premium":0.7800146412884332,"strike":5.478770131771596,"iv":0.7611540263543192,"gamma":0.3194547584187409,"theta":-0.006917569546120059,"vega":0.005609663250366033,"rho":0.0021601059587793635,"breakevenPct":6.44191790918417},{"delta":0.65,"premium":0.9813323572474377,"strike":5.234748657881894,"iv":0.8373497315763788,"gamma":0.2807163494387506,"theta":-0.006832162030258663,"vega":0.005146022449975598,"rho":0.0022372773426187318,"breakevenPct":5.715663522607675},{"delta":0.7,"premium":1.182650073206442,"strike":4.990727183992192,"iv":0.9135454367984382,"gamma":0.24197794045876042,"theta":-0.006746754514397268,"vega":0.0046823816495851645,"rho":0.0023144487264580996,"breakevenPct":4.989409136031181},{"delta":0.75,"premium":1.3839677891654465,"strike":4.746705710102489,"iv":0.9897411420204978,"gamma":0.20323953147877016,"theta":-0.0066613469985358715,"vega":0.00421874084919473,"rho":0.002391620110297468,"breakevenPct":4.263154749454687},{"delta":0.8,"premium":1.585285505124451,"strike":4.502684236212787,"iv":1.0659368472425574,"gamma":0.16450112249877988,"theta":-0.006575939482674475,"vega":0.0037551000488042943,"rho":0.002468791494136836,"breakevenPct":3.5369003628781917},{"delta":0.85,"premium":1.786603221083455,"strike":4.258662762323085,"iv":1.1421325524646169,"gamma":0.1257627135187897,"theta":-0.00649053196681308,"vega":0.0032914592484138607,"rho":0.0025459628779762045,"breakevenPct":2.810645976301698},{"delta":0.9,"premium":1.9879209370424595,"strike":4.014641288433382,"iv":1.2183282576866765,"gamma":0.08702430453879945,"theta":-0.006405124450951684,"vega":0.0028278184480234263,"rho":0.0026231342618155728,"breakevenPct":2.084391589725204}],"put":[{"delta":0.1,"premium":0.125,"strike":3.87338289994549,"iv":1.3724420519900908,"gamma":0.07952387203334035,"theta":-0.006669107739515741,"vega":0.0029001689313176413,"rho":-0.0005752380694642522,"breakevenPct":36.25199149752568},{"delta":0.15,"premium":0.10487883534213599,"strike":4.804846586314561,"iv":0.7756723389608196,"gamma":0.19845242733162652,"theta":-0.004822782419860238,"vega":0.0038058437595291763,"rho":-0.0008020385943519869,"breakevenPct":20.068575663734272},{"delta":0.2,"premium":0.13945086705202314,"strike":5.11271676300578,"iv":0.6460878612716763,"gamma":0.24591849710982658,"theta":-0.004625433526011561,"vega":0.004293063583815029,"rho":-0.0010673621852139432,"breakevenPct":15.42064802799732},{"delta":0.25,"premium":0.19002890173410406,"strike":5.257225433526012,"iv":0.6379953757225434,"gamma":0.27158323699421966,"theta":-0.004914450867052023,"vega":0.00466878612716763,"rho":-0.0013439358457298886,"breakevenPct":13.8231882348315},{"delta":0.3,"premium":0.24060693641618497,"strike":5.401734104046243,"iv":0.6299028901734104,"gamma":0.2972479768786127,"theta":-0.005203468208092486,"vega":0.005044508670520231,"rho":-0.0016205095062458343,"breakevenPct":12.22572844166568},{"delta":0.35,"premium":0.2911849710982659,"strike":5.546242774566474,"iv":0.6218104046242775,"gamma":0.3229127167630058,"theta":-0.005492485549132948,"vega":0.005420231213872832,"rho":-0.0018970831667617797,"breakevenPct":10.62826864849986},{"delta":0.4,"premium":0.3417630057803468,"strike":5.690751445086705,"iv":0.6137179190751445,"gamma":0.34857745664739886,"theta":-0.005781502890173411,"vega":0.005795953757225434,"rho":-0.0021736568272777254,"breakevenPct":9.03080885533404},{"delta":0.45,"premium":0.3923410404624278,"strike":5.835260115606936,"iv":0.6056254335260116,"gamma":0.3742421965317919,"theta":-0.006070520231213874,"vega":0.006171676300578036,"rho":-0.002450230487793671,"breakevenPct":7.433349062168219},{"delta":0.5,"premium":0.4429190751445087,"strike":5.979768786127168,"iv":0.5975329479768786,"gamma":0.399906936416185,"theta":-0.006359537572254335,"vega":0.006547398843930636,"rho":-0.0027268041483096165,"breakevenPct":5.835889269002401},{"delta":0.55,"premium":0.5832816737698567,"strike":6.166602092212321,"iv":0.619507710189849,"gamma":0.3782931034482759,"theta":-0.006300038744672607,"vega":0.006350096861681519,"rho":-0.0030707657351114834,"breakevenPct":5.045571114924079},{"delta":0.6,"premium":0.7382603641999225,"strike":6.360325455249903,"iv":0.6463771406431615,"gamma":0.34898275862068967,"theta":-0.006183804726850059,"vega":0.006059511817125145,"rho":-0.003425697449448267,"breakevenPct":4.386648111394887},{"delta":0.65,"premium":0.8932390546299884,"strike":6.554048818287486,"iv":0.6732465710964742,"gamma":0.3196724137931034,"theta":-0.006067570709027508,"vega":0.005768926772568772,"rho":-0.0037806291637850513,"breakevenPct":3.727725107865695},{"delta":0.7,"premium":1.048217745060054,"strike":6.747772181325067,"iv":0.7001160015497869,"gamma":0.29036206896551725,"theta":-0.005951336691204959,"vega":0.005478341728012399,"rho":-0.004135560878121836,"breakevenPct":3.0688021043365037},{"delta":0.75,"premium":1.2031964354901201,"strike":6.94149554436265,"iv":0.7269854320030995,"gamma":0.261051724137931,"theta":-0.00583510267338241,"vega":0.005187756683456025,"rho":-0.004490492592458619,"breakevenPct":2.4098791008073106},{"delta":0.8,"premium":1.6337384259259262,"strike":7.403935185185185,"iv":0.8105146990740741,"gamma":0.21156412037037034,"theta":-0.005598032407407407,"vega":0.0045748842592592594,"rho":-0.005063053037901824,"breakevenPct":1.8674020534139573},{"delta":0.85,"premium":2.183506944444444,"strike":7.982638888888888,"iv":0.9185586805555555,"gamma":0.15334652777777785,"theta":-0.005308680555555556,"vega":0.0038225694444444453,"rho":-0.005729773765285055,"breakevenPct":1.3753070672713545},{"delta":0.9,"premium":3.749234157684803,"strike":9.58297884028914,"iv":1.1316690610598676,"gamma":0.09545569745683449,"theta":-0.0045187528814898065,"vega":0.002887266045219417,"rho":-0.007205241901366055,"breakevenPct":0.8659719067682963}]},"raw":{"call":[{"delta":0.1,"premium":0.12493647348844114,"strike":13.995764899229409,"iv":1.9663242239299163,"gamma":0.053884674044307586,"theta":-0.009922395555954932,"vega":0.002907693880184309,"rho":0.00036309710845855485,"breakevenPct":140.14798252921517},{"delta":0.15,"premium":0.11365596017281658,"strike":9.184953627650652,"iv":1.1409545678648887,"gamma":0.1595800365644539,"theta":-0.007121577274745311,"vega":0.0038222555598502192,"rho":0.000597026761687175,"breakevenPct":58.13961884053518},{"delta":0.2,"premium":0.10864339809022062,"strike":6.965426407639118,"iv":0.6264939084622982,"gamma":0.26539907803753704,"theta":-0.005072604543957853,"vega":0.004572604543957853,"rho":0.0008262682837751419,"breakevenPct":20.307309621247246},{"delta":0.25,"premium":0.14980243661508066,"strike":6.800790253539677,"iv":0.6217029963780045,"gamma":0.2887280210734277,"theta":-0.005418340467566678,"vega":0.004918340467566677,"rho":0.0010256201935847139,"breakevenPct":18.20735867610132},{"delta":0.3,"premium":0.19096147513994072,"strike":6.636154099440237,"iv":0.6169120842937109,"gamma":0.3120569641093184,"theta":-0.0057640763911755025,"vega":0.005264076391175502,"rho":0.0012249721033942861,"breakevenPct":16.1074077309554},{"delta":0.35,"premium":0.23