{"symbol":"NG","url":"https://intraalpha.com/companies/NG","capturedAt":"2026-10-22T12:26:10.346Z","state":"ready","quote":{"symbol":"NG","last_price":6.25,"prev_close":6.47,"regular_close":6.51,"change":-0.22,"change_pct":-3.4003,"regular_change":0.04,"regular_change_pct":0.6182,"extended_change":-0.26,"extended_change_pct":-3.9939,"bid":6.2,"ask":6.3,"bid_size":100,"ask_size":1000,"volume":1926285,"vwap":6.474254,"open":6.55,"high":6.57,"low":6.39,"close":6.51,"trade_count":17028,"last_trade_at":"2026-10-22T12:25:38.244552073Z","last_quote_at":"2026-10-22T12:20:43.814718307Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T08:26:03.793659262-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"NG","fetched_at":"2026-10-22T12:26:09.071032+00:00","name":"NovaGold Resources Inc","exchange":"AMEX","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"NovaGold Resources Inc. explores and develops gold mineral properties in the United States. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"November","latest_quarter":"2026-08-31","market_cap":2856692000,"ebitda":-38115000,"pe_ratio":null,"peg_ratio":1.338,"book_value":0.883,"dividend_per_share":null,"dividend_yield":null,"eps":-0.21,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.0519,"return_on_equity_ttm":-0.328,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":13.12,"analyst_number":4,"beta":2.345,"fifty_two_week_high":14.4,"fifty_two_week_low":5.08,"fifty_day_ma":7.47,"two_hundred_day_ma":8.38,"shares_outstanding":438816000,"forward_pe":4.9,"price_to_sales":3615.48,"price_to_book":7.57,"ev_to_revenue":3173.9,"ev_to_ebitda":-40.37},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T12:26:09.071032+00:00"},"optionObservedAt":"2026-10-21T19:56:12.636Z","bars":[{"c":6.37,"h":6.37,"l":6.32,"n":6,"o":6.37,"t":"2026-10-15T08:00:00Z","v":1017,"vw":6.350969},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-15T09:45:00Z","v":300,"vw":6.36},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-15T10:20:00Z","v":281,"vw":6.34},{"c":6.38,"h":6.38,"l":6.33,"n":2,"o":6.33,"t":"2026-10-15T11:00:00Z","v":835,"vw":6.365928},{"c":6.34,"h":6.34,"l":6.34,"n":2,"o":6.34,"t":"2026-10-15T11:55:00Z","v":697,"vw":6.34},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-15T12:30:00Z","v":150,"vw":6.33},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-10-15T12:35:00Z","v":200,"vw":6.28},{"c":6.37,"h":6.37,"l":6.37,"n":2,"o":6.37,"t":"2026-10-15T12:45:00Z","v":500,"vw":6.37},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-15T12:55:00Z","v":200,"vw":6.35},{"c":6.38,"h":6.3921,"l":6.38,"n":4,"o":6.3921,"t":"2026-10-15T13:20:00Z","v":2007,"vw":6.38605},{"c":6.3,"h":6.39,"l":6.25,"n":496,"o":6.3,"t":"2026-10-15T13:30:00Z","v":144716,"vw":6.308059},{"c":6.33,"h":6.33,"l":6.245,"n":448,"o":6.3,"t":"2026-10-15T13:35:00Z","v":99578,"vw":6.282871},{"c":6.29,"h":6.32,"l":6.285,"n":465,"o":6.32,"t":"2026-10-15T13:40:00Z","v":97225,"vw":6.304133},{"c":6.235,"h":6.285,"l":6.23,"n":511,"o":6.28,"t":"2026-10-15T13:45:00Z","v":87370,"vw":6.25314},{"c":6.215,"h":6.235,"l":6.2,"n":264,"o":6.235,"t":"2026-10-15T13:50:00Z","v":71087,"vw":6.223117},{"c":6.245,"h":6.255,"l":6.215,"n":256,"o":6.22,"t":"2026-10-15T13:55:00Z","v":39956,"vw":6.232018},{"c":6.275,"h":6.275,"l":6.225,"n":419,"o":6.245,"t":"2026-10-15T14:00:00Z","v":82150,"vw":6.244605},{"c":6.25,"h":6.295,"l":6.25,"n":464,"o":6.28,"t":"2026-10-15T14:05:00Z","v":70849,"vw":6.282153},{"c":6.26,"h":6.275,"l":6.255,"n":307,"o":6.255,"t":"2026-10-15T14:10:00Z","v":43377,"vw":6.261034},{"c":6.26,"h":6.2699,"l":6.23,"n":350,"o":6.2699,"t":"2026-10-15T14:15:00Z","v":51670,"vw":6.253452},{"c":6.275,"h":6.28,"l":6.255,"n":276,"o":6.265,"t":"2026-10-15T14:20:00Z","v":40072,"vw":6.267152},{"c":6.285,"h":6.315,"l":6.275,"n":388,"o":6.275,"t":"2026-10-15T14:25:00Z","v":79268,"vw":6.297964},{"c":6.295,"h":6.3,"l":6.26,"n":596,"o":6.29,"t":"2026-10-15T14:30:00Z","v":162521,"vw":6.286247},{"c":6.33,"h":6.33,"l":6.295,"n":242,"o":6.3,"t":"2026-10-15T14:35:00Z","v":29569,"vw":6.307809},{"c":6.335,"h":6.35,"l":6.33,"n":244,"o":6.335,"t":"2026-10-15T14:40:00Z","v":41583,"vw":6.338488},{"c":6.335,"h":6.36,"l":6.33,"n":332,"o":6.335,"t":"2026-10-15T14:45:00Z","v":45814,"vw":6.342703},{"c":6.305,"h":6.37,"l":6.3,"n":425,"o":6.34,"t":"2026-10-15T14:50:00Z","v":81286,"vw":6.342402},{"c":6.29,"h":6.315,"l":6.29,"n":261,"o":6.3099,"t":"2026-10-15T14:55:00Z","v":56796,"vw":6.30625},{"c":6.3,"h":6.32,"l":6.29,"n":546,"o":6.295,"t":"2026-10-15T15:00:00Z","v":129898,"vw":6.307639},{"c":6.31,"h":6.32,"l":6.285,"n":383,"o":6.31,"t":"2026-10-15T15:05:00Z","v":72112,"vw":6.299686},{"c":6.315,"h":6.32,"l":6.3,"n":221,"o":6.31,"t":"2026-10-15T15:10:00Z","v":35527,"vw":6.311073},{"c":6.315,"h":6.35,"l":6.315,"n":300,"o":6.32,"t":"2026-10-15T15:15:00Z","v":95728,"vw":6.325574},{"c":6.32,"h":6.3293,"l":6.31,"n":274,"o":6.315,"t":"2026-10-15T15:20:00Z","v":63319,"vw":6.320754},{"c":6.295,"h":6.32,"l":6.295,"n":248,"o":6.315,"t":"2026-10-15T15:25:00Z","v":35412,"vw":6.307279},{"c":6.295,"h":6.31,"l":6.28,"n":191,"o":6.295,"t":"2026-10-15T15:30:00Z","v":27475,"vw":6.294606},{"c":6.305,"h":6.3051,"l":6.29,"n":290,"o":6.29,"t":"2026-10-15T15:35:00Z","v":42012,"vw":6.298483},{"c":6.335,"h":6.355,"l":6.31,"n":297,"o":6.31,"t":"2026-10-15T15:40:00Z","v":61420,"vw":6.329927},{"c":6.325,"h":6.345,"l":6.315,"n":179,"o":6.336931,"t":"2026-10-15T15:45:00Z","v":40218,"vw":6.323586},{"c":6.345,"h":6.345,"l":6.325,"n":150,"o":6.325,"t":"2026-10-15T15:50:00Z","v":14884,"vw":6.334984},{"c":6.3528,"h":6.36,"l":6.345,"n":169,"o":6.35,"t":"2026-10-15T15:55:00Z","v":14993,"vw":6.352193},{"c":6.355,"h":6.365,"l":6.345,"n":231,"o":6.355,"t":"2026-10-15T16:00:00Z","v":33166,"vw":6.356661},{"c":6.3799,"h":6.3799,"l":6.36,"n":243,"o":6.36,"t":"2026-10-15T16:05:00Z","v":32541,"vw":6.371129},{"c":6.355,"h":6.38,"l":6.355,"n":174,"o":6.38,"t":"2026-10-15T16:10:00Z","v":22131,"vw":6.363848},{"c":6.365,"h":6.365,"l":6.3599,"n":218,"o":6.36,"t":"2026-10-15T16:15:00Z","v":28653,"vw":6.362139},{"c":6.385,"h":6.39,"l":6.365,"n":228,"o":6.365,"t":"2026-10-15T16:20:00Z","v":44708,"vw":6.379359},{"c":6.385,"h":6.395,"l":6.38,"n":240,"o":6.385,"t":"2026-10-15T16:25:00Z","v":21923,"vw":6.38837},{"c":6.35,"h":6.385,"l":6.345,"n":262,"o":6.38,"t":"2026-10-15T16:30:00Z","v":48287,"vw":6.371432},{"c":6.36,"h":6.375,"l":6.3499,"n":312,"o":6.3499,"t":"2026-10-15T16:35:00Z","v":51340,"vw":6.363825},{"c":6.37,"h":6.37,"l":6.36,"n":80,"o":6.36,"t":"2026-10-15T16:40:00Z","v":6695,"vw":6.364116},{"c":6.365,"h":6.37,"l":6.36,"n":119,"o":6.37,"t":"2026-10-15T16:45:00Z","v":15852,"vw":6.365748},{"c":6.37,"h":6.37,"l":6.36,"n":110,"o":6.36,"t":"2026-10-15T16:50:00Z","v":8464,"vw":6.36562},{"c":6.36,"h":6.365,"l":6.36,"n":70,"o":6.365,"t":"2026-10-15T16:55:00Z","v":4543,"vw":6.3644},{"c":6.365,"h":6.37,"l":6.355,"n":214,"o":6.365,"t":"2026-10-15T17:00:00Z","v":24486,"vw":6.361305},{"c":6.375,"h":6.38,"l":6.365,"n":136,"o":6.365,"t":"2026-10-15T17:05:00Z","v":33068,"vw":6.371239},{"c":6.385,"h":6.39,"l":6.375,"n":163,"o":6.375,"t":"2026-10-15T17:10:00Z","v":18502,"vw":6.381706},{"c":6.3806,"h":6.39,"l":6.375,"n":243,"o":6.385,"t":"2026-10-15T17:15:00Z","v":44764,"vw":6.381434},{"c":6.37,"h":6.39,"l":6.37,"n":128,"o":6.385,"t":"2026-10-15T17:20:00Z","v":22365,"vw":6.382436},{"c":6.375,"h":6.3791,"l":6.37,"n":71,"o":6.375,"t":"2026-10-15T17:25:00Z","v":12423,"vw":6.373827},{"c":6.375,"h":6.38,"l":6.36,"n":184,"o":6.375,"t":"2026-10-15T17:30:00Z","v":24972,"vw":6.368856},{"c":6.375,"h":6.38,"l":6.37,"n":154,"o":6.38,"t":"2026-10-15T17:35:00Z","v":23741,"vw":6.373212},{"c":6.37,"h":6.38,"l":6.37,"n":126,"o":6.375,"t":"2026-10-15T17:40:00Z","v":16186,"vw":6.374268},{"c":6.38,"h":6.39,"l":6.365,"n":258,"o":6.37,"t":"2026-10-15T17:45:00Z","v":23768,"vw":6.375671},{"c":6.385,"h":6.39,"l":6.38,"n":109,"o":6.385,"t":"2026-10-15T17:50:00Z","v":8896,"vw":6.385856},{"c":6.385,"h":6.39,"l":6.38,"n":114,"o":6.385,"t":"2026-10-15T17:55:00Z","v":9229,"vw":6.385318},{"c":6.405,"h":6.41,"l":6.38,"n":411,"o":6.3851,"t":"2026-10-15T18:00:00Z","v":75189,"vw":6.396863},{"c":6.395,"h":6.41,"l":6.395,"n":238,"o":6.405,"t":"2026-10-15T18:05:00Z","v":25774,"vw":6.405404},{"c":6.395,"h":6.4,"l":6.39,"n":152,"o":6.4,"t":"2026-10-15T18:10:00Z","v":33398,"vw":6.395338},{"c":6.4,"h":6.41,"l":6.38,"n":317,"o":6.395,"t":"2026-10-15T18:15:00Z","v":60803,"vw":6.389825},{"c":6.4,"h":6.405,"l":6.395,"n":156,"o":6.4,"t":"2026-10-15T18:20:00Z","v":24215,"vw":6.39953},{"c":6.4,"h":6.405,"l":6.4,"n":119,"o":6.405,"t":"2026-10-15T18:25:00Z","v":16824,"vw":6.402911},{"c":6.41,"h":6.4199,"l":6.4,"n":279,"o":6.405,"t":"2026-10-15T18:30:00Z","v":59509,"vw":6.409134},{"c":6.41,"h":6.415,"l":6.41,"n":172,"o":6.41,"t":"2026-10-15T18:35:00Z","v":16855,"vw":6.412052},{"c":6.425,"h":6.425,"l":6.41,"n":238,"o":6.415,"t":"2026-10-15T18:40:00Z","v":23130,"vw":6.420239},{"c":6.4399,"h":6.445,"l":6.425,"n":304,"o":6.43,"t":"2026-10-15T18:45:00Z","v":56939,"vw":6.436794},{"c":6.435,"h":6.445,"l":6.435,"n":226,"o":6.435,"t":"2026-10-15T18:50:00Z","v":45658,"vw":6.438947},{"c":6.45,"h":6.45,"l":6.435,"n":202,"o":6.435,"t":"2026-10-15T18:55:00Z","v":18525,"vw":6.439062},{"c":6.475,"h":6.48,"l":6.445,"n":396,"o":6.445,"t":"2026-10-15T19:00:00Z","v":96892,"vw":6.465776},{"c":6.48,"h":6.48,"l":6.47,"n":244,"o":6.475,"t":"2026-10-15T19:05:00Z","v":24143,"vw":6.471891},{"c":6.51,"h":6.51,"l":6.475,"n":359,"o":6.475,"t":"2026-10-15T19:10:00Z","v":58613,"vw":6.491468},{"c":6.525,"h":6.54,"l":6.51,"n":308,"o":6.51,"t":"2026-10-15T19:15:00Z","v":42778,"vw":6.525441},{"c":6.53,"h":6.54,"l":6.525,"n":304,"o":6.525,"t":"2026-10-15T19:20:00Z","v":34613,"vw":6.530253},{"c":6.52,"h":6.54,"l":6.52,"n":352,"o":6.535,"t":"2026-10-15T19:25:00Z","v":53056,"vw":6.53288},{"c":6.505,"h":6.52,"l":6.505,"n":300,"o":6.52,"t":"2026-10-15T19:30:00Z","v":27514,"vw":6.513432},{"c":6.52,"h":6.525,"l":6.505,"n":539,"o":6.505,"t":"2026-10-15T19:35:00Z","v":77560,"vw":6.518497},{"c":6.535,"h":6.535,"l":6.515,"n":510,"o":6.515,"t":"2026-10-15T19:40:00Z","v":65433,"vw":6.522795},{"c":6.55,"h":6.55,"l":6.53,"n":433,"o":6.535,"t":"2026-10-15T19:45:00Z","v":60346,"vw":6.535771},{"c":6.545,"h":6.56,"l":6.54,"n":610,"o":6.55,"t":"2026-10-15T19:50:00Z","v":88645,"vw":6.547859},{"c":6.565,"h":6.57,"l":6.525,"n":1778,"o":6.54,"t":"2026-10-15T19:55:00Z","v":349256,"vw":6.549547},{"c":6.56,"h":6.56,"l":6.55,"n":40,"o":6.56,"t":"2026-10-15T20:00:00Z","v":194125,"vw":6.559959},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-10-15T20:05:00Z","v":430,"vw":6.57},{"c":6.52,"h":6.52,"l":6.52,"n":3,"o":6.52,"t":"2026-10-15T20:10:00Z","v":242,"vw":6.52},{"c":6.5,"h":6.515,"l":6.5,"n":3,"o":6.515,"t":"2026-10-15T20:15:00Z","v":1000,"vw":6.5114},{"c":6.57,"h":6.57,"l":6.515,"n":2,"o":6.515,"t":"2026-10-15T20:25:00Z","v":350,"vw":6.538571},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-15T20:30:00Z","v":138,"vw":6.5},{"c":6.525,"h":6.525,"l":6.525,"n":1,"o":6.525,"t":"2026-10-15T22:30:00Z","v":102,"vw":6.