212051366480074,"strike":6.471517945340797,"iv":0.6121211722094172,"gamma":0.3353859071452091,"theta":-0.006109812314784326,"vega":0.005609812314784326,"rho":0.0014243240132038582,"breakevenPct":14.007456785809481},{"delta":0.4,"premium":0.2732795521896608,"strike":6.306881791241357,"iv":0.6073302601251235,"gamma":0.3587148501810998,"theta":-0.006455548238393151,"vega":0.0059555482383931505,"rho":0.0016236759230134304,"breakevenPct":11.907505840663559},{"delta":0.45,"premium":0.31443859071452085,"strike":6.142245637141916,"iv":0.6025393480408298,"gamma":0.38204379321699045,"theta":-0.0068012841620019755,"vega":0.006301284162001975,"rho":0.0018230278328230025,"breakevenPct":9.807554895517638},{"delta":0.5,"premium":0.37737920937042446,"strike":5.966813079551001,"iv":0.6087626159102001,"gamma":0.39693157637872134,"theta":-0.0070883845778428505,"vega":0.0065369448511469015,"rho":0.002005763191100627,"breakevenPct":7.894426682337158},{"delta":0.55,"premium":0.578696925329429,"strike":5.722791605661298,"iv":0.6849583211322597,"gamma":0.3581931673987311,"theta":-0.007002977061981454,"vega":0.006073304050756467,"rho":0.002082934574939995,"breakevenPct":7.168172295760663},{"delta":0.6,"premium":0.7800146412884332,"strike":5.478770131771596,"iv":0.7611540263543192,"gamma":0.3194547584187409,"theta":-0.006917569546120059,"vega":0.005609663250366033,"rho":0.0021601059587793635,"breakevenPct":6.44191790918417},{"delta":0.65,"premium":0.9813323572474377,"strike":5.234748657881894,"iv":0.8373497315763788,"gamma":0.2807163494387506,"theta":-0.006832162030258663,"vega":0.005146022449975598,"rho":0.0022372773426187318,"breakevenPct":5.715663522607675},{"delta":0.7,"premium":1.182650073206442,"strike":4.990727183992192,"iv":0.9135454367984382,"gamma":0.24197794045876042,"theta":-0.006746754514397268,"vega":0.0046823816495851645,"rho":0.0023144487264580996,"breakevenPct":4.989409136031181},{"delta":0.75,"premium":1.3839677891654465,"strike":4.746705710102489,"iv":0.9897411420204978,"gamma":0.20323953147877016,"theta":-0.0066613469985358715,"vega":0.00421874084919473,"rho":0.002391620110297468,"breakevenPct":4.263154749454687},{"delta":0.8,"premium":1.585285505124451,"strike":4.502684236212787,"iv":1.0659368472425574,"gamma":0.16450112249877988,"theta":-0.006575939482674475,"vega":0.0037551000488042943,"rho":0.002468791494136836,"breakevenPct":3.5369003628781917},{"delta":0.85,"premium":1.786603221083455,"strike":4.258662762323085,"iv":1.1421325524646169,"gamma":0.1257627135187897,"theta":-0.00649053196681308,"vega":0.0032914592484138607,"rho":0.0025459628779762045,"breakevenPct":2.810645976301698},{"delta":0.9,"premium":1.9879209370424595,"strike":4.014641288433382,"iv":1.2183282576866765,"gamma":0.08702430453879945,"theta":-0.006405124450951684,"vega":0.0028278184480234263,"rho":0.0026231342618155728,"breakevenPct":2.084391589725204}],"put":[{"delta":0.1,"premium":0.125,"strike":3.87338289994549,"iv":1.3724420519900908,"gamma":0.07952387203334035,"theta":-0.006669107739515741,"vega":0.0029001689313176413,"rho":-0.0005752380694642522,"breakevenPct":36.25199149752568},{"delta":0.15,"premium":0.10487883534213599,"strike":4.804846586314561,"iv":0.7756723389608196,"gamma":0.19845242733162652,"theta":-0.004822782419860238,"vega":0.0038058437595291763,"rho":-0.0008020385943519869,"breakevenPct":20.068575663734272},{"delta":0.2,"premium":0.13945086705202314,"strike":5.11271676300578,"iv":0.6460878612716763,"gamma":0.24591849710982658,"theta":-0.004625433526011561,"vega":0.004293