525},{"c":6.5768,"h":6.5768,"l":6.5768,"n":1,"o":6.5768,"t":"2026-10-15T23:30:00Z","v":2000,"vw":6.5768},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-16T08:00:00Z","v":100,"vw":6.6},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-16T08:20:00Z","v":125,"vw":6.6},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-16T09:00:00Z","v":100,"vw":6.52},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-16T09:30:00Z","v":200,"vw":6.56},{"c":6.55,"h":6.55,"l":6.55,"n":2,"o":6.55,"t":"2026-10-16T11:00:00Z","v":531,"vw":6.55},{"c":6.583,"h":6.583,"l":6.583,"n":1,"o":6.583,"t":"2026-10-16T12:35:00Z","v":200,"vw":6.583},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-16T12:40:00Z","v":500,"vw":6.55},{"c":6.54,"h":6.54,"l":6.54,"n":2,"o":6.54,"t":"2026-10-16T13:05:00Z","v":1012,"vw":6.54},{"c":6.59,"h":6.59,"l":6.48,"n":215,"o":6.48,"t":"2026-10-16T13:30:00Z","v":88019,"vw":6.50367},{"c":6.61,"h":6.635,"l":6.58,"n":207,"o":6.585,"t":"2026-10-16T13:35:00Z","v":27322,"vw":6.599562},{"c":6.675,"h":6.675,"l":6.605,"n":214,"o":6.62,"t":"2026-10-16T13:40:00Z","v":52969,"vw":6.651697},{"c":6.63,"h":6.675,"l":6.625,"n":173,"o":6.675,"t":"2026-10-16T13:45:00Z","v":29331,"vw":6.654404},{"c":6.705,"h":6.71,"l":6.64,"n":223,"o":6.64,"t":"2026-10-16T13:50:00Z","v":65411,"vw":6.682155},{"c":6.7,"h":6.729,"l":6.695,"n":252,"o":6.71,"t":"2026-10-16T13:55:00Z","v":54525,"vw":6.71015},{"c":6.61,"h":6.725,"l":6.61,"n":216,"o":6.695,"t":"2026-10-16T14:00:00Z","v":34780,"vw":6.681769},{"c":6.63,"h":6.635,"l":6.605,"n":206,"o":6.615,"t":"2026-10-16T14:05:00Z","v":17188,"vw":6.618729},{"c":6.675,"h":6.68,"l":6.635,"n":268,"o":6.635,"t":"2026-10-16T14:10:00Z","v":76335,"vw":6.660006},{"c":6.68,"h":6.705,"l":6.67,"n":258,"o":6.68,"t":"2026-10-16T14:15:00Z","v":90441,"vw":6.687284},{"c":6.745,"h":6.745,"l":6.685,"n":350,"o":6.685,"t":"2026-10-16T14:20:00Z","v":101005,"vw":6.707082},{"c":6.75,"h":6.78,"l":6.745,"n":286,"o":6.745,"t":"2026-10-16T14:25:00Z","v":77842,"vw":6.761521},{"c":6.71,"h":6.755,"l":6.71,"n":234,"o":6.75,"t":"2026-10-16T14:30:00Z","v":60137,"vw":6.740415},{"c":6.705,"h":6.7199,"l":6.6901,"n":170,"o":6.71,"t":"2026-10-16T14:35:00Z","v":34806,"vw":6.707196},{"c":6.705,"h":6.73,"l":6.705,"n":262,"o":6.705,"t":"2026-10-16T14:40:00Z","v":68838,"vw":6.716914},{"c":6.71,"h":6.715,"l":6.7,"n":174,"o":6.7,"t":"2026-10-16T14:45:00Z","v":18587,"vw":6.707072},{"c":6.72,"h":6.74,"l":6.705,"n":222,"o":6.715,"t":"2026-10-16T14:50:00Z","v":72640,"vw":6.721961},{"c":6.7,"h":6.73,"l":6.7,"n":200,"o":6.715,"t":"2026-10-16T14:55:00Z","v":47257,"vw":6.71718},{"c":6.6877,"h":6.71,"l":6.6701,"n":269,"o":6.705,"t":"2026-10-16T15:00:00Z","v":75191,"vw":6.6874},{"c":6.64,"h":6.69,"l":6.64,"n":215,"o":6.69,"t":"2026-10-16T15:05:00Z","v":74334,"vw":6.660254},{"c":6.61,"h":6.655,"l":6.61,"n":287,"o":6.645,"t":"2026-10-16T15:10:00Z","v":59005,"vw":6.636929},{"c":6.6199,"h":6.6201,"l":6.5999,"n":313,"o":6.615,"t":"2026-10-16T15:15:00Z","v":101798,"vw":6.609185},{"c":6.565,"h":6.62,"l":6.54,"n":259,"o":6.615,"t":"2026-10-16T15:20:00Z","v":83447,"vw":6.575885},{"c":6.575,"h":6.59,"l":6.564,"n":244,"o":6.565,"t":"2026-10-16T15:25:00Z","v":75825,"vw":6.575889},{"c":6.59,"h":6.59,"l":6.565,"n":241,"o":6.575,"t":"2026-10-16T15:30:00Z","v":67201,"vw":6.575339},{"c":6.595,"h":6.6,"l":6.58,"n":250,"o":6.585,"t":"2026-10-16T15:35:00Z","v":85435,"vw":6.591253},{"c":6.58,"h":6.6,"l":6.58,"n":176,"o":6.595,"t":"2026-10-16T15:40:00Z","v":30689,"vw":6.589517},{"c":6.5701,"h":6.5999,"l":6.5701,"n":251,"o":6.58,"t":"2026-10-16T15:45:00Z","v":63108,"vw":6.584503},{"c":6.55,"h":6.5699,"l":6.54,"n":232,"o":6.5699,"t":"2026-10-16T15:50:00Z","v":68388,"vw":6.553258},{"c":6.525,"h":6.5501,"l":6.52,"n":136,"o":6.545,"t":"2026-10-16T15:55:00Z","v":30813,"vw":6.544098},{"c":6.5201,"h":6.526,"l":6.505,"n":263,"o":6.525,"t":"2026-10-16T16:00:00Z","v":88459,"vw":6.516766},{"c":6.52,"h":6.55,"l":6.515,"n":151,"o":6.53,"t":"2026-10-16T16:05:00Z","v":38541,"vw":6.530735},{"c":6.5901,"h":6.606,"l":6.52,"n":293,"o":6.52,"t":"2026-10-16T16:10:00Z","v":122058,"vw":6.561345},{"c":6.6,"h":6.6099,"l":6.59,"n":176,"o":6.6,"t":"2026-10-16T16:15:00Z","v":44993,"vw":6.598803},{"c":6.59,"h":6.6,"l":6.57,"n":194,"o":6.5999,"t":"2026-10-16T16:20:00Z","v":61921,"vw":6.58517},{"c":6.58,"h":6.6,"l":6.575,"n":199,"o":6.585,"t":"2026-10-16T16:25:00Z","v":42866,"vw":6.590248},{"c":6.565,"h":6.58,"l":6.565,"n":104,"o":6.575,"t":"2026-10-16T16:30:00Z","v":6881,"vw":6.571126},{"c":6.565,"h":6.5699,"l":6.555,"n":175,"o":6.565,"t":"2026-10-16T16:35:00Z","v":30120,"vw":6.561559},{"c":6.59,"h":6.59,"l":6.555,"n":163,"o":6.56,"t":"2026-10-16T16:40:00Z","v":16730,"vw":6.570671},{"c":6.56,"h":6.59,"l":6.55,"n":221,"o":6.59,"t":"2026-10-16T16:45:00Z","v":53210,"vw":6.584025},{"c":6.565,"h":6.57,"l":6.55,"n":131,"o":6.555,"t":"2026-10-16T16:50:00Z","v":11488,"vw":6.561995},{"c":6.58,"h":6.58,"l":6.56,"n":175,"o":6.56,"t":"2026-10-16T16:55:00Z","v":19227,"vw":6.569937},{"c":6.545,"h":6.576,"l":6.54,"n":170,"o":6.575,"t":"2026-10-16T17:00:00Z","v":22309,"vw":6.560371},{"c":6.57,"h":6.57,"l":6.535,"n":234,"o":6.545,"t":"2026-10-16T17:05:00Z","v":51821,"vw":6.549597},{"c":6.545,"h":6.58,"l":6.54,"n":201,"o":6.5699,"t":"2026-10-16T17:10:00Z","v":45223,"vw":6.56351},{"c":6.545,"h":6.55,"l":6.535,"n":153,"o":6.545,"t":"2026-10-16T17:15:00Z","v":25414,"vw":6.54152},{"c":6.54,"h":6.55,"l":6.53,"n":231,"o":6.545,"t":"2026-10-16T17:20:00Z","v":40552,"vw":6.537984},{"c":6.535,"h":6.55,"l":6.53,"n":134,"o":6.545,"t":"2026-10-16T17:25:00Z","v":49071,"vw":6.534124},{"c":6.56,"h":6.56,"l":6.5301,"n":186,"o":6.535,"t":"2026-10-16T17:30:00Z","v":39446,"vw":6.542659},{"c":6.545,"h":6.5699,"l":6.545,"n":180,"o":6.565,"t":"2026-10-16T17:35:00Z","v":45890,"vw":6.55637},{"c":6.58,"h":6.605,"l":6.54,"n":353,"o":6.545,"t":"2026-10-16T17:40:00Z","v":85303,"vw":6.577728},{"c":6.555,"h":6.58,"l":6.55,"n":139,"o":6.58,"t":"2026-10-16T17:45:00Z","v":40759,"vw":6.565986},{"c":6.545,"h":6.55,"l":6.54,"n":135,"o":6.55,"t":"2026-10-16T17:50:00Z","v":23540,"vw":6.544254},{"c":6.535,"h":6.545,"l":6.525,"n":167,"o":6.54,"t":"2026-10-16T17:55:00Z","v":22670,"vw":6.532792},{"c":6.52,"h":6.535,"l":6.515,"n":214,"o":6.53,"t":"2026-10-16T18:00:00Z","v":22951,"vw":6.526229},{"c":6.545,"h":6.545,"l":6.515,"n":254,"o":6.525,"t":"2026-10-16T18:05:00Z","v":51324,"vw":6.527709},{"c":6.555,"h":6.555,"l":6.535,"n":186,"o":6.55,"t":"2026-10-16T18:10:00Z","v":20447,"vw":6.544001},{"c":6.555,"h":6.56,"l":6.55,"n":115,"o":6.56,"t":"2026-10-16T18:15:00Z","v":6085,"vw":6.554292},{"c":6.55,"h":6.56,"l":6.54,"n":264,"o":6.55,"t":"2026-10-16T18:20:00Z","v":26961,"vw":6.549745},{"c":6.55,"h":6.55,"l":6.545,"n":186,"o":6.55,"t":"2026-10-16T18:25:00Z","v":12407,"vw":6.549178},{"c":6.54,"h":6.55,"l":6.53,"n":227,"o":6.55,"t":"2026-10-16T18:30:00Z","v":24914,"vw":6.541156},{"c":6.5301,"h":6.545,"l":6.525,"n":151,"o":6.545,"t":"2026-10-16T18:35:00Z","v":16235,"vw":6.533133},{"c":6.53,"h":6.54,"l":6.525,"n":210,"o":6.535,"t":"2026-10-16T18:40:00Z","v":14375,"vw":6.53012},{"c":6.525,"h":6.53,"l":6.515,"n":202,"o":6.53,"t":"2026-10-16T18:45:00Z","v":13044,"vw":6.520478},{"c":6.52,"h":6.525,"l":6.5101,"n":193,"o":6.525,"t":"2026-10-16T18:50:00Z","v":16009,"vw":6.51926},{"c":6.535,"h":6.535,"l":6.515,"n":195,"o":6.515,"t":"2026-10-16T18:55:00Z","v":12322,"vw":6.524479},{"c":6.52,"h":6.54,"l":6.515,"n":278,"o":6.535,"t":"2026-10-16T19:00:00Z","v":20282,"vw":6.528579},{"c":6.515,"h":6.54,"l":6.51,"n":228,"o":6.515,"t":"2026-10-16T19:05:00Z","v":23278,"vw":6.522321},{"c":6.55,"h":6.555,"l":6.52,"n":289,"o":6.52,"t":"2026-10-16T19:10:00Z","v":22419,"vw":6.540491},{"c":6.545,"h":6.56,"l":6.54,"n":201,"o":6.555,"t":"2026-10-16T19:15:00Z","v":21625,"vw":6.549899},{"c":6.565,"h":6.57,"l":6.55,"n":258,"o":6.55,"t":"2026-10-16T19:20:00Z","v":25744,"vw":6.56077},{"c":6.58,"h":6.58,"l":6.56,"n":283,"o":6.565,"t":"2026-10-16T19:25:00Z","v":23952,"vw":6.567822},{"c":6.57,"h":6.585,"l":6.565,"n":224,"o":6.58,"t":"2026-10-16T19:30:00Z","v":23667,"vw":6.575472},{"c":6.585,"h":6.585,"l":6.56,"n":274,"o":6.57,"t":"2026-10-16T19:35:00Z","v":38420,"vw":6.573068},{"c":6.56,"h":6.585,"l":6.555,"n":247,"o":6.585,"t":"2026-10-16T19:40:00Z","v":29649,"vw":6.574977},{"c":6.565,"h":6.57,"l":6.56,"n":266,"o":6.56,"t":"2026-10-16T19:45:00Z","v":29306,"vw":6.563285},{"c":6.59,"h":6.61,"l":6.56,"n":639,"o":6.56,"t":"2026-10-16T19:50:00Z","v":108628,"vw":6.579826},{"c":6.625,"h":6.63,"l":6.595,"n":1515,"o":6.6,"t":"2026-10-16T19:55:00Z","v":322360,"vw":6.614907},{"c":6.615,"h":6.615,"l":6.6,"n":21,"o":6.6,"t":"2026-10-16T20:00:00Z","v":196250,"vw":6.600033},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-16T20:05:00Z","v":130,"vw":6.61},{"c":6.51,"h":6.61,"l":6.51,"n":9,"o":6.61,"t":"2026-10-16T20:10:00Z","v":3692,"vw":6.567083},{"c":6.6199,"h":6.62,"l":6.6199,"n":2,"o":6.62,"t":"2026-10-16T20:50:00Z","v":604,"vw":6.61995},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-16T21:25:00Z","v":200,"vw":6.56},{"c":6.565,"h":6.565,"l":6.565,"n":1,"o":6.565,"t":"2026-10-16T22:05:00Z","v":209,"vw":6.565},{"c":6.62,"h":6.62,"l":6.62,"n":2,"o":6.62,"t":"2026-10-19T09:10:00Z","v":455,"vw":6.62},{"c":6.62,"h":6.62,"l":6.62,"n":3,"o":6.62,"t":"2026-10-19T09:25:00Z","v":2027,"vw":6.62},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-19T11:05:00Z","v":160,"vw":6.62},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-19T11:10:00Z","v":160,"vw":6.62},{"c":6.63,"h":6.63,"l":6.62,"n":2,"o":6.62,"t":"2026-10-19T11:15:00Z","v":614,"vw":6.627394},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-19T11:50:00Z","v":500,"vw":6.62},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-19T11:55:00Z","v":1000,"vw":6.6},{"c":6.58,"h":6.58,"l":6.58,"n":2,"o":6.58,"t":"2026-10-19T12:00:00Z","v":550,"vw":6.58},{"c":6.61,"h":6.61,"l":6.61,"n":2,"o":6.61,"t":"2026-10-19T12:30:00Z","v":300,"vw":6.61},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-19T12:50:00Z","v":300,"vw":6.59},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-19T13:00:00Z","v":254,"vw":6.59},{"c":6.57,"h":6.57,"l":6.57,"n":3,"o":6.57,"t":"2026-10-19T13:20:00Z","v":4059,"vw":6.57},{"c":6.65,"h":6.66,"l":6.57,"n":229,"o":6.57,"t":"2026-10-19T13:30:00Z","v":81990,"vw":6.618166},{"c":6.57,"h":6.67,"l":6.57,"n":96,"o":6.66,"t":"2026-10-19T13:35:00Z","v":11672,"vw":6.619411},{"c":6.59,"h":6.59,"l":6.545,"n":122,"o":6.57,"t":"2026-10-19T13:40:00Z","v":30294,"vw":6.567506},{"c":6.5728,"h":6.58,"l":6.53,"n":233,"o":6.58,"t":"2026-10-19T13:45:00Z","v":79247,"vw":6.551912},{"c":6.565,"h":6.59,"l":6.565,"n":122,"o":6.58,"t":"2026-10-19T13:50:00Z","v":17273,"vw":6.577435},{"c":6.575,"h":6.58,"l":6.565,"n":100,"o":6.57,"t":"2026-10-19T13:55:00Z","v":13537,"vw":6.569121},{"c":6.52,"h":6.575,"l":6.505,"n":179,"o":6.57,"t":"2026-10-19T14:00:00Z","v":20440,"vw":6.546581},{"c":6.5,"h":6.52,"l":6.5,"n":151,"o":6.515,"t":"2026-10-19T14:05:00Z","v":15566,"vw":6.511973},{"c":6.49,"h":6.495,"l":6.47,"n":252,"o":6.495,"t":"2026-10-19T14:10:00Z","v":32646,"vw":6.482868},{"c":6.5,"h":6.51,"l":6.485,"n":155,"o":6.49,"t":"2026-10-19T14:15:00Z","v":14625,"vw":6.493601},{"c":6.485,"h":6.505,"l":6.47,"n":173,"o":6.505,"t":"2026-10-19T14:20:00Z","v":18127,"vw":6.47974},{"c":6.5,"h":6.51,"l":6.485,"n":136,"o":6.485,"t":"2026-10-19T14:25:00Z","v":10350,"vw":6.497234},{"c":6.49,"h":6.505,"l":6.48,"n":219,"o":6.495,"t":"2026-10-19T14:30:00Z","v":30819,"vw":6.492259},{"c":6.5,"h":6.515,"l":6.49,"n":213,"o":6.49,"t":"2026-10-19T14:35:00Z","v":35585,"vw":6.500192},{"c":6.505,"h":6.51,"l":6.495,"n":121,"o":6.5,"t":"2026-10-19T14:40:00Z","v":11281,"vw":6.499793},{"c":6.4999,"h":6.51,"l":6.485,"n":174,"o":6.5,"t":"2026-10-19T14:45:00Z","v":23526,"vw":6.496535},{"c":6.48,"h":6.495,"l":6.475,"n":168,"o":6.495,"t":"2026-10-19T14:50:00Z","v":22352,"vw":6.489192},{"c":6.495,"h":6.505,"l":6.48,"n":116,"o":6.48,"t":"2026-10-19T14:55:00Z","v":10746,"vw":6.494941},{"c":6.48,"h":6.4999,"l":6.48,"n":141,"o":6.4999,"t":"2026-10-19T15:00:00Z","v":10363,"vw":6.49206},{"c":6.4899,"h":6.49,"l":6.47,"n":144,"o":6.475,"t":"2026-10-19T15:05:00Z","v":27104,"vw":6.480128},{"c":6.5002,"h":6.505,"l":6.475,"n":127,"o":6.48,"t":"2026-10-19T15:10:00Z","v":10941,"vw":6.492084},{"c":6.505,"h":6.515,"l":6.49,"n":156,"o":6.5061,"t":"2026-10-19T15:15:00Z","v":16084,"vw":6.505749},{"c":6.535,"h":6.535,"l":6.51,"n":155,"o":6.5199,"t":"2026-10-19T15:20:00Z","v":28561,"vw":6.521172},{"c":6.545,"h":6.5499,"l":6.53,"n":133,"o":6.53,"t":"2026-10-19T15:25:00Z","v":11587,"vw":6.538857},{"c":6.535,"h":6.54,"l":6.53,"n":108,"o":6.54,"t":"2026-10-19T15:30:00Z","v":5491,"vw":6.535301},{"c":6.535,"h":6.545,"l":6.535,"n":138,"o":6.535,"t":"2026-10-19T15:35:00Z","v":10212,"vw":6.537609},{"c":6.53,"h":6.535,"l":6.525,"n":141,"o":6.53,"t":"2026-10-19T15:40:00Z","v":16605,"vw":6.530505},{"c":6.54,"h":6.54,"l":6.525,"n":86,"o":6.53,"t":"2026-10-19T15:45:00Z","v":14378,"vw":6.534981},{"c":6.53,"h":6.535,"l":6.525,"n":151,"o":6.53,"t":"2026-10-19T15:50:00Z","v":29715,"vw":6.531196},{"c":6.55,"h":6.555,"l":6.53,"n":214,"o":6.535,"t":"2026-10-19T15:55:00Z","v":41614,"vw":6.542995},{"c":6.545,"h":6.555,"l":6.53,"n":182,"o":6.55,"t":"2026-10-19T16:00:00Z","v":66049,"vw":6.543625},{"c":6.54,"h":6.545,"l":6.53,"n":183,"o":6.545,"t":"2026-10-19T16:05:00Z","v":49029,"vw":6.537279},{"c":6.56,"h":6.565,"l":6.535,"n":238,"o":6.54,"t":"2026-10-19T16:10:00Z","v":54737,"vw":6.54147},{"c":6.555,"h":6.565,"l":6.5508,"n":124,"o":6.56,"t":"2026-10-19T16:15:00Z","v":14182,"vw":6.559249},{"c":6.55,"h":6.56,"l":6.545,"n":166,"o":6.555,"t":"2026-10-19T16:20:00Z","v":33984,"vw":6.550873},{"c":6.54,"h":6.555,"l":6.54,"n":150,"o":6.55,"t":"2026-10-19T16:25:00Z","v":32307,"vw":6.544761},{"c":6.545,"h":6.55,"l":6.53,"n":197,"o":6.54,"t":"2026-10-19T16:30:00Z","v":36180,"vw":6.541568},{"c":6.54,"h":6.55,"l":6.53,"n":135,"o":6.54,"t":"2026-10-19T16:35:00Z","v":37420,"vw":6.535339},{"c":6.545,"h":6.5499,"l":6.54,"n":87,"o":6.545,"t":"2026-10-19T16:40:00Z","v":3427,"vw":6.546239},{"c":6.5201,"h":6.545,"l":6.52,"n":140,"o":6.545,"t":"2026-10-19T16:45:00Z","v":27484,"vw":6.531464},{"c":6.525,"h":6.53,"l":6.525,"n":58,"o":6.525,"t":"2026-10-19T16:50:00Z","v":3319,"vw":6.526083},{"c":6.53,"h":6.535,"l":6.525,"n":164,"o":6.525,"t":"2026-10-19T16:55:00Z","v":37133,"vw":6.528933},{"c":6.525,"h":6.525,"l":6.515,"n":209,"o":6.525,"t":"2026-10-19T17:00:00Z","v":47372,"vw":6.519695},{"c":6.505,"h":6.525,"l":6.505,"n":84,"o":6.525,"t":"2026-10-19T17:05:00Z","v":5041,"vw":6.512953},{"c":6.535,"h":6.535,"l":6.505,"n":139,"o":6.505,"t":"2026-10-19T17:10:00Z","v":28969,"vw":6.526014},{"c":6.54,"h":6.55,"l":6.535,"n":90,"o":6.54,"t":"2026-10-19T17:15:00Z","v":5075,"vw":6.542245},{"c":6.54,"h":6.545,"l":6.54,"n":92,"o":6.5401,"t":"2026-10-19T17:20:00Z","v":12771,"vw":6.540781},{"c":6.55,"h":6.55,"l":6.545,"n":117,"o":6.545,"t":"2026-10-19T17:25:00Z","v":12330,"vw":6.549618},{"c":6.55,"h":6.5599,"l":6.5402,"n":74,"o":6.545,"t":"2026-10-19T17:30:00Z","v":9364,"vw":6.551159},{"c":6.54,"h":6.555,"l":6.54,"n":122,"o":6.555,"t":"2026-10-19T17:35:00Z","v":12909,"vw":6.547921},{"c":6.54,"h":6.565,"l":6.54,"n":234,"o":6.545,"t":"2026-10-19T17:40:00Z","v":30650,"vw":6.55332},{"c":6.52,"h":6.54,"l":6.515,"n":166,"o":6.54,"t":"2026-10-19T17:45:00Z","v":18335,"vw":6.52945},{"c":6.515,"h":6.52,"l":6.5,"n":181,"o":6.52,"t":"2026-10-19T17:50:00Z","v":45557,"vw":6.508935},{"c":6.53,"h":6.53,"l":6.515,"n":117,"o":6.515,"t":"2026-10-19T17:55:00Z","v":16300,"vw":6.521305},{"c":6.535,"h":6.535,"l":6.515,"n":203,"o":6.53,"t":"2026-10-19T18:00:00Z","v":25774,"vw":6.526022},{"c":6.535,"h":6.545,"l":6.525,"n":183,"o":6.535,"t":"2026-10-19T18:05:00Z","v":22416,"vw":6.535215},{"c":6.53,"h":6.54,"l":6.53,"n":102,"o":6.535,"t":"2026-10-19T18:10:00Z","v":8243,"vw":6.533641},{"c":6.535,"h":6.5399,"l":6.525,"n":158,"o":6.535,"t":"2026-10-19T18:15:00Z","v":15758,"vw":6.53247},{"c":6.525,"h":6.535,"l":6.525,"n":151,"o":6.535,"t":"2026-10-19T18:20:00Z","v":12992,"vw":6.52953},{"c":6.515,"h":6.525,"l":6.51,"n":162,"o":6.525,"t":"2026-10-19T18:25:00Z","v":9775,"vw":6.51865},{"c":6.515,"h":6.52,"l":6.505,"n":140,"o":6.5151,"t":"2026-10-19T18:30:00Z","v":14708,"vw":6.511962},{"c":6.52,"h":6.52,"l":6.5001,"n":204,"o":6.51,"t":"2026-10-19T18:35:00Z","v":53589,"vw":6.512744},{"c":6.525,"h":6.53,"l":6.52,"n":201,"o":6.52,"t":"2026-10-19T18:40:00Z","v":42385,"vw":6.525339},{"c":6.545,"h":6.56,"l":6.53,"n":246,"o":6.53,"t":"2026-10-19T18:45:00Z","v":59678,"vw":6.542529},{"c":6.55,"h":6.55,"l":6.54,"n":144,"o":6.545,"t":"2026-10-19T18:50:00Z","v":30708,"vw":6.54203},{"c":6.545,"h":6.55,"l":6.54,"n":166,"o":6.545,"t":"2026-10-19T18:55:00Z","v":67879,"vw":6.547137},{"c":6.545,"h":6.56,"l":6.545,"n":258,"o":6.545,"t":"2026-10-19T19:00:00Z","v":51573,"vw":6.550485},{"c":6.545,"h":6.55,"l":6.54,"n":203,"o":6.545,"t":"2026-10-19T19:05:00Z","v":21757,"vw":6.545665},{"c":6.545,"h":6.55,"l":6.535,"n":220,"o":6.545,"t":"2026-10-19T19:10:00Z","v":20244,"vw":6.541906},{"c":6.565,"h":6.565,"l":6.545,"n":207,"o":6.545,"t":"2026-10-19T19:15:00Z","v":19657,"vw":6.554065},{"c":6.56,"h":6.57,"l":6.5506,"n":305,"o":6.565,"t":"2026-10-19T19:20:00Z","v":45113,"vw":6.563037},{"c":6.565,"h":6.565,"l":6.55,"n":186,"o":6.555,"t":"2026-10-19T19:25:00Z","v":16700,"vw":6.558564},{"c":6.575,"h":6.58,"l":6.565,"n":218,"o":6.565,"t":"2026-10-19T19:30:00Z","v":35262,"vw":6.572457},{"c":6.575,"h":6.585,"l":6.57,"n":250,"o":6.575,"t":"2026-10-19T19:35:00Z","v":23696,"vw":6.576856},{"c":6.58,"h":6.58,"l":6.57,"n":231,"o":6.575,"t":"2026-10-19T19:40:00Z","v":25455,"vw":6.578507},{"c":6.57,"h":6.58,"l":6.57,"n":354,"o":6.58,"t":"2026-10-19T19:45:00Z","v":31207,"vw":6.574288},{"c":6.545,"h":6.575,"l":6.54,"n":700,"o":6.57,"t":"2026-10-19T19:50:00Z","v":90826,"vw":6.561708},{"c":6.52,"h":6.545,"l":6.505,"n":1454,"o":6.54,"t":"2026-10-19T19:55:00Z","v":196993,"vw":6.518191},{"c":6.542,"h":6.542,"l":6.52,"n":34,"o":6.52,"t":"2026-10-19T20:00:00Z","v":143595,"vw":6.521509},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-19T20:05:00Z","v":400,"vw":6.53},{"c":6.54,"h":6.54,"l":6.54,"n":5,"o":6.54,"t":"2026-10-19T20:30:00Z","v":320,"vw":6.54},{"c":6.51,"h":6.54,"l":6.51,"n":4,"o":6.54,"t":"2026-10-19T21:55:00Z","v":1000,"vw":6.5214},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-20T11:00:00Z","v":425,"vw":6.48},{"c":6.2911,"h":6.2911,"l":6.2911,"n":1,"o":6.2911,"t":"2026-10-20T12:05:00Z","v":500,"vw":6.2911},{"c":6.41,"h":6.41,"l":6.41,"n":2,"o":6.41,"t":"2026-10-20T12:10:00Z","v":302,"vw":6.41},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-20T13:15:00Z","v":100,"vw":6.52},{"c":6.4801,"h":6.4801,"l":6.47,"n":2,"o":6.47,"t":"2026-10-20T13:20:00Z","v":1100,"vw":6.479182},{"c":6.44,"h":6.4799,"l":6.38,"n":287,"o":6.44,"t":"2026-10-20T13:30:00Z","v":57311,"vw":6.423067},{"c":6.545,"h":6.5499,"l":6.45,"n":207,"o":6.45,"t":"2026-10-20T13:35:00Z","v":31211,"vw":6.490716},{"c":6.53,"h":6.545,"l":6.515,"n":140,"o":6.54,"t":"2026-10-20T13:40:00Z","v":23311,"vw":6.531303},{"c":6.51,"h":6.54,"l":6.495,"n":216,"o":6.53,"t":"2026-10-20T13:45:00Z","v":26813,"vw":6.510265},{"c":6.54,"h":6.545,"l":6.515,"n":213,"o":6.515,"t":"2026-10-20T13:50:00Z","v":25872,"vw":6.536298},{"c":6.55,"h":6.565,"l":6.52,"n":178,"o":6.54,"t":"2026-10-20T13:55:00Z","v":55287,"vw":6.534217},{"c":6.52,"h":6.55,"l":6.515,"n":258,"o":6.55,"t":"2026-10-20T14:00:00Z","v":33306,"vw":6.530114},{"c":6.56,"h":6.585,"l":6.52,"n":267,"o":6.52,"t":"2026-10-20T14:05:00Z","v":35080,"vw":6.555743},{"c":6.585,"h":6.585,"l":6.5406,"n":127,"o":6.545,"t":"2026-10-20T14:10:00Z","v":12121,"vw":6.559119},{"c":6.635,"h":6.65,"l":6.58,"n":305,"o":6.58,"t":"2026-10-20T14:15:00Z","v":48764,"vw":6.623561},{"c":6.665,"h":6.665,"l":6.615,"n":171,"o":6.625,"t":"2026-10-20T14:20:00Z","v":17496,"vw":6.627048},{"c":6.73,"h":6.73,"l":6.655,"n":210,"o":6.655,"t":"2026-10-20T14:25:00Z","v":27629,"vw":6.690954},{"c":6.7,"h":6.735,"l":6.69,"n":255,"o":6.73,"t":"2026-10-20T14:30:00Z","v":34068,"vw":6.723315},{"c":6.685,"h":6.71,"l":6.66,"n":579,"o":6.7,"t":"2026-10-20T14:35:00Z","v":78468,"vw":6.681498},{"c":6.73,"h":6.735,"l":6.675,"n":532,"o":6.685,"t":"2026-10-20T14:40:00Z","v":113194,"vw":6.712461},{"c":6.655,"h":6.725,"l":6.6501,"n":234,"o":6.725,"t":"2026-10-20T14:45:00Z","v":21376,"vw":6.693696},{"c":6.665,"h":6.67,"l":6.655,"n":180,"o":6.655,"t":"2026-10-20T14:50:00Z","v":22256,"vw":6.661037},{"c":6.665,"h":6.67,"l":6.655,"n":178,"o":6.665,"t":"2026-10-20T14:55:00Z","v":17843,"vw":6.662172},{"c":6.6794,"h":6.6799,"l":6.66,"n":268,"o":6.665,"t":"2026-10-20T15:00:00Z","v":68406,"vw":6.670998},{"c":6.68,"h":6.69,"l":6.66,"n":320,"o":6.675,"t":"2026-10-20T15:05:00Z","v":54993,"vw":6.673028},{"c":6.625,"h":6.6799,"l":6.62,"n":351,"o":6.675,"t":"2026-10-20T15:10:00Z","v":80691,"vw":6.653551},{"c":6.65,"h":6.655,"l":6.6199,"n":277,"o":6.6299,"t":"2026-10-20T15:15:00Z","v":64330,"vw":6.632568},{"c":6.615,"h":6.645,"l":6.615,"n":159,"o":6.645,"t":"2026-10-20T15:20:00Z","v":14822,"vw":6.629065},{"c":6.615,"h":6.63,"l":6.615,"n":94,"o":6.62,"t":"2026-10-20T15:25:00Z","v":5967,"vw":6.622366},{"c":6.595,"h":6.615,"l":6.5801,"n":148,"o":6.615,"t":"2026-10-20T15:30:00Z","v":20445,"vw":6.595377},{"c":6.59,"h":6.59,"l":6.58,"n":115,"o":6.59,"t":"2026-10-20T15:35:00Z","v":13486,"vw":6.589431},{"c":6.61,"h":6.63,"l":6.59,"n":215,"o":6.59,"t":"2026-10-20T15:40:00Z","v":31829,"vw":6.616398},{"c":6.625,"h":6.63,"l":6.6,"n":147,"o":6.61,"t":"2026-10-20T15:45:00Z","v":19699,"vw":6.614396},{"c":6.62,"h":6.63,"l":6.615,"n":130,"o":6.625,"t":"2026-10-20T15:50:00Z","v":10124,"vw":6.620833},{"c":6.615,"h":6.625,"l":6.61,"n":122,"o":6.62,"t":"2026-10-20T15:55:00Z","v":11450,"vw":6.616773},{"c":6.605,"h":6.625,"l":6.605,"n":131,"o":6.615,"t":"2026-10-20T16:00:00Z","v":8405,"vw":6.613609},{"c":6.615,"h":6.62,"l":6.61,"n":77,"o":6.61,"t":"2026-10-20T16:05:00Z","v":15316,"vw":6.614944},{"c":6.61,"h":6.615,"l":6.6,"n":148,"o":6.61,"t":"2026-10-20T16:10:00Z","v":24560,"vw":6.607221},{"c":6.5601,"h":6.615,"l":6.56,"n":250,"o":6.61,"t":"2026-10-20T16:15:00Z","v":26480,"vw":6.589651},{"c":6.565,"h":6.57,"l":6.555,"n":129,"o":6.565,"t":"2026-10-20T16:20:00Z","v":26789,"vw":6.562869},{"c":6.575,"h":6.59,"l":6.57,"n":93,"o":6.57,"t":"2026-10-20T16:25:00Z","v":11989,"vw":6.57658},{"c":6.57,"h":6.58,"l":6.57,"n":92,"o":6.575,"t":"2026-10-20T16:30:00Z","v":11982,"vw":6.5757},{"c":6.585,"h":6.59,"l":6.574,"n":123,"o":6.574,"t":"2026-10-20T16:35:00Z","v":20804,"vw":6.583012},{"c":6.58,"h":6.59,"l":6.58,"n":79,"o":6.585,"t":"2026-10-20T16:40:00Z","v":7410,"vw":6.584773},{"c":6.585,"h":6.59,"l":6.575,"n":161,"o":6.585,"t":"2026-10-20T16:45:00Z","v":19941,"vw":6.582163},{"c":6.565,"h":6.585,"l":6.56,"n":132,"o":6.585,"t":"2026-10-20T16:50:00Z","v":11363,"vw":6.576931},{"c":6.56,"h":6.575,"l":6.56,"n":119,"o":6.5609,"t":"2026-10-20T16:55:00Z","v":7009,"vw":6.567934},{"c":6.555,"h":6.56,"l":6.5401,"n":147,"o":6.56,"t":"2026-10-20T17:00:00Z","v":23444,"vw":6.557232},{"c":6.55,"h":6.56,"l":6.545,"n":200,"o":6.555,"t":"2026-10-20T17:05:00Z","v":44483,"vw":6.549244},{"c":6.55,"h":6.555,"l":6.545,"n":122,"o":6.555,"t":"2026-10-20T17:10:00Z","v":6415,"vw":6.548818},{"c":6.565,"h":6.565,"l":6.55,"n":162,"o":6.55,"t":"2026-10-20T17:15:00Z","v":10007,"vw":6.557162},{"c":6.565,"h":6.58,"l":6.56,"n":177,"o":6.565,"t":"2026-10-20T17:20:00Z","v":40210,"vw":6.567414},{"c":6.565,"h":6.575,"l":6.56,"n":148,"o":6.5601,"t":"2026-10-20T17:25:00Z","v":77443,"vw":6.56788},{"c":6.575,"h":6.575,"l":6.565,"n":104,"o":6.565,"t":"2026-10-20T17:30:00Z","v":13831,"vw":6.570971},{"c":6.565,"h":6.575,"l":6.565,"n":103,"o":6.575,"t":"2026-10-20T17:35:00Z","v":11410,"vw":6.567948},{"c":6.565,"h":6.575,"l":6.562,"n":131,"o":6.565,"t":"2026-10-20T17:40:00Z","v":24598,"vw":6.568105},{"c":6.575,"h":6.575,"l":6.57,"n":100,"o":6.57,"t":"2026-10-20T17:45:00Z","v":8928,"vw":6.571077},{"c":6.595,"h":6.6,"l":6.575,"n":255,"o":6.575,"t":"2026-10-20T17:50:00Z","v":57230,"vw":6.589411},{"c":6.595,"h":6.6,"l":6.595,"n":54,"o":6.595,"t":"2026-10-20T17:55:00Z","v":14824,"vw":6.596784},{"c":6.595,"h":6.605,"l":6.59,"n":173,"o":6.595,"t":"2026-10-20T18:00:00Z","v":28248,"vw":6.598864},{"c":6.595,"h":6.605,"l":6.59,"n":215,"o":6.595,"t":"2026-10-20T18:05:00Z","v":71807,"vw":6.595575},{"c":6.61,"h":6.6199,"l":6.59,"n":200,"o":6.595,"t":"2026-10-20T18:10:00Z","v":34348,"vw":6.603417},{"c":6.595,"h":6.615,"l":6.5909,"n":127,"o":6.615,"t":"2026-10-20T18:15:00Z","v":12659,"vw":6.600286},{"c":6.585,"h":6.5985,"l":6.585,"n":182,"o":6.595,"t":"2026-10-20T18:20:00Z","v":13700,"vw":6.589567},{"c":6.585,"h":6.59,"l":6.58,"n":81,"o":6.59,"t":"2026-10-20T18:25:00Z","v":11012,"vw":6.585572},{"c":6.585,"h":6.585,"l":6.58,"n":135,"o":6.585,"t":"2026-10-20T18:30:00Z","v":10080,"vw":6.584579},{"c":6.575,"h":6.585,"l":6.57,"n":179,"o":6.585,"t":"2026-10-20T18:35:00Z","v":9143,"vw":6.57682},{"c":6.57,"h":6.58,"l":6.57,"n":155,"o":6.575,"t":"2026-10-20T18:40:00Z","v":9197,"vw":6.573806},{"c":6.585,"h":6.595,"l":6.56,"n":316,"o":6.57,"t":"2026-10-20T18:45:00Z","v":29132,"vw":6.577581},{"c":6.5901,"h":6.595,"l":6.585,"n":192,"o":6.585,"t":"2026-10-20T18:50:00Z","v":42098,"vw":6.591273},{"c":6.59,"h":6.595,"l":6.58,"n":199,"o":6.595,"t":"2026-10-20T18:55:00Z","v":36529,"vw":6.590209},{"c":6.5999,"h":6.61,"l":6.59,"n":254,"o":6.595,"t":"2026-10-20T19:00:00Z","v":54321,"vw":6.597752},{"c":6.6,"h":6.6,"l":6.585,"n":211,"o":6.595,"t":"2026-10-20T19:05:00Z","v":26114,"vw":6.591947},{"c":6.595,"h":6.6,"l":6.585,"n":185,"o":6.59,"t":"2026-10-20T19:10:00Z","v":21907,"vw":6.59069},{"c":6.58,"h":6.6,"l":6.58,"n":299,"o":6.59,"t":"2026-10-20T19:15:00Z","v":39564,"vw":6.589308},{"c":6.565,"h":6.58,"l":6.56,"n":181,"o":6.58,"t":"2026-10-20T19:20:00Z","v":14703,"vw":6.57176},{"c":6.5799,"h":6.585,"l":6.565,"n":346,"o":6.565,"t":"2026-10-20T19:25:00Z","v":45672,"vw":6.575947},{"c":6.555,"h":6.575,"l":6.555,"n":172,"o":6.575,"t":"2026-10-20T19:30:00Z","v":13218,"vw":6.567654},{"c":6.55,"h":6.56,"l":6.55,"n":191,"o":6.555,"t":"2026-10-20T19:35:00Z","v":21839,"vw":6.555502},{"c":6.545,"h":6.555,"l":6.54,"n":325,"o":6.55,"t":"2026-10-20T19:40:00Z","v":25783,"vw":6.548755},{"c":6.545,"h":6.555,"l":6.54,"n":432,"o":6.545,"t":"2026-10-20T19:45:00Z","v":42316,"vw":6.546537},{"c":6.515,"h":6.55,"l":6.515,"n":424,"o":6.54,"t":"2026-10-20T19:50:00Z","v":37383,"vw":6.532978},{"c":6.47,"h":6.515,"l":6.47,"n":1322,"o":6.515,"t":"2026-10-20T19:55:00Z","v":158123,"vw":6.478682},{"c":6.49,"h":6.49,"l":6.47,"n":44,"o":6.47,"t":"2026-10-20T20:00:00Z","v":318277,"vw":6.470242},{"c":6.4718,"h":6.4746,"l":6.4718,"n":2,"o":6.4746,"t":"2026-10-20T20:05:00Z","v":1004,"vw":6.474321},{"c":6.51,"h":6.51,"l":6.51,"n":14,"o":6.51,"t":"2026-10-20T20:10:00Z","v":2656,"vw":6.51},{"c":6.682,"h":6.682,"l":6.682,"n":1,"o":6.682,"t":"2026-10-20T20:15:00Z","v":300,"vw":6.682},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-20T21:30:00Z","v":500,"vw":6.5},{"c":6.5,"h":6.5,"l":6.49,"n":4,"o":6.49,"t":"2026-10-20T22:35:00Z","v":2801,"vw":6.497143},{"c":6.3394,"h":6.3394,"l":6.3394,"n":1,"o":6.3394,"t":"2026-10-20T23:35:00Z","v":300,"vw":6.3394},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-21T08:30:00Z","v":600,"vw":6.47},{"c":6.47,"h":6.47,"l":6.46,"n":18,"o":6.46,"t":"2026-10-21T10:05:00Z","v":1859,"vw":6.468988},{"c":6.5,"h":6.5,"l":6.5,"n":14,"o":6.5,"t":"2026-10-21T11:00:00Z","v":21163,"vw":6.5},{"c":6.51,"h":6.52,"l":6.51,"n":7,"o":6.52,"t":"2026-10-21T11:40:00Z","v":502,"vw":6.5125},{"c":6.56,"h":6.56,"l":6.56,"n":3,"o":6.56,"t":"2026-10-21T11:45:00Z","v":805,"vw":6.56},{"c":6.55,"h":6.57,"l":6.55,"n":5,"o":6.57,"t":"2026-10-21T11:50:00Z","v":3100,"vw":6.556129},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-21T12:55:00Z","v":200,"vw":6.56},{"c":6.6566,"h":6.6566,"l":6.6566,"n":1,"o":6.6566,"t":"2026-10-21T13:25:00Z","v":700,"vw":6.6566},{"c":6.49,"h":6.55,"l":6.48,"n":88,"o":6.55,"t":"2026-10-21T13:30:00Z","v":37541,"vw":6.523803},{"c":6.525,"h":6.525,"l":6.46,"n":180,"o":6.47,"t":"2026-10-21T13:35:00Z","v":22950,"vw":6.485259},{"c":6.52,"h":6.535,"l":6.51,"n":160,"o":6.53,"t":"2026-10-21T13:40:00Z","v":22284,"vw":6.522394},{"c":6.545,"h":6.57,"l":6.515,"n":149,"o":6.52,"t":"2026-10-21T13:45:00Z","v":18073,"vw":6.546131},{"c":6.515,"h":6.56,"l":6.515,"n":247,"o":6.55,"t":"2026-10-21T13:50:00Z","v":17626,"vw":6.536962},{"c":6.5099,"h":6.53,"l":6.5,"n":155,"o":6.52,"t":"2026-10-21T13:55:00Z","v":9322,"vw":6.511833},{"c":6.505,"h":6.52,"l":6.5,"n":233,"o":6.5,"t":"2026-10-21T14:00:00Z","v":24238,"vw":6.51171},{"c":6.495,"h":6.51,"l":6.49,"n":167,"o":6.505,"t":"2026-10-21T14:05:00Z","v":8819,"vw":6.501548},{"c":6.505,"h":6.505,"l":6.485,"n":198,"o":6.5,"t":"2026-10-21T14:10:00Z","v":23393,"vw":6.499621},{"c":6.505,"h":6.51,"l":6.5,"n":139,"o":6.505,"t":"2026-10-21T14:15:00Z","v":12105,"vw":6.503673},{"c":6.51,"h":6.515,"l":6.495,"n":203,"o":6.51,"t":"2026-10-21T14:20:00Z","v":11687,"vw":6.503364},{"c":6.515,"h":6.53,"l":6.505,"n":118,"o":6.505,"t":"2026-10-21T14:25:00Z","v":5087,"vw":6.51822},{"c":6.505,"h":6.53,"l":6.505,"n":172,"o":6.515,"t":"2026-10-21T14:30:00Z","v":9615,"vw":6.517952},{"c":6.465,"h":6.5,"l":6.4601,"n":169,"o":6.5,"t":"2026-10-21T14:35:00Z","v":13798,"vw":6.476322},{"c":6.46,"h":6.475,"l":6.46,"n":205,"o":6.465,"t":"2026-10-21T14:40:00Z","v":13697,"vw":6.465958},{"c":6.455,"h":6.46,"l":6.445,"n":177,"o":6.455,"t":"2026-10-21T14:45:00Z","v":17710,"vw":6.451105},{"c":6.43,"h":6.47,"l":6.43,"n":463,"o":6.455,"t":"2026-10-21T14:50:00Z","v":48346,"vw":6.454424},{"c":6.42,"h":6.44,"l":6.42,"n":352,"o":6.435,"t":"2026-10-21T14:55:00Z","v":39199,"vw":6.427326},{"c":6.415,"h":6.425,"l":6.39,"n":403,"o":6.42,"t":"2026-10-21T15:00:00Z","v":67141,"vw":6.398316},{"c":6.415,"h":6.415,"l":6.405,"n":130,"o":6.41,"t":"2026-10-21T15:05:00Z","v":13440,"vw":6.410959},{"c":6.405,"h":6.42,"l":6.4,"n":156,"o":6.415,"t":"2026-10-21T15:10:00Z","v":17401,"vw":6.40815},{"c":6.41,"h":6.425,"l":6.405,"n":227,"o":6.405,"t":"2026-10-21T15:15:00Z","v":22723,"vw":6.413703},{"c":6.425,"h":6.435,"l":6.4003,"n":171,"o":6.405,"t":"2026-10-21T15:20:00Z","v":18781,"vw":6.413868},{"c":6.46,"h":6.465,"l":6.425,"n":227,"o":6.425,"t":"2026-10-21T15:25:00Z","v":34923,"vw":6.444683},{"c":6.455,"h":6.47,"l":6.455,"n":172,"o":6.46,"t":"2026-10-21T15:30:00Z","v":9303,"vw":6.460164},{"c":6.46,"h":6.465,"l":6.445,"n":195,"o":6.46,"t":"2026-10-21T15:35:00Z","v":11186,"vw":6.455603},{"c":6.44,"h":6.455,"l":6.44,"n":134,"o":6.455,"t":"2026-10-21T15:40:00Z","v":4079,"vw":6.44863},{"c":6.445,"h":6.445,"l":6.44,"n":130,"o":6.445,"t":"2026-10-21T15:45:00Z","v":10572,"vw":6.444744},{"c":6.44,"h":6.445,"l":6.435,"n":203,"o":6.445,"t":"2026-10-21T15:50:00Z","v":16097,"vw":6.440358},{"c":6.435,"h":6.44,"l":6.435,"n":129,"o":6.44,"t":"2026-10-21T15:55:00Z","v":7352,"vw":6.437989},{"c":6.435,"h":6.44,"l":6.43,"n":216,"o":6.43,"t":"2026-10-21T16:00:00Z","v":24883,"vw":6.431163},{"c":6.435,"h":6.44,"l":6.42,"n":254,"o":6.43,"t":"2026-10-21T16:05:00Z","v":16531,"vw":6.428274},{"c":6.435,"h":6.435,"l":6.425,"n":116,"o":6.43,"t":"2026-10-21T16:10:00Z","v":10526,"vw":6.429764},{"c":6.425,"h":6.435,"l":6.425,"n":148,"o":6.435,"t":"2026-10-21T16:15:00Z","v":16003,"vw":6.430476},{"c":6.44,"h":6.44,"l":6.425,"n":180,"o":6.425,"t":"2026-10-21T16:20:00Z","v":20195,"vw":6.431643},{"c":6.4399,"h":6.44,"l":6.435,"n":91,"o":6.44,"t":"2026-10-21T16:25:00Z","v":3815,"vw":6.439204},{"c":6.425,"h":6.44,"l":6.425,"n":128,"o":6.44,"t":"2026-10-21T16:30:00Z","v":9055,"vw":6.431856},{"c":6.49,"h":6.495,"l":6.42,"n":312,"o":6.4292,"t":"2026-10-21T16:35:00Z","v":48193,"vw":6.458454},{"c":6.47,"h":6.51,"l":6.455,"n":296,"o":6.5,"t":"2026-10-21T16:40:00Z","v":46787,"vw":6.468363},{"c":6.46,"h":6.47,"l":6.46,"n":174,"o":6.47,"t":"2026-10-21T16:45:00Z","v":15939,"vw":6.464828},{"c":6.455,"h":6.46,"l":6.45,"n":125,"o":6.46,"t":"2026-10-21T16:50:00Z","v":19339,"vw":6.451778},{"c":6.44,"h":6.455,"l":6.44,"n":134,"o":6.455,"t":"2026-10-21T16:55:00Z","v":4354,"vw":6.451189},{"c":6.445,"h":6.445,"l":6.435,"n":207,"o":6.435,"t":"2026-10-21T17:00:00Z","v":20335,"vw":6.43859},{"c":6.445,"h":6.45,"l":6.435,"n":126,"o":6.445,"t":"2026-10-21T17:05:00Z","v":10186,"vw":6.442912},{"c":6.46,"h":6.46,"l":6.445,"n":155,"o":6.445,"t":"2026-10-21T17:10:00Z","v":13019,"vw":6.449054},{"c":6.455,"h":6.455,"l":6.4501,"n":96,"o":6.455,"t":"2026-10-21T17:15:00Z","v":6796,"vw":6.452282},{"c":6.445,"h":6.455,"l":6.4401,"n":177,"o":6.45,"t":"2026-10-21T17:20:00Z","v":10533,"vw":6.449328},{"c":6.445,"h":6.4486,"l":6.44,"n":96,"o":6.445,"t":"2026-10-21T17:25:00Z","v":2261,"vw":6.444147},{"c":6.45,"h":6.455,"l":6.44,"n":186,"o":6.445,"t":"2026-10-21T17:30:00Z","v":12774,"vw":6.447615},{"c":6.47,"h":6.47,"l":6.445,"n":205,"o":6.445,"t":"2026-10-21T17:35:00Z","v":14018,"vw":6.461487},{"c":6.49,"h":6.49,"l":6.465,"n":154,"o":6.47,"t":"2026-10-21T17:40:00Z","v":11477,"vw":6.477589},{"c":6.475,"h":6.49,"l":6.4748,"n":159,"o":6.49,"t":"2026-10-21T17:45:00Z","v":9771,"vw":6.478371},{"c":6.5001,"h":6.505,"l":6.475,"n":229,"o":6.475,"t":"2026-10-21T17:50:00Z","v":28378,"vw":6.492446},{"c":6.51,"h":6.51,"l":6.503,"n":102,"o":6.503,"t":"2026-10-21T17:55:00Z","v":3484,"vw":6.506275},{"c":6.51,"h":6.51,"l":6.505,"n":213,"o":6.505,"t":"2026-10-21T18:00:00Z","v":13751,"vw":6.509089},{"c":6.51,"h":6.52,"l":6.5,"n":211,"o":6.51,"t":"2026-10-21T18:05:00Z","v":27352,"vw":6.510472},{"c":6.52,"h":6.52,"l":6.505,"n":160,"o":6.51,"t":"2026-10-21T18:10:00Z","v":11912,"vw":6.513101},{"c":6.51,"h":6.525,"l":6.505,"n":217,"o":6.52,"t":"2026-10-21T18:15:00Z","v":12435,"vw":6.515077},{"c":6.505,"h":6.51,"l":6.5,"n":145,"o":6.51,"t":"2026-10-21T18:20:00Z","v":7902,"vw":6.504874},{"c":6.495,"h":6.505,"l":6.4908,"n":186,"o":6.5,"t":"2026-10-21T18:25:00Z","v":9891,"vw":6.498754},{"c":6.5187,"h":6.52,"l":6.495,"n":221,"o":6.495,"t":"2026-10-21T18:30:00Z","v":27188,"vw":6.505667},{"c":6.515,"h":6.515,"l":6.51,"n":172,"o":6.51,"t":"2026-10-21T18:35:00Z","v":4975,"vw":6.513843},{"c":6.52,"h":6.52,"l":6.5101,"n":166,"o":6.5101,"t":"2026-10-21T18:40:00Z","v":18186,"vw":6.518141},{"c":6.475,"h":6.52,"l":6.475,"n":238,"o":6.515,"t":"2026-10-21T18:45:00Z","v":33917,"vw":6.493267},{"c":6.485,"h":6.485,"l":6.465,"n":217,"o":6.47,"t":"2026-10-21T18:50:00Z","v":23468,"vw":6.477729},{"c":6.455,"h":6.485,"l":6.435,"n":398,"o":6.485,"t":"2026-10-21T18:55:00Z","v":50482,"vw":6.451928},{"c":6.42,"h":6.45,"l":6.395,"n":378,"o":6.45,"t":"2026-10-21T19:00:00Z","v":81676,"vw":6.426157},{"c":6.425,"h":6.44,"l":6.4199,"n":174,"o":6.425,"t":"2026-10-21T19:05:00Z","v":25446,"vw":6.432293},{"c":6.44,"h":6.44,"l":6.4,"n":267,"o":6.425,"t":"2026-10-21T19:10:00Z","v":22495,"vw":6.422306},{"c":6.47,"h":6.4799,"l":6.44,"n":287,"o":6.44,"t":"2026-10-21T19:15:00Z","v":24768,"vw":6.46467},{"c":6.4698,"h":6.47,"l":6.46,"n":230,"o":6.465,"t":"2026-10-21T19:20:00Z","v":19692,"vw":6.465586},{"c":6.5,"h":6.5,"l":6.47,"n":284,"o":6.47,"t":"2026-10-21T19:25:00Z","v":21939,"vw":6.484056},{"c":6.495,"h":6.505,"l":6.485,"n":215,"o":6.505,"t":"2026-10-21T19:30:00Z","v":23709,"vw":6.493553},{"c":6.535,"h":6.535,"l":6.495,"n":272,"o":6.495,"t":"2026-10-21T19:35:00Z","v":24018,"vw":6.511355},{"c":6.52,"h":6.54,"l":6.52,"n":222,"o":6.535,"t":"2026-10-21T19:40:00Z","v":18901,"vw":6.526503},{"c":6.535,"h":6.545,"l":6.525,"n":409,"o":6.525,"t":"2026-10-21T19:45:00Z","v":30440,"vw":6.53671},{"c":6.52,"h":6.535,"l":6.5101,"n":514,"o":6.53,"t":"2026-10-21T19:50:00Z","v":47785,"vw":6.522993},{"c":6.52,"h":6.52,"l":6.5,"n":1060,"o":6.52,"t":"2026-10-21T19:55:00Z","v":141726,"vw":6.512894},{"c":6.51,"h":6.51,"l":6.51,"n":20,"o":6.51,"t":"2026-10-21T20:00:00Z","v":157606,"vw":6.51},{"c":6.51,"h":6.51,"l":6.51,"n":8,"o":6.51,"t":"2026-10-21T20:10:00Z","v":487,"vw":6.51},{"c":6.29,"h":6.34,"l":6.29,"n":5,"o":6.33,"t":"2026-10-22T08:00:00Z","v":888,"vw":6.3185},{"c":6.29,"h":6.29,"l":6.29,"n":2,"o":6.29,"t":"2026-10-22T08:05:00Z","v":863,"vw":6.29},{"c":6.28,"h":6.28,"l":6.28,"n":4,"o":6.28,"t":"2026-10-22T08:10:00Z","v":300,"vw":6.28},{"c":6.33,"h":6.35,"l":6.33,"n":2,"o":6.35,"t":"2026-10-22T09:25:00Z","v":2000,"vw":6.34},{"c":6.37,"h":6.37,"l":6.37,"n":2,"o":6.37,"t":"2026-10-22T10:25:00Z","v":102,"vw":6.37},{"c":6.29,"h":6.34,"l":6.29,"n":4,"o":6.34,"t":"2026-10-22T11:00:00Z","v":1437,"vw":6.296988},{"c":6.26,"h":6.26,"l":6.25,"n":2,"o":6.25,"t":"2026-10-22T11:25:00Z","v":821,"vw":6.257868},{"c":6.299,"h":6.3,"l":6.2211,"n":16,"o":6.2211,"t":"2026-10-22T11:45:00Z","v":10150,"vw":6.29046},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-22T11:50:00Z","v":1300,"vw":6.25},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-22T12:25:00Z","v":100,"vw":6.25}],"history":[{"c":3.84,"h":3.89,"l":3.72,"n":5487,"o":3.86,"t":"2024-10-21T04:00:00Z","v":1014113,"vw":3.819395},{"c":3.93,"h":3.94,"l":3.85,"n":3765,"o":3.86,"t":"2024-10-22T04:00:00Z","v":643224,"vw":3.90011},{"c":3.78,"h":3.875,"l":3.7289,"n":5052,"o":3.85,"t":"2024-10-23T04:00:00Z","v":865613,"vw":3.775189},{"c":3.7,"h":3.81,"l":3.56,"n":5293,"o":3.75,"t":"2024-10-24T04:00:00Z","v":937815,"vw":3.671734},{"c":3.6,"h":3.725,"l":3.6,"n":3873,"o":3.66,"t":"2024-10-25T04:00:00Z","v":652088,"vw":3.638187},{"c":3.63,"h":3.655,"l":3.58,"n":3721,"o":3.58,"t":"2024-10-28T04:00:00Z","v":595424,"vw":3.630903},{"c":3.75,"h":3.81,"l":3.64,"n":5677,"o":3.65,"t":"2024-10-29T04:00:00Z","v":1107598,"vw":3.725345},{"c":3.7,"h":3.77,"l":3.645,"n":4006,"o":3.76,"t":"2024-10-30T04:00:00Z","v":602636,"vw":3.699405},{"c":3.46,"h":3.645,"l":3.44,"n":6505,"o":3.63,"t":"2024-10-31T04:00:00Z","v":1321088,"vw":3.4915},{"c":3.45,"h":3.52,"l":3.42,"n":5307,"o":3.52,"t":"2024-11-01T04:00:00Z","v":826715,"vw":3.456192},{"c":3.52,"h":3.52,"l":3.42,"n":4386,"o":3.47,"t":"2024-11-04T05:00:00Z","v":665204,"vw":3.48555},{"c":3.51,"h":3.585,"l":3.45,"n":5554,"o":3.57,"t":"2024-11-05T05:00:00Z","v":863656,"vw":3.498132},{"c":3.41,"h":3.44,"l":3.24,"n":14735,"o":3.35,"t":"2024-11-06T05:00:00Z","v":3080641,"vw":3.379236},{"c":3.45,"h":3.5,"l":3.36,"n":9738,"o":3.45,"t":"2024-11-07T05:00:00Z","v":1924679,"vw":3.425093},{"c":3.44,"h":3.45,"l":3.325,"n":6322,"o":3.44,"t":"2024-11-08T05:00:00Z","v":1473875,"vw":3.395668},{"c":3.37,"h":3.38,"l":3.27,"n":9061,"o":3.31,"t":"2024-11-11T05:00:00Z","v":1523016,"vw":3.324832},{"c":3.3,"h":3.41,"l":3.245,"n":9173,"o":3.31,"t":"2024-11-12T05:00:00Z","v":1549592,"vw":3.311387},{"c":3.31,"h":3.38,"l":3.3,"n":6061,"o":3.37,"t":"2024-11-13T05:00:00Z","v":1213189,"vw":3.322903},{"c":3.5,"h":3.595,"l":3.26,"n":10666,"o":3.26,"t":"2024-11-14T05:00:00Z","v":2806700,"vw":3.496664},{"c":3.39,"h":3.61,"l":3.31,"n":8667,"o":3.6,"t":"2024-11-15T05:00:00Z","v":2103970,"vw":3.388892},{"c":3.51,"h":3.66,"l":3.48,"n":5077,"o":3.5,"t":"2024-11-18T05:00:00Z","v":1222183,"vw":3.547226},{"c":3.66,"h":3.66,"l":3.4501,"n":4850,"o":3.56,"t":"2024-11-19T05:00:00Z","v":1203140,"vw":3.570225},{"c":3.58,"h":3.66,"l":3.55,"n":4624,"o":3.62,"t":"2024-11-20T05:00:00Z","v":1030617,"vw":3.596335},{"c":3.6,"h":3.655,"l":3.5,"n":4563,"o":3.64,"t":"2024-11-21T05:00:00Z","v":1245734,"vw":3.572039},{"c":3.65,"h":3.69,"l":3.59,"n":4077,"o":3.65,"t":"2024-11-22T05:00:00Z","v":1074302,"vw":3.636451},{"c":3.56,"h":3.61,"l":3.5,"n":5263,"o":3.53,"t":"2024-11-25T05:00:00Z","v":1184324,"vw":3.557215},{"c":3.57,"h":3.59,"l":3.495,"n":4545,"o":3.54,"t":"2024-11-26T05:00:00Z","v":865357,"vw":3.557328},{"c":3.58,"h":3.68,"l":3.57,"n":4012,"o":3.62,"t":"2024-11-27T05:00:00Z","v":767312,"vw":3.619822},{"c":3.66,"h":3.73,"l":3.61,"n":3892,"o":3.61,"t":"2024-11-29T05:00:00Z","v":687868,"vw":3.672732},{"c":3.55,"h":3.65,"l":3.54,"n":4399,"o":3.61,"t":"2024-12-02T05:00:00Z","v":817781,"vw":3.569764},{"c":3.74,"h":3.79,"l":3.57,"n":7249,"o":3.59,"t":"2024-12-03T05:00:00Z","v":1465869,"vw":3.721586},{"c":3.59,"h":3.7699,"l":3.56,"n":4904,"o":3.73,"t":"2024-12-04T05:00:00Z","v":1088203,"vw":3.637008},{"c":3.49,"h":3.67,"l":3.48,"n":3969,"o":3.6,"t":"2024-12-05T05:00:00Z","v":896226,"vw":3.525631},{"c":3.42,"h":3.52,"l":3.385,"n":6000,"o":3.5,"t":"2024-12-06T05:00:00Z","v":1378274,"vw":3.436338},{"c":3.46,"h":3.669,"l":3.44,"n":6018,"o":3.52,"t":"2024-12-09T05:00:00Z","v":1623501,"vw":3.543267},{"c":3.51,"h":3.56,"l":3.4701,"n":3917,"o":3.49,"t":"2024-12-10T05:00:00Z","v":827823,"vw":3.514273},{"c":3.83,"h":3.885,"l":3.51,"n":8147,"o":3.55,"t":"2024-12-11T05:00:00Z","v":2207050,"vw":3.787106},{"c":3.57,"h":3.75,"l":3.555,"n":6060,"o":3.74,"t":"2024-12-12T05:00:00Z","v":1235584,"vw":3.611583},{"c":3.4,"h":3.54,"l":3.385,"n":5224,"o":3.52,"t":"2024-12-13T05:00:00Z","v":1281776,"vw":3.42215},{"c":3.42,"h":3.465,"l":3.35,"n":7196,"o":3.43,"t":"2024-12-16T05:00:00Z","v":1101709,"vw":3.416374},{"c":3.37,"h":3.49,"l":3.36,"n":8014,"o":3.37,"t":"2024-12-17T05:00:00Z","v":1645017,"vw":3.401577},{"c":3.31,"h":3.405,"l":3.268,"n":10288,"o":3.36,"t":"2024-12-18T05:00:00Z","v":2315571,"vw":3.318095},{"c":3.29,"h":3.4,"l":3.285,"n":7698,"o":3.32,"t":"2024-12-19T05:00:00Z","v":1339942,"vw":3.308354},{"c":3.35,"h":3.38,"l":3.26,"n":7713,"o":3.28,"t":"2024-12-20T05:00:00Z","v":3593787,"vw":3.339074},{"c":3.27,"h":3.35,"l":3.24,"n":5541,"o":3.3,"t":"2024-12-23T05:00:00Z","v":1277230,"vw":3.279503},{"c":3.3,"h":3.32,"l":3.26,"n":2807,"o":3.29,"t":"2024-12-24T05:00:00Z","v":493726,"vw":3.293291},{"c":3.33,"h":3.35,"l":3.26,"n":3049,"o":3.28,"t":"2024-12-26T05:00:00Z","v":651646,"vw":3.319396},{"c":3.32,"h":3.35,"l":3.25,"n":4541,"o":3.31,"t":"2024-12-27T05:00:00Z","v":1045670,"vw":3.295118},{"c":3.27,"h":3.3,"l":3.17,"n":6807,"o":3.27,"t":"2024-12-30T05:00:00Z","v":1574347,"vw":3.250406},{"c":3.33,"h":3.36,"l":3.22,"n":4332,"o":3.27,"t":"2024-12-31T05:00:00Z","v":1281124,"vw":3.325864},{"c":3.43,"h":3.52,"l":3.34,"n":4454,"o":3.36,"t":"2025-01-02T05:00:00Z","v":1325640,"vw":3.441917},{"c":3.41,"h":3.445,"l":3.37,"n":5105,"o":3.42,"t":"2025-01-03T05:00:00Z","v":1075060,"vw":3.411693},{"c":3.3,"h":3.445,"l":3.29,"n":4991,"o":3.38,"t":"2025-01-06T05:00:00Z","v":1422539,"vw":3.331606},{"c":3.34,"h":3.4599,"l":3.32,"n":5930,"o":3.35,"t":"2025-01-07T05:00:00Z","v":1464537,"vw":3.38595},{"c":3.37,"h":3.4,"l":3.325,"n":5325,"o":3.36,"t":"2025-01-08T05:00:00Z","v":1139084,"vw":3.367441},{"c":3.47,"h":3.55,"l":3.34,"n":9360,"o":3.4,"t":"2025-01-10T05:00:00Z","v":2806633,"vw":3.461832},{"c":3.26,"h":3.425,"l":3.24,"n":6259,"o":3.4,"t":"2025-01-13T05:00:00Z","v":2062041,"vw":3.304817},{"c":3.3,"h":3.32,"l":3.19,"n":5026,"o":3.27,"t":"2025-01-14T05:00:00Z","v":1430789,"vw":3.273242},{"c":3.31,"h":3.3889,"l":3.3,"n":5090,"o":3.38,"t":"2025-01-15T05:00:00Z","v":1660194,"vw":3.323025},{"c":3.3,"h":3.345,"l":3.24,"n":6199,"o":3.33,"t":"2025-01-16T05:00:00Z","v":2067233,"vw":3.28973},{"c":3.28,"h":3.315,"l":3.25,"n":4874,"o":3.29,"t":"2025-01-17T05:00:00Z","v":1411458,"vw":3.280357},{"c":3.3,"h":3.35,"l":3.265,"n":6357,"o":3.33,"t":"2025-01-21T05:00:00Z","v":1433027,"vw":3.288647},{"c":3.22,"h":3.34,"l":3.2,"n":7997,"o":3.31,"t":"2025-01-22T05:00:00Z","v":2638370,"vw":3.264026},{"c":3.15,"h":3.33,"l":3.1,"n":11648,"o":3.17,"t":"2025-01-23T05:00:00Z","v":3635115,"vw":3.207747},{"c":3,"h":3.25,"l":2.895,"n":11731,"o":3.15,"t":"2025-01-24T05:00:00Z","v":3742527,"vw":2.976578},{"c":3.01,"h":3.02,"l":2.87,"n":7470,"o":2.97,"t":"2025-01-27T05:00:00Z","v":2313977,"vw":2.966303},{"c":3.06,"h":3.1,"l":2.98,"n":7107,"o":2.98,"t":"2025-01-28T05:00:00Z","v":1749116,"vw":3.045049},{"c":3.08,"h":3.135,"l":3.015,"n":5197,"o":3.03,"t":"2025-01-29T05:00:00Z","v":1487690,"vw":3.078603},{"c":3.13,"h":3.25,"l":3.095,"n":6215,"o":3.13,"t":"2025-01-30T05:00:00Z","v":1628928,"vw":3.172915},{"c":3.13,"h":3.23,"l":3.1,"n":6522,"o":3.14,"t":"2025-01-31T05:00:00Z","v":1841269,"vw":3.155468},{"c":3.2,"h":3.26,"l":3.07,"n":6614,"o":3.13,"t":"2025-02-03T05:00:00Z","v":2223827,"vw":3.203927},{"c":3.22,"h":3.25,"l":3.135,"n":4814,"o":3.22,"t":"2025-02-04T05:00:00Z","v":1351343,"vw":3.200464},{"c":3.2,"h":3.3201,"l":3.1801,"n":8408,"o":3.27,"t":"2025-02-05T05:00:00Z","v":3965654,"vw":3.268522},{"c":3.33,"h":3.3889,"l":3.15,"n":9896,"o":3.2,"t":"2025-02-06T05:00:00Z","v":3322805,"vw":3.284849},{"c":3.17,"h":3.352,"l":3.14,"n":7