063583815029,"rho":-0.0010673621852139432,"breakevenPct":15.42064802799732},{"delta":0.25,"premium":0.19002890173410406,"strike":5.257225433526012,"iv":0.6379953757225434,"gamma":0.27158323699421966,"theta":-0.004914450867052023,"vega":0.00466878612716763,"rho":-0.0013439358457298886,"breakevenPct":13.8231882348315},{"delta":0.3,"premium":0.24060693641618497,"strike":5.401734104046243,"iv":0.6299028901734104,"gamma":0.2972479768786127,"theta":-0.005203468208092486,"vega":0.005044508670520231,"rho":-0.0016205095062458343,"breakevenPct":12.22572844166568},{"delta":0.35,"premium":0.2911849710982659,"strike":5.546242774566474,"iv":0.6218104046242775,"gamma":0.3229127167630058,"theta":-0.005492485549132948,"vega":0.005420231213872832,"rho":-0.0018970831667617797,"breakevenPct":10.62826864849986},{"delta":0.4,"premium":0.3417630057803468,"strike":5.690751445086705,"iv":0.6137179190751445,"gamma":0.34857745664739886,"theta":-0.005781502890173411,"vega":0.005795953757225434,"rho":-0.0021736568272777254,"breakevenPct":9.03080885533404},{"delta":0.45,"premium":0.3923410404624278,"strike":5.835260115606936,"iv":0.6056254335260116,"gamma":0.3742421965317919,"theta":-0.006070520231213874,"vega":0.006171676300578036,"rho":-0.002450230487793671,"breakevenPct":7.433349062168219},{"delta":0.5,"premium":0.4429190751445087,"strike":5.979768786127168,"iv":0.5975329479768786,"gamma":0.399906936416185,"theta":-0.006359537572254335,"vega":0.006547398843930636,"rho":-0.0027268041483096165,"breakevenPct":5.835889269002401},{"delta":0.55,"premium":0.5832816737698567,"strike":6.166602092212321,"iv":0.619507710189849,"gamma":0.3782931034482759,"theta":-0.006300038744672607,"vega":0.006350096861681519,"rho":-0.0030707657351114834,"breakevenPct":5.045571114924079},{"delta":0.6,"premium":0.7382603641999225,"strike":6.360325455249903,"iv":0.6463771406431615,"gamma":0.34898275862068967,"theta":-0.006183804726850059,"vega":0.006059511817125145,"rho":-0.003425697449448267,"breakevenPct":4.386648111394887},{"delta":0.65,"premium":0.8932390546299884,"strike":6.554048818287486,"iv":0.6732465710964742,"gamma":0.3196724137931034,"theta":-0.006067570709027508,"vega":0.005768926772568772,"rho":-0.0037806291637850513,"breakevenPct":3.727725107865695},{"delta":0.7,"premium":1.048217745060054,"strike":6.747772181325067,"iv":0.7001160015497869,"gamma":0.29036206896551725,"theta":-0.005951336691204959,"vega":0.005478341728012399,"rho":-0.004135560878121836,"breakevenPct":3.0688021043365037},{"delta":0.75,"premium":1.2031964354901201,"strike":6.94149554436265,"iv":0.7269854320030995,"gamma":0.261051724137931,"theta":-0.00583510267338241,"vega":0.005187756683456025,"rho":-0.004490492592458619,"breakevenPct":2.4098791008073106},{"delta":0.8,"premium":1.6337384259259262,"strike":7.403935185185185,"iv":0.8105146990740741,"gamma":0.21156412037037034,"theta":-0.005598032407407407,"vega":0.0045748842592592594,"rho":-0.005063053037901824,"breakevenPct":1.8674020534139573},{"delta":0.85,"premium":2.183506944444444,"strike":7.982638888888888,"iv":0.9185586805555555,"gamma":0.15334652777777785,"theta":-0.005308680555555556,"vega":0.0038225694444444453,"rho":-0.005729773765285055,"breakevenPct":1.3753070672713545},{"delta":0.9,"premium":3.749234157684803,"strike":9.58297884028914,"iv":1.1316690610598676,"gamma":0.09545569745683449,"theta":-0.0045187528814898065,"vega":0.002887266045219417,"rho":-0.007205241901366055,"breakevenPct":0.8659719067682963}]}},"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"}}