584,"o":3.33,"t":"2025-02-07T05:00:00Z","v":2585266,"vw":3.221935},{"c":3.26,"h":3.27,"l":3.135,"n":7227,"o":3.22,"t":"2025-02-10T05:00:00Z","v":2138454,"vw":3.202429},{"c":3.16,"h":3.28,"l":3.14,"n":6177,"o":3.21,"t":"2025-02-11T05:00:00Z","v":2040299,"vw":3.200033},{"c":3.27,"h":3.28,"l":3.12,"n":4900,"o":3.15,"t":"2025-02-12T05:00:00Z","v":1795875,"vw":3.205254},{"c":3.35,"h":3.36,"l":3.22,"n":4898,"o":3.28,"t":"2025-02-13T05:00:00Z","v":1431230,"vw":3.3136},{"c":3.15,"h":3.4,"l":3.15,"n":5039,"o":3.36,"t":"2025-02-14T05:00:00Z","v":1639601,"vw":3.2501},{"c":3.22,"h":3.24,"l":3.15,"n":6572,"o":3.21,"t":"2025-02-18T05:00:00Z","v":1634952,"vw":3.198845},{"c":3.18,"h":3.225,"l":3.12,"n":5978,"o":3.2,"t":"2025-02-19T05:00:00Z","v":2137710,"vw":3.160169},{"c":3.24,"h":3.28,"l":3.16,"n":7060,"o":3.19,"t":"2025-02-20T05:00:00Z","v":1592662,"vw":3.207556},{"c":3.04,"h":3.25,"l":3.01,"n":6568,"o":3.25,"t":"2025-02-21T05:00:00Z","v":2207120,"vw":3.088093},{"c":2.99,"h":3.079,"l":2.88,"n":7606,"o":3.07,"t":"2025-02-24T05:00:00Z","v":3222575,"vw":2.95068},{"c":2.97,"h":3.01,"l":2.92,"n":7021,"o":2.94,"t":"2025-02-25T05:00:00Z","v":2066120,"vw":2.961446},{"c":3.03,"h":3.055,"l":2.94,"n":4451,"o":2.95,"t":"2025-02-26T05:00:00Z","v":1368327,"vw":3.022858},{"c":2.95,"h":3.015,"l":2.94,"n":5326,"o":3.01,"t":"2025-02-27T05:00:00Z","v":1257630,"vw":2.972349},{"c":3,"h":3.01,"l":2.91,"n":5013,"o":2.93,"t":"2025-02-28T05:00:00Z","v":1531605,"vw":2.974984},{"c":3.04,"h":3.13,"l":3.03,"n":5385,"o":3.07,"t":"2025-03-03T05:00:00Z","v":1763757,"vw":3.060965},{"c":3.1,"h":3.14,"l":3.03,"n":5754,"o":3.09,"t":"2025-03-04T05:00:00Z","v":1745927,"vw":3.08061},{"c":3.3,"h":3.35,"l":3.09,"n":9178,"o":3.09,"t":"2025-03-05T05:00:00Z","v":3311620,"vw":3.284001},{"c":3.34,"h":3.38,"l":3.27,"n":9099,"o":3.28,"t":"2025-03-06T05:00:00Z","v":2970991,"vw":3.33857},{"c":3.57,"h":3.6,"l":3.33,"n":10439,"o":3.35,"t":"2025-03-07T05:00:00Z","v":3428133,"vw":3.463872},{"c":3.28,"h":3.54,"l":3.24,"n":9415,"o":3.54,"t":"2025-03-10T04:00:00Z","v":2692542,"vw":3.343978},{"c":3.28,"h":3.405,"l":3.25,"n":7979,"o":3.35,"t":"2025-03-11T04:00:00Z","v":2708704,"vw":3.311612},{"c":3.26,"h":3.3106,"l":3.15,"n":7312,"o":3.26,"t":"2025-03-12T04:00:00Z","v":2473508,"vw":3.242666},{"c":3.45,"h":3.5,"l":3.276,"n":7789,"o":3.29,"t":"2025-03-13T04:00:00Z","v":2591301,"vw":3.419273},{"c":3.37,"h":3.535,"l":3.33,"n":8034,"o":3.51,"t":"2025-03-14T04:00:00Z","v":2329706,"vw":3.3864},{"c":3.37,"h":3.4,"l":3.3,"n":10008,"o":3.36,"t":"2025-03-17T04:00:00Z","v":2129283,"vw":3.347739},{"c":3.28,"h":3.4666,"l":3.24,"n":11739,"o":3.41,"t":"2025-03-18T04:00:00Z","v":3171492,"vw":3.346965},{"c":3.42,"h":3.42,"l":3.26,"n":7235,"o":3.3,"t":"2025-03-19T04:00:00Z","v":1746828,"vw":3.368902},{"c":3.42,"h":3.5,"l":3.32,"n":6384,"o":3.39,"t":"2025-03-20T04:00:00Z","v":1677303,"vw":3.443521},{"c":3.39,"h":3.43,"l":3.32,"n":6304,"o":3.4,"t":"2025-03-21T04:00:00Z","v":4160172,"vw":3.377883},{"c":3.26,"h":3.4499,"l":3.24,"n":5813,"o":3.38,"t":"2025-03-24T04:00:00Z","v":1883911,"vw":3.333037},{"c":3.11,"h":3.35,"l":3.09,"n":7361,"o":3.3,"t":"2025-03-25T04:00:00Z","v":2881931,"vw":3.182643},{"c":3.06,"h":3.19,"l":3.04,"n":5359,"o":3.14,"t":"2025-03-26T04:00:00Z","v":1853958,"vw":3.076318},{"c":3.1,"h":3.15,"l":3.035,"n":4872,"o":3.1,"t":"2025-03-27T04:00:00Z","v":1561197,"vw":3.088405},{"c":2.95,"h":3.13,"l":2.87,"n":8896,"o":3.1,"t":"2025-03-28T04:00:00Z","v":2903023,"vw":2.968078},{"c":2.92,"h":2.99,"l":2.8,"n":7370,"o":2.99,"t":"2025-03-31T04:00:00Z","v":2528698,"vw":2.89029},{"c":2.98,"h":3.115,"l":2.85,"n":7894,"o":2.98,"t":"2025-04-01T04:00:00Z","v":2154156,"vw":2.994375},{"c":2.92,"h":2.97,"l":2.85,"n":6196,"o":2.93,"t":"2025-04-02T04:00:00Z","v":1971313,"vw":2.887803},{"c":2.84,"h":2.935,"l":2.815,"n":8214,"o":2.85,"t":"2025-04-03T04:00:00Z","v":2502861,"vw":2.861893},{"c":2.61,"h":2.825,"l":2.55,"n":8173,"o":2.82,"t":"2025-04-04T04:00:00Z","v":2921100,"vw":2.641167},{"c":2.58,"h":2.76,"l":2.48,"n":8778,"o":2.6,"t":"2025-04-07T04:00:00Z","v":2298704,"vw":2.590253},{"c":2.28,"h":2.685,"l":2.26,"n":13668,"o":2.67,"t":"2025-04-08T04:00:00Z","v":5875782,"vw":2.416759},{"c":2.51,"h":2.54,"l":2.2601,"n":16352,"o":2.41,"t":"2025-04-09T04:00:00Z","v":6371541,"vw":2.460017},{"c":2.51,"h":2.61,"l":2.47,"n":10673,"o":2.48,"t":"2025-04-10T04:00:00Z","v":5284374,"vw":2.550921},{"c":2.81,"h":2.9,"l":2.6,"n":19077,"o":2.62,"t":"2025-04-11T04:00:00Z","v":7764530,"vw":2.70364},{"c":2.84,"h":3,"l":2.75,"n":12947,"o":2.76,"t":"2025-04-14T04:00:00Z","v":2794908,"vw":2.898164},{"c":2.88,"h":2.95,"l":2.84,"n":5592,"o":2.89,"t":"2025-04-15T04:00:00Z","v":1480094,"vw":2.882829},{"c":3.01,"h":3.1,"l":2.92,"n":9841,"o":3.03,"t":"2025-04-16T04:00:00Z","v":3312523,"vw":3.054614},{"c":2.98,"h":3.05,"l":2.89,"n":8374,"o":2.96,"t":"2025-04-17T04:00:00Z","v":2265130,"vw":2.9581},{"c":3.11,"h":3.14,"l":3.01,"n":7968,"o":3.06,"t":"2025-04-21T04:00:00Z","v":2817558,"vw":3.084113},{"c":4.35,"h":4.57,"l":3.3,"n":77756,"o":3.4,"t":"2025-04-22T04:00:00Z","v":25070441,"vw":4.099037},{"c":4.67,"h":5.055,"l":4.15,"n":36354,"o":4.21,"t":"2025-04-23T04:00:00Z","v":10595430,"vw":4.645496},{"c":4.98,"h":5.06,"l":4.61,"n":22900,"o":4.79,"t":"2025-04-24T04:00:00Z","v":6446497,"vw":4.868466},{"c":4.44,"h":4.91,"l":4.35,"n":19784,"o":4.9,"t":"2025-04-25T04:00:00Z","v":6533591,"vw":4.508815},{"c":4.35,"h":4.49,"l":4.175,"n":15886,"o":4.49,"t":"2025-04-28T04:00:00Z","v":4374768,"vw":4.297454},{"c":4.33,"h":4.38,"l":4.19,"n":15933,"o":4.26,"t":"2025-04-29T04:00:00Z","v":4062774,"vw":4.296974},{"c":4.23,"h":4.4199,"l":4.08,"n":14574,"o":4.29,"t":"2025-04-30T04:00:00Z","v":4500452,"vw":4.226172},{"c":4.18,"h":4.3,"l":4.085,"n":14576,"o":4.1,"t":"2025-05-01T04:00:00Z","v":4094890,"vw":4.173542},{"c":4.11,"h":4.27,"l":4.095,"n":10619,"o":4.24,"t":"2025-05-02T04:00:00Z","v":2942356,"vw":4.119918},{"c":4.12,"h":4.35,"l":4.12,"n":12272,"o":4.21,"t":"2025-05-05T04:00:00Z","v":3289728,"vw":4.227922},{"c":4.21,"h":4.27,"l":4.1,"n":10542,"o":4.23,"t":"2025-05-06T04:00:00Z","v":3162000,"vw":4.157521},{"c":3.91,"h":4.29,"l":3.815,"n":29221,"o":4.1,"t":"2025-05-07T04:00:00Z","v":10263821,"vw":4.025554},{"c":3.76,"h":4.05,"l":3.72,"n":53564,"o":4,"t":"2025-05-08T04:00:00Z","v":18871428,"vw":3.808209},{"c":3.78,"h":3.89,"l":3.745,"n":21346,"o":3.8,"t":"2025-05-09T04:00:00Z","v":6188134,"vw":3.81018},{"c":3.46,"h":3.78,"l":3.37,"n":43417,"o":3.67,"t":"2025-05-12T04:00:00Z","v":11641440,"vw":3.490873},{"c":3.5,"h":3.6,"l":3.48,"n":13213,"o":3.48,"t":"2025-05-13T04:00:00Z","v":3678534,"vw":3.534425},{"c":3.5,"h":3.545,"l":3.365,"n":16053,"o":3.46,"t":"2025-05-14T04:00:00Z","v":5408632,"vw":3.469517},{"c":3.55,"h":3.61,"l":3.4,"n":14993,"o":3.57,"t":"2025-05-15T04:00:00Z","v":4592242,"vw":3.511829},{"c":3.6,"h":3.63,"l":3.45,"n":15709,"o":3.45,"t":"2025-05-16T04:00:00Z","v":5919450,"vw":3.558674},{"c":3.64,"h":3.7,"l":3.54,"n":8844,"o":3.64,"t":"2025-05-19T04:00:00Z","v":2462434,"vw":3.646836},{"c":3.7,"h":3.755,"l":3.635,"n":10386,"o":3.66,"t":"2025-05-20T04:00:00Z","v":3006500,"vw":3.701778},{"c":3.59,"h":3.75,"l":3.51,"n":19186,"o":3.68,"t":"2025-05-21T04:00:00Z","v":6704916,"vw":3.598977},{"c":3.6,"h":3.695,"l":3.53,"n":12699,"o":3.53,"t":"2025-05-22T04:00:00Z","v":3824827,"vw":3.643016},{"c":3.58,"h":3.6679,"l":3.5301,"n":10996,"o":3.64,"t":"2025-05-23T04:00:00Z","v":4006696,"vw":3.571726},{"c":3.53,"h":3.565,"l":3.415,"n":14184,"o":3.55,"t":"2025-05-27T04:00:00Z","v":4934213,"vw":3.497311},{"c":3.58,"h":3.64,"l":3.51,"n":10765,"o":3.51,"t":"2025-05-28T04:00:00Z","v":3526515,"vw":3.585077},{"c":3.55,"h":3.655,"l":3.5335,"n":10809,"o":3.63,"t":"2025-05-29T04:00:00Z","v":3048010,"vw":3.567506},{"c":3.58,"h":3.635,"l":3.49,"n":11965,"o":3.51,"t":"2025-05-30T04:00:00Z","v":4288466,"vw":3.578561},{"c":3.75,"h":3.8,"l":3.655,"n":15163,"o":3.66,"t":"2025-06-02T04:00:00Z","v":5928985,"vw":3.749593},{"c":3.77,"h":3.875,"l":3.64,"n":14241,"o":3.69,"t":"2025-06-03T04:00:00Z","v":5501877,"vw":3.771995},{"c":4.69,"h":4.77,"l":3.96,"n":43684,"o":4.08,"t":"2025-06-04T04:00:00Z","v":16316831,"vw":4.430822},{"c":4.41,"h":4.85,"l":4.345,"n":26950,"o":4.66,"t":"2025-06-05T04:00:00Z","v":6774130,"vw":4.551142},{"c":4.21,"h":4.46,"l":4.14,"n":15530,"o":4.39,"t":"2025-06-06T04:00:00Z","v":5390678,"vw":4.216676},{"c":4.38,"h":4.44,"l":4.2,"n":14380,"o":4.22,"t":"2025-06-09T04:00:00Z","v":4425175,"vw":4.365644},{"c":4.32,"h":4.56,"l":4.31,"n":11371,"o":4.4,"t":"2025-06-10T04:00:00Z","v":3787503,"vw":4.381536},{"c":4.31,"h":4.45,"l":4.27,"n":10755,"o":4.32,"t":"2025-06-11T04:00:00Z","v":3033480,"vw":4.353815},{"c":4.34,"h":4.43,"l":4.3,"n":13547,"o":4.39,"t":"2025-06-12T04:00:00Z","v":2797999,"vw":4.372342},{"c":4.43,"h":4.58,"l":4.325,"n":13353,"o":4.52,"t":"2025-06-13T04:00:00Z","v":3886329,"vw":4.403955},{"c":4.35,"h":4.52,"l":4.32,"n":10304,"o":4.52,"t":"2025-06-16T04:00:00Z","v":2921084,"vw":4.36683},{"c":4.39,"h":4.45,"l":4.355,"n":9129,"o":4.36,"t":"2025-06-17T04:00:00Z","v":3185932,"vw":4.409413},{"c":4.36,"h":4.46,"l":4.31,"n":9427,"o":4.41,"t":"2025-06-18T04:00:00Z","v":2528868,"vw":4.380635},{"c":4.14,"h":4.415,"l":4.12,"n":10201,"o":4.35,"t":"2025-06-20T04:00:00Z","v":3743276,"vw":4.192267},{"c":4.08,"h":4.2252,"l":4.05,"n":12665,"o":4.11,"t":"2025-06-23T04:00:00Z","v":3386400,"vw":4.136449},{"c":3.9,"h":3.99,"l":3.86,"n":11911,"o":3.96,"t":"2025-06-24T04:00:00Z","v":3567809,"vw":3.925784},{"c":3.7,"h":3.935,"l":3.61,"n":17275,"o":3.9,"t":"2025-06-25T04:00:00Z","v":5504404,"vw":3.709245},{"c":4.15,"h":4.165,"l":3.71,"n":18476,"o":3.71,"t":"2025-06-26T04:00:00Z","v":6616295,"vw":4.016424},{"c":4.08,"h":4.11,"l":3.95,"n":11486,"o":3.95,"t":"2025-06-27T04:00:00Z","v":10145304,"vw":4.050813},{"c":4.09,"h":4.18,"l":4.05,"n":9656,"o":4.07,"t":"2025-06-30T04:00:00Z","v":3149119,"vw":4.107887},{"c":4.15,"h":4.245,"l":4.07,"n":14950,"o":4.13,"t":"2025-07-01T04:00:00Z","v":3865391,"vw":4.145025},{"c":4.48,"h":4.56,"l":4.15,"n":22204,"o":4.16,"t":"2025-07-02T04:00:00Z","v":7164718,"vw":4.445923},{"c":4.52,"h":4.705,"l":4.4,"n":11541,"o":4.5,"t":"2025-07-03T04:00:00Z","v":3770064,"vw":4.529618},{"c":4.55,"h":4.61,"l":4.44,"n":13867,"o":4.45,"t":"2025-07-07T04:00:00Z","v":4354596,"vw":4.520932},{"c":4.44,"h":4.59,"l":4.34,"n":13604,"o":4.56,"t":"2025-07-08T04:00:00Z","v":3350803,"vw":4.425448},{"c":4.59,"h":4.625,"l":4.37,"n":10311,"o":4.48,"t":"2025-07-09T04:00:00Z","v":3355059,"vw":4.549251},{"c":4.72,"h":4.735,"l":4.59,"n":9638,"o":4.63,"t":"2025-07-10T04:00:00Z","v":2106846,"vw":4.679567},{"c":4.8,"h":4.845,"l":4.68,"n":12244,"o":4.8,"t":"2025-07-11T04:00:00Z","v":2269963,"vw":4.78126},{"c":4.91,"h":5.01,"l":4.795,"n":11683,"o":4.85,"t":"2025-07-14T04:00:00Z","v":2768155,"vw":4.893283},{"c":4.95,"h":5.005,"l":4.84,"n":10204,"o":4.96,"t":"2025-07-15T04:00:00Z","v":2021777,"vw":4.921543},{"c":5.23,"h":5.265,"l":4.99,"n":15124,"o":5.025,"t":"2025-07-16T04:00:00Z","v":3139206,"vw":5.189476},{"c":5.47,"h":5.49,"l":5.115,"n":10453,"o":5.18,"t":"2025-07-17T04:00:00Z","v":2455106,"vw":5.329922},{"c":5.39,"h":5.5899,"l":5.3,"n":13098,"o":5.53,"t":"2025-07-18T04:00:00Z","v":3585373,"vw":5.434056},{"c":5.85,"h":5.91,"l":5.43,"n":16580,"o":5.5,"t":"2025-07-21T04:00:00Z","v":4299108,"vw":5.753942},{"c":6.11,"h":6.16,"l":5.82,"n":18699,"o":5.88,"t":"2025-07-22T04:00:00Z","v":5146371,"vw":6.042486},{"c":5.78,"h":6.16,"l":5.76,"n":15253,"o":6.09,"t":"2025-07-23T04:00:00Z","v":3462371,"vw":5.914831},{"c":5.6,"h":5.79,"l":5.56,"n":11060,"o":5.79,"t":"2025-07-24T04:00:00Z","v":2693287,"vw":5.633293},{"c":5.36,"h":5.6,"l":5.285,"n":15807,"o":5.6,"t":"2025-07-25T04:00:00Z","v":3375981,"vw":5.388002},{"c":5.23,"h":5.31,"l":5.15,"n":8301,"o":5.31,"t":"2025-07-28T04:00:00Z","v":1649843,"vw":5.217349},{"c":5.25,"h":5.38,"l":5.17,"n":11186,"o":5.27,"t":"2025-07-29T04:00:00Z","v":2827733,"vw":5.244822},{"c":5.12,"h":5.3998,"l":5.07,"n":13197,"o":5.24,"t":"2025-07-30T04:00:00Z","v":2378698,"vw":5.207335},{"c":5.19,"h":5.245,"l":5.095,"n":9410,"o":5.15,"t":"2025-07-31T04:00:00Z","v":1951533,"vw":5.183065},{"c":5.27,"h":5.39,"l":5.14,"n":14460,"o":5.3,"t":"2025-08-01T04:00:00Z","v":2916262,"vw":5.241817},{"c":5.48,"h":5.59,"l":5.388,"n":9451,"o":5.41,"t":"2025-08-04T04:00:00Z","v":1649937,"vw":5.47886},{"c":5.76,"h":5.81,"l":5.35,"n":16946,"o":5.39,"t":"2025-08-05T04:00:00Z","v":3059225,"vw":5.70701},{"c":5.75,"h":5.8,"l":5.6428,"n":13225,"o":5.68,"t":"2025-08-06T04:00:00Z","v":3452023,"vw":5.712202},{"c":5.71,"h":5.83,"l":5.635,"n":12535,"o":5.82,"t":"2025-08-07T04:00:00Z","v":2408349,"vw":5.7045},{"c":5.66,"h":5.835,"l":5.6,"n":16300,"o":5.74,"t":"2025-08-08T04:00:00Z","v":4626203,"vw":5.704056},{"c":5.78,"h":5.8899,"l":5.53,"n":13605,"o":5.61,"t":"2025-08-11T04:00:00Z","v":3139912,"vw":5.757885},{"c":5.89,"h":5.92,"l":5.76,"n":11766,"o":5.81,"t":"2025-08-12T04:00:00Z","v":2746362,"vw":5.854242},{"c":5.92,"h":6,"l":5.815,"n":12881,"o":5.91,"t":"2025-08-13T04:00:00Z","v":3047275,"vw":5.917603},{"c":5.97,"h":6.05,"l":5.84,"n":12380,"o":5.88,"t":"2025-08-14T04:00:00Z","v":3131084,"vw":5.97579},{"c":6.01,"h":6.06,"l":5.89,"n":13830,"o":5.99,"t":"2025-08-15T04:00:00Z","v":2455411,"vw":6.003134},{"c":6.05,"h":6.12,"l":5.95,"n":11691,"o":6.02,"t":"2025-08-18T04:00:00Z","v":2417579,"vw":6.046028},{"c":5.91,"h":6.08,"l":5.85,"n":12849,"o":6.06,"t":"2025-08-19T04:00:00Z","v":2909141,"vw":5.92756},{"c":5.92,"h":5.995,"l":5.89,"n":10552,"o":5.98,"t":"2025-08-20T04:00:00Z","v":2600000,"vw":5.933567},{"c":5.95,"h":6.0199,"l":5.81,"n":14708,"o":5.84,"t":"2025-08-21T04:00:00Z","v":4272934,"vw":5.95047},{"c":6.09,"h":6.15,"l":5.855,"n":20579,"o":5.9,"t":"2025-08-22T04:00:00Z","v":5721568,"vw":6.048031},{"c":6.4,"h":6.56,"l":6.08,"n":18772,"o":6.14,"t":"2025-08-25T04:00:00Z","v":3008551,"vw":6.409925},{"c":6.56,"h":6.625,"l":6.4,"n":12914,"o":6.45,"t":"2025-08-26T04:00:00Z","v":2684415,"vw":6.554178},{"c":6.59,"h":6.595,"l":6.405,"n":9006,"o":6.54,"t":"2025-08-27T04:00:00Z","v":1868410,"vw":6.523319},{"c":6.46,"h":6.675,"l":6.435,"n":11030,"o":6.6,"t":"2025-08-28T04:00:00Z","v":2120358,"vw":6.544012},{"c":6.84,"h":6.935,"l":6.47,"n":16202,"o":6.59,"t":"2025-08-29T04:00:00Z","v":3794742,"vw":6.798833},{"c":6.69,"h":6.95,"l":6.55,"n":22323,"o":6.9,"t":"2025-09-02T04:00:00Z","v":4487610,"vw":6.725667},{"c":6.7,"h":6.85,"l":6.585,"n":16485,"o":6.79,"t":"2025-09-03T04:00:00Z","v":3062181,"vw":6.683065},{"c":6.75,"h":6.78,"l":6.56,"n":11706,"o":6.67,"t":"2025-09-04T04:00:00Z","v":2508112,"vw":6.69987},{"c":6.76,"h":6.87,"l":6.67,"n":18097,"o":6.85,"t":"2025-09-05T04:00:00Z","v":3840534,"vw":6.757316},{"c":6.73,"h":6.885,"l":6.67,"n":15416,"o":6.83,"t":"2025-09-08T04:00:00Z","v":3130620,"vw":6.732597},{"c":6.74,"h":6.8599,"l":6.64,"n":15863,"o":6.76,"t":"2025-09-09T04:00:00Z","v":3432864,"vw":6.721881},{"c":6.61,"h":6.98,"l":6.585,"n":18374,"o":6.76,"t":"2025-09-10T04:00:00Z","v":3949754,"vw":6.735291},{"c":6.98,"h":7.05,"l":6.59,"n":16662,"o":6.7,"t":"2025-09-11T04:00:00Z","v":3404284,"vw":6.919705},{"c":6.92,"h":7.05,"l":6.83,"n":13220,"o":7.05,"t":"2025-09-12T04:00:00Z","v":3090287,"vw":6.922747},{"c":7.3,"h":7.33,"l":6.92,"n":16714,"o":6.96,"t":"2025-09-15T04:00:00Z","v":3275047,"vw":7.147493},{"c":7.14,"h":7.31,"l":7.105,"n":19537,"o":7.28,"t":"2025-09-16T04:00:00Z","v":4534182,"vw":7.217573},{"c":7.04,"h":7.36,"l":6.95,"n":20423,"o":7,"t":"2025-09-17T04:00:00Z","v":3274818,"vw":7.152385},{"c":7.25,"h":7.27,"l":6.9,"n":15763,"o":7.05,"t":"2025-09-18T04:00:00Z","v":2944322,"vw":7.127689},{"c":7.53,"h":7.55,"l":7.26,"n":18639,"o":7.26,"t":"2025-09-19T04:00:00Z","v":12693065,"vw":7.502261},{"c":7.64,"h":7.81,"l":7.505,"n":17073,"o":7.6,"t":"2025-09-22T04:00:00Z","v":3670967,"vw":7.609446},{"c":7.73,"h":8.055,"l":7.67,"n":21001,"o":7.7,"t":"2025-09-23T04:00:00Z","v":4760154,"vw":7.874151},{"c":7.68,"h":7.86,"l":7.6,"n":15980,"o":7.75,"t":"2025-09-24T04:00:00Z","v":3082305,"vw":7.695121},{"c":7.94,"h":7.97,"l":7.61,"n":14980,"o":7.73,"t":"2025-09-25T04:00:00Z","v":4100344,"vw":7.880897},{"c":8.3,"h":8.33,"l":7.97,"n":16768,"o":7.99,"t":"2025-09-26T04:00:00Z","v":3006940,"vw":8.2011},{"c":8.48,"h":8.58,"l":8.34,"n":21809,"o":8.58,"t":"2025-09-29T04:00:00Z","v":3258955,"vw":8.478241},{"c":8.8,"h":9.055,"l":8.465,"n":31598,"o":8.49,"t":"2025-09-30T04:00:00Z","v":5489818,"vw":8.764581},{"c":10.12,"h":10.16,"l":8.27,"n":51644,"o":8.67,"t":"2025-10-01T04:00:00Z","v":9146683,"vw":9.697259},{"c":9.65,"h":10.435,"l":9.3244,"n":45103,"o":10.22,"t":"2025-10-02T04:00:00Z","v":7571954,"vw":9.710259},{"c":9.99,"h":10.39,"l":9.83,"n":42658,"o":9.83,"t":"2025-10-03T04:00:00Z","v":6662022,"vw":10.173012},{"c":9.66,"h":10.3399,"l":9.63,"n":30083,"o":10.2,"t":"2025-10-06T04:00:00Z","v":4593865,"vw":9.971599},{"c":10.07,"h":10.16,"l":9.59,"n":32028,"o":9.72,"t":"2025-10-07T04:00:00Z","v":4671218,"vw":9.979625},{"c":10.31,"h":10.44,"l":10.07,"n":25515,"o":10.32,"t":"2025-10-08T04:00:00Z","v":4483707,"vw":10.243736},{"c":9.75,"h":10.36,"l":9.67,"n":22997,"o":10.36,"t":"2025-10-09T04:00:00Z","v":3673502,"vw":9.898165},{"c":9.7,"h":10,"l":9.615,"n":27420,"o":9.77,"t":"2025-10-10T04:00:00Z","v":3615387,"vw":9.779893},{"c":10.01,"h":10.185,"l":9.895,"n":19313,"o":10,"t":"2025-10-13T04:00:00Z","v":3673908,"vw":10.052955},{"c":9.88,"h":10.135,"l":9.54,"n":34655,"o":9.83,"t":"2025-10-14T04:00:00Z","v":7709927,"vw":9.952755},{"c":10.51,"h":10.9,"l":9.97,"n":45901,"o":10.05,"t":"2025-10-15T04:00:00Z","v":8555843,"vw":10.511885},{"c":10.4,"h":10.74,"l":10.33,"n":28263,"o":10.71,"t":"2025-10-16T04:00:00Z","v":3986183,"vw":10.531916},{"c":9.55,"h":10.25,"l":9.36,"n":25801,"o":10.11,"t":"2025-10-17T04:00:00Z","v":3808599,"vw":9.642339},{"c":10.11,"h":10.11,"l":9.589,"n":20395,"o":9.74,"t":"2025-10-20T04:00:00Z","v":3275221,"vw":9.99445},{"c":8.77,"h":9.42,"l":8.72,"n":32083,"o":9.16,"t":"2025-10-21T04:00:00Z","v":3899023,"vw":8.932596},{"c":8.7,"h":8.78,"l":8.3101,"n":29396,"o":8.35,"t":"2025-10-22T04:00:00Z","v":4263368,"vw":8.559198},{"c":8.53,"h":8.91,"l":8.48,"n":21436,"o":8.84,"t":"2025-10-23T04:00:00Z","v":2348537,"vw":8.571317},{"c":8.53,"h":8.575,"l":8.32,"n":21959,"o":8.37,"t":"2025-10-24T04:00:00Z","v":3098100,"vw":8.502688},{"c":8.13,"h":8.31,"l":7.87,"n":17869,"o":8.18,"t":"2025-10-27T04:00:00Z","v":2520668,"vw":8.081339},{"c":8.13,"h":8.25,"l":7.67,"n":18240,"o":7.67,"t":"2025-10-28T04:00:00Z","v":2259597,"vw":8.111473},{"c":8.1,"h":8.4492,"l":7.93,"n":24104,"o":8.44,"t":"2025-10-29T04:00:00Z","v":3802555,"vw":8.137913},{"c":8.29,"h":8.33,"l":7.96,"n":17200,"o":8.03,"t":"2025-10-30T04:00:00Z","v":2525509,"vw":8.210579},{"c":8.29,"h":8.33,"l":7.83,"n":17293,"o":8.23,"t":"2025-10-31T04:00:00Z","v":2974153,"vw":8.172652},{"c":8.11,"h":8.37,"l":7.995,"n":15672,"o":8.29,"t":"2025-11-03T05:00:00Z","v":2082768,"vw":8.110661},{"c":7.71,"h":8.055,"l":7.675,"n":23028,"o":7.95,"t":"2025-11-04T05:00:00Z","v":3434192,"vw":7.823061},{"c":7.88,"h":7.95,"l":7.715,"n":15300,"o":7.93,"t":"2025-11-05T05:00:00Z","v":2671251,"vw":7.850891},{"c":7.84,"h":8.27,"l":7.825,"n":15602,"o":8.01,"t":"2025-11-06T05:00:00Z","v":2278001,"vw":8.038958},{"c":8.19,"h":8.29,"l":7.78,"n":19929,"o":7.82,"t":"2025-11-07T05:00:00Z","v":3145886,"vw":8.139438},{"c":8.59,"h":8.725,"l":8.46,"n":19922,"o":8.53,"t":"2025-11-10T05:00:00Z","v":2738182,"vw":8.625114},{"c":8.41,"h":8.72,"l":8.35,"n":15415,"o":8.72,"t":"2025-11-11T05:00:00Z","v":2207187,"vw":8.458479},{"c":8.73,"h":8.93,"l":8.33,"n":17493,"o":8.46,"t":"2025-11-12T05:00:00Z","v":2990398,"vw":8.730457},{"c":8.65,"h":8.81,"l":8.48,"n":21911,"o":8.77,"t":"2025-11-13T05:00:00Z","v":2917598,"vw":8.654722},{"c":8.62,"h":8.735,"l":8.11,"n":20407,"o":8.2,"t":"2025-11-14T05:00:00Z","v":2226084,"vw":8.563722},{"c":8.53,"h":8.86,"l":8.39,"n":19815,"o":8.68,"t":"2025-11-17T05:00:00Z","v":2353538,"vw":8.577379},{"c":8.73,"h":8.855,"l":8.455,"n":17643,"o":8.65,"t":"2025-11-18T05:00:00Z","v":2475212,"vw":8.732868},{"c":8.93,"h":9.3,"l":8.74,"n":26073,"o":8.9,"t":"2025-11-19T05:00:00Z","v":3813590,"vw":8.965191},{"c":8.27,"h":9.09,"l":8.235,"n":21800,"o":9.09,"t":"2025-11-20T05:00:00Z","v":2841408,"vw":8.522542},{"c":8.21,"h":8.41,"l":8.02,"n":26637,"o":8.11,"t":"2025-11-21T05:00:00Z","v":3841331,"vw":8.262282},{"c":8.7,"h":8.72,"l":8.25,"n":19017,"o":8.34,"t":"2025-11-24T05:00:00Z","v":2717024,"vw":8.597642},{"c":9.24,"h":9.32,"l":8.66,"n":26228,"o":9.165,"t":"2025-11-25T05:00:00Z","v":4119436,"vw":9.108266},{"c":9.61,"h":9.61,"l":9.24,"n":14760,"o":9.41,"t":"2025-11-26T05:00:00Z","v":1910470,"vw":9.455823},{"c":10.19,"h":10.23,"l":9.73,"n":11968,"o":9.84,"t":"2025-11-28T05:00:00Z","v":1695203,"vw":10.104416},{"c":10.18,"h":10.465,"l":10.15,"n":18879,"o":10.34,"t":"2025-12-01T05:00:00Z","v":2669713,"vw":10.279895},{"c":9.92,"h":10.31,"l":9.83,"n":20965,"o":10.01,"t":"2025-12-02T05:00:00Z","v":2720961,"vw":9.98288},{"c":9.93,"h":10.1063,"l":9.77,"n":15943,"o":10.08,"t":"2025-12-03T05:00:00Z","v":1942175,"vw":9.909754},{"c":9.95,"h":10.02,"l":9.8,"n":14587,"o":9.82,"t":"2025-12-04T05:00:00Z","v":1504803,"vw":9.934971},{"c":9.84,"h":10.24,"l":9.74,"n":14894,"o":10.11,"t":"2025-12-05T05:00:00Z","v":1812582,"vw":9.90107},{"c":9.51,"h":9.88,"l":9.47,"n":16424,"o":9.85,"t":"2025-12-08T05:00:00Z","v":2019804,"vw":9.580872},{"c":9.46,"h":9.66,"l":9.3826,"n":18094,"o":9.59,"t":"2025-12-09T05:00:00Z","v":2250676,"vw":9.495827},{"c":9.53,"h":9.615,"l":9.13,"n":21974,"o":9.49,"t":"2025-12-10T05:00:00Z","v":3242322,"vw":9.427821},{"c":9.7,"h":10.02,"l":9.44,"n":21453,"o":9.5,"t":"2025-12-11T05:00:00Z","v":3251460,"vw":9.820106},{"c":9.71,"h":9.99,"l":9.425,"n":24581,"o":9.93,"t":"2025-12-12T05:00:00Z","v":3788524,"vw":9.725376},{"c":9.84,"h":9.995,"l":9.71,"n":27873,"o":9.83,"t":"2025-12-15T05:00:00Z","v":4008154,"vw":9.854925},{"c":9.69,"h":10.01,"l":9.555,"n":15550,"o":9.84,"t":"2025-12-16T05:00:00Z","v":2043819,"vw":9.762616},{"c":9.83,"h":9.935,"l":9.635,"n":15845,"o":9.8,"t":"2025-12-17T05:00:00Z","v":2154109,"vw":9.781756},{"c":9.62,"h":9.9793,"l":9.58,"n":14757,"o":9.75,"t":"2025-12-18T05:00:00Z","v":1888321,"vw":9.751652},{"c":9.94,"h":10.105,"l":9.5,"n":16742,"o":9.59,"t":"2025-12-19T05:00:00Z","v":4339411,"vw":9.932828},{"c":10.08,"h":10.28,"l":9.91,"n":23947,"o":10.18,"t":"2025-12-22T05:00:00Z","v":3187984,"vw":10.067582},{"c":10.09,"h":10.19,"l":9.945,"n":12873,"o":10.09,"t":"2025-12-23T05:00:00Z","v":1480317,"vw":10.076144},{"c":9.94,"h":10.08,"l":9.78,"n":7523,"o":10,"t":"2025-12-24T05:00:00Z","v":1033475,"vw":9.894394},{"c":10.18,"h":10.39,"l":9.92,"n":14838,"o":10.13,"t":"2025-12-26T05:00:00Z","v":1991486,"vw":10.196267},{"c":9.49,"h":9.8,"l":9.34,"n":20871,"o":9.8,"t":"2025-12-29T05:00:00Z","v":3285183,"vw":9.532089},{"c":9.43,"h":9.655,"l":9.39,"n":11634,"o":9.65,"t":"2025-12-30T05:00:00Z","v":1763830,"vw":9.508277},{"c":9.32,"h":9.52,"l":9.28,"n":10838,"o":9.34,"t":"2025-12-31T05:00:00Z","v":1368414,"vw":9.353175},{"c":9.2,"h":9.45,"l":8.92,"n":14964,"o":9.42,"t":"2026-01-02T05:00:00Z","v":1872888,"vw":9.12252},{"c":9.71,"h":10.0987,"l":9.385,"n":21556,"o":9.41,"t":"2026-01-05T05:00:00Z","v":2875470,"vw":9.824543},{"c":9.96,"h":10,"l":9.6612,"n":14472,"o":9.8,"t":"2026-01-06T05:00:00Z","v":1993685,"vw":9.866656},{"c":9.9,"h":9.9,"l":9.29,"n":14420,"o":9.76,"t":"2026-01-07T05:00:00Z","v":1915337,"vw":9.714703},{"c":10.08,"h":10.185,"l":9.635,"n":17165,"o":9.65,"t":"2026-01-08T05:00:00Z","v":2194172,"vw":10.037705},{"c":10.08,"h":10.35,"l":9.92,"n":19147,"o":10.06,"t":"2026-01-09T05:00:00Z","v":2412808,"vw":10.143259},{"c":10.25,"h":10.67,"l":10.18,"n":15733,"o":10.4,"t":"2026-01-12T05:00:00Z","v":1917292,"vw":10.375501},{"c":10.31,"h":10.436,"l":10.19,"n":15245,"o":10.36,"t":"2026-01-13T05:00:00Z","v":2123353,"vw":10.320479},{"c":10.37,"h":10.64,"l":10.125,"n":18356,"o":10.5,"t":"2026-01-14T05:00:00Z","v":2597027,"vw":10.329245},{"c":10.09,"h":10.38,"l":10.05,"n":14837,"o":10.24,"t":"2026-01-15T05:00:00Z","v":1945399,"vw":10.204536},{"c":10,"h":10.16,"l":9.83,"n":14484,"o":10.05,"t":"2026-01-16T05:00:00Z","v":1925852,"vw":10.004888},{"c":10.39,"h":10.51,"l":10.175,"n":25146,"o":10.42,"t":"2026-01-20T05:00:00Z","v":3149837,"vw":10.367221},{"c":9.99,"h":10.55,"l":9.88,"n":25749,"o":10.46,"t":"2026-01-21T05:00:00Z","v":3329956,"vw":10.117703},{"c":10.49,"h":11.285,"l":9.34,"n":35145,"o":9.76,"t":"2026-01-22T05:00:00Z","v":5225206,"vw":10.578752},{"c":9.91,"h":10.53,"l":9.694,"n":40205,"o":10.48,"t":"2026-01-23T05:00:00Z","v":6337140,"vw":9.977425},{"c":10.43,"h":10.795,"l":9.88,"n":46893,"o":10.1,"t":"2026-01-26T05:00:00Z","v":7009591,"vw":10.400284},{"c":11.74,"h":11.76,"l":10.305,"n":56472,"o":10.57,"t":"2026-01-27T05:00:00Z","v":8808642,"vw":11.225968},{"c":11.3,"h":12.09,"l":10.935,"n":52023,"o":12,"t":"2026-01-28T05:00:00Z","v":7768112,"vw":11.420766},{"c":10.98,"h":11.95,"l":10.6,"n":36892,"o":11.7,"t":"2026-01-29T05:00:00Z","v":4817520,"vw":11.039715},{"c":8.73,"h":10.66,"l":8.715,"n":62238,"o":10.26,"t":"2026-01-30T05:00:00Z","v":9864421,"vw":9.403724},{"c":8.54,"h":9.21,"l":8.3,"n":49777,"o":8.82,"t":"2026-02-02T05:00:00Z","v":6428615,"vw":8.55957},{"c":9.16,"h":9.23,"l":8.74,"n":40802,"o":9.17,"t":"2026-02-03T05:00:00Z","v":5962863,"vw":8.959948},{"c":9.07,"h":9.36,"l":8.64,"n":30589,"o":9.36,"t":"2026-02-04T05:00:00Z","v":3988574,"vw":8.946305},{"c":8.3,"h":8.92,"l":8.22,"n":33104,"o":8.66,"t":"2026-02-05T05:00:00Z","v":4140700,"vw":8.466016},{"c":9.19,"h":9.335,"l":8.745,"n":50547,"o":8.79,"t":"2026-02-06T05:00:00Z","v":7192380,"vw":9.136919},{"c":10.01,"h":10.205,"l":9.3,"n":29603,"o":9.44,"t":"2026-02-09T05:00:00Z","v":3711687,"vw":9.853341},{"c":10.44,"h":10.565,"l":9.92,"n":27480,"o":10.07,"t":"2026-02-10T05:00:00Z","v":3605527,"vw":10.339912},{"c":11.77,"h":11.805,"l":10.71,"n":50729,"o":11.11,"t":"2026-02-11T05:00:00Z","v":6573475,"vw":11.274145},{"c":10.17,"h":11.918,"l":10.155,"n":42053,"o":11.64,"t":"2026-02-12T05:00:00Z","v":5821359,"vw":10.900145},{"c":10.75,"h":10.805,"l":9.97,"n":29430,"o":10.35,"t":"2026-02-13T05:00:00Z","v":3129619,"vw":10.55195},{"c":10.3,"h":10.62,"l":9.873,"n":24867,"o":10.4,"t":"2026-02-17T05:00:00Z","v":3058892,"vw":10.300214},{"c":10.6,"h":10.67,"l":10.29,"n":22605,"o":10.53,"t":"2026-02-18T05:00:00Z","v":2238530,"vw":10.500724},{"c":11.2,"h":11.28,"l":10.425,"n":24942,"o":10.44,"t":"2026-02-19T05:00:00Z","v":2757846,"vw":10.998351},{"c":10.77,"h":11.62,"l":10.705,"n":32977,"o":11.25,"t":"2026-02-20T05:00:00Z","v":4457975,"vw":10.911065},{"c":11,"h":11.2356,"l":10.82,"n":21174,"o":10.9,"t":"2026-02-23T05:00:00Z","v":2519073,"vw":11.000857},{"c":11.67,"h":11.78,"l":10.62,"n":25825,"o":10.76,"t":"2026-02-24T05:00:00Z","v":2727839,"vw":11.40409},{"c":11.85,"h":12.105,"l":11.4353,"n":26205,"o":11.8,"t":"2026-02-25T05:00:00Z","v":3165327,"vw":11.912784},{"c":12.67,"h":12.7,"l":11.48,"n":35278,"o":11.84,"t":"2026-02-26T05:00:00Z","v":4481323,"vw":12.311767},{"c":13.32,"h":13.42,"l":12.515,"n":42422,"o":12.79,"t":"2026-02-27T05:00:00Z","v":6101645,"vw":13.013956},{"c":14.2,"h":14.398,"l":12.9401,"n":73175,"o":13.5,"t":"2026-03-02T05:00:00Z","v":8465025,"vw":13.84152},{"c":12.72,"h":13.48,"l":12.26,"n":35560,"o":13.45,"t":"2026-03-03T05:00:00Z","v":4168892,"vw":12.699795},{"c":12.69,"h":13.293,"l":12.41,"n":25949,"o":13.23,"t":"2026-03-04T05:00:00Z","v":2823256,"vw":12.736161},{"c":12.09,"h":12.5,"l":11.73,"n":37331,"o":12.5,"t":"2026-03-05T05:00:00Z","v":3715361,"vw":12.017984},{"c":12.07,"h":12.3899,"l":11.41,"n":27265,"o":11.72,"t":"2026-03-06T05:00:00Z","v":2874815,"vw":12.029273},{"c":11.99,"h":12.015,"l":11.025,"n":36561,"o":11.65,"t":"2026-03-09T04:00:00Z","v":3192592,"vw":11.566654},{"c":12.31,"h":12.8,"l":12.22,"n":29623,"o":12.36,"t":"2026-03-10T04:00:00Z","v":2686992,"vw":12.46693},{"c":11.7,"h":12.11,"l":11.351,"n":26488,"o":12.01,"t":"2026-03-11T04:00:00Z","v":2212033,"vw":11.626126},{"c":11.24,"h":11.68,"l":11.1,"n":32684,"o":11.55,"t":"2026-03-12T04:00:00Z","v":3083237,"vw":11.355301},{"c":10.41,"h":11.3433,"l":10.35,"n":42774,"o":11.18,"t":"2026-03-13T04:00:00Z","v":3610668,"vw":10.546938},{"c":10.15,"h":10.835,"l":9.81,"n":36069,"o":10.38,"t":"2026-03-16T04:00:00Z","v":3365734,"vw":10.230237},{"c":9.74,"h":10.33,"l":9.68,"n":33344,"o":10.15,"t":"2026-03-17T04:00:00Z","v":3227215,"vw":9.843909},{"c":8.55,"h":9.47,"l":8.5,"n":42742,"o":9.34,"t":"2026-03-18T04:00:00Z","v":4832581,"vw":8.746362},{"c":7.9,"h":8.21,"l":7.5,"n":49835,"o":8.16,"t":"2026-03-19T04:00:00Z","v":8901902,"vw":7.797368},{"c":7.75,"h":7.975,"l":7.62,"n":44201,"o":7.97,"t":"2026-03-20T04:00:00Z","v":10708524,"vw":7.739151},{"c":8.13,"h":8.67,"l":7.82,"n":50872,"o":8.13,"t":"2026-03-23T04:00:00Z","v":7108287,"vw":8.265321},{"c":8.08,"h":8.245,"l":7.76,"n":34622,"o":7.89,"t":"2026-03-24T04:00:00Z","v":3984605,"vw":8.058345},{"c":8.21,"h":8.69,"l":8.06,"n":34656,"o":8.66,"t":"2026-03-25T04:00:00Z","v":3397963,"vw":8.245364},{"c":7.73,"h":8.17,"l":7.67,"n":20960,"o":7.85,"t":"2026-03-26T04:00:00Z","v":1927110,"vw":7.835934},{"c":8.19,"h":8.33,"l":7.74,"n":37503,"o":7.79,"t":"2026-03-27T04:00:00Z","v":4567366,"vw":8.152084},{"c":8.03,"h":8.53,"l":7.8856,"n":31355,"o":8.47,"t":"2026-03-30T04:00:00Z","v":3427265,"vw":8.078917},{"c":8.98,"h":9.03,"l":8.25,"n":37388,"o":8.36,"t":"2026-03-31T04:00:00Z","v":4607742,"vw":8.823827},{"c":9.36,"h":9.795,"l":9.1501,"n":35570,"o":9.41,"t":"2026-04-01T04:00:00Z","v":3937283,"vw":9.452013},{"c":9.06,"h":9.1,"l":8.64,"n":30377,"o":8.68,"t":"2026-04-02T04:00:00Z","v":3778766,"vw":8.930734},{"c":9.07,"h":9.19,"l":8.895,"n":19581,"o":9,"t":"2026-04-06T04:00:00Z","v":2229472,"vw":9.079069},{"c":8.91,"h":9.0851,"l":8.5,"n":19664,"o":9.06,"t":"2026-04-07T04:00:00Z","v":2267618,"vw":8.761549},{"c":9.26,"h":9.77,"l":8.955,"n":22599,"o":9.64,"t":"2026-04-08T04:00:00Z","v":3359701,"vw":9.255081},{"c":9.34,"h":9.68,"l":9.2795,"n":19598,"o":9.41,"t":"2026-04-09T04:00:00Z","v":2266849,"vw":9.423095},{"c":9.48,"h":9.87,"l":9.365,"n":20938,"o":9.46,"t":"2026-04-10T04:00:00Z","v":2437136,"vw":9.567885},{"c":9.78,"h":9.85,"l":9.315,"n":18326,"o":9.37,"t":"2026-04-13T04:00:00Z","v":2128562,"vw":9.688847},{"c":10.13,"h":10.14,"l":9.8,"n":21016,"o":9.96,"t":"2026-04-14T04:00:00Z","v":2314254,"vw":10.058204},{"c":9.96,"h":10.29,"l":9.819,"n":20203,"o":10.03,"t":"2026-04-15T04:00:00Z","v":2273817,"vw":9.999176},{"c":10.13,"h":10.205,"l":9.9807,"n":19270,"o":10.03,"t":"2026-04-16T04:00:00Z","v":2593104,"vw":10.102332},{"c":10.94,"h":11.3,"l":10.4,"n":25314,"o":10.49,"t":"2026-04-17T04:00:00Z","v":3003758,"vw":10.99185},{"c":10.75,"h":10.87,"l":10.45,"n":22345,"o":10.72,"t":"2026-04-20T04:00:00Z","v":2598068,"vw":10.742119},{"c":9.39,"h":10.62,"l":9.27,"n":42929,"o":10.59,"t":"2026-04-21T04:00:00Z","v":5465711,"vw":9.81292},{"c":9.27,"h":9.82,"l":9.15,"n":33581,"o":9.75,"t":"2026-04-22T04:00:00Z","v":3401905,"vw":9.360929},{"c":8.81,"h":9.26,"l":8.5801,"n":40489,"o":9.11,"t":"2026-04-23T04:00:00Z","v":4549015,"vw":8.857816},{"c":8.63,"h":9.05,"l":8.56,"n":27378,"o":8.97,"t":"2026-04-24T04:00:00Z","v":3532618,"vw":8.659467},{"c":8.68,"h":8.745,"l":8.38,"n":19227,"o":8.63,"t":"2026-04-27T04:00:00Z","v":2146932,"vw":8.614528},{"c":8.18,"h":8.425,"l":8.06,"n":21156,"o":8.38,"t":"2026-04-28T04:00:00Z","v":2546491,"vw":8.166072},{"c":7.8,"h":8.12,"l":7.8,"n":26890,"o":8.02,"t":"2026-04-29T04:00:00Z","v":3120951,"vw":7.856936},{"c":8.06,"h":8.32,"l":8,"n":22322,"o":8.32,"t":"2026-04-30T04:00:00Z","v":3094383,"vw":8.092202},{"c":8.05,"h":8.18,"l":7.9801,"n":22203,"o":8.05,"t":"2026-05-01T04:00:00Z","v":2290093,"vw":8.076686},{"c":7.95,"h":8.09,"l":7.76,"n":23031,"o":7.86,"t":"2026-05-04T04:00:00Z","v":1962061,"vw":7.977868},{"c":7.93,"h":8.17,"l":7.92,"n":15313,"o":8.15,"t":"2026-05-05T04:00:00Z","v":1644289,"vw":7.979647},{"c":9.03,"h":9.17,"l":8.24,"n":46546,"o":8.41,"t":"2026-05-06T04:00:00Z","v":7346987,"vw":8.881738},{"c":8.52,"h":9.445,"l":8.51,"n":40640,"o":9.23,"t":"2026-05-07T04:00:00Z","v":7160779,"vw":8.841567},{"c":8.75,"h":8.98,"l":8.56,"n":24615,"o":8.65,"t":"2026-05-08T04:00:00Z","v":2824468,"vw":8.707607},{"c":9.22,"h":9.28,"l":8.81,"n":20610,"o":8.81,"t":"2026-05-11T04:00:00Z","v":2526055,"vw":9.184069},{"c":9.14,"h":9.235,"l":8.685,"n":23567,"o":8.93,"t":"2026-05-12T04:00:00Z","v":2237295,"vw":9.031065},{"c":9.06,"h":9.276,"l":8.91,"n":22249,"o":8.98,"t":"2026-05-13T04:00:00Z","v":2108804,"vw":9.094557},{"c":8.89,"h":9.08,"l":8.67,"n":19579,"o":9.06,"t":"2026-05-14T04:00:00Z","v":2164705,"vw":8.896989},{"c":8.13,"h":8.415,"l":8.025,"n":19966,"o":8.38,"t":"2026-05-15T04:00:00Z","v":2173673,"vw":8.171098},{"c":8.01,"h":8.29,"l":7.895,"n":17281,"o":8.27,"t":"2026-05-18T04:00:00Z","v":1787121,"vw":8.033464},{"c":7.73,"h":7.865,"l":7.66,"n":31163,"o":7.79,"t":"2026-05-19T04:00:00Z","v":3954983,"vw":7.718162},{"c":7.97,"h":8.055,"l":7.7,"n":30377,"o":7.73,"t":"2026-05-20T04:00:00Z","v":3728898,"vw":7.918703},{"c":7.76,"h":7.94,"l":7.7,"n":26652,"o":7.74,"t":"2026-05-21T04:00:00Z","v":3569710,"vw":7.798015},{"c":7.73,"h":7.845,"l":7.69,"n":16709,"o":7.71,"t":"2026-05-22T04:00:00Z","v":2068125,"vw":7.749759},{"c":8.3,"h":8.31,"l":7.89,"n":26256,"o":7.89,"t":"2026-05-26T04:00:00Z","v":2555363,"vw":8.189007},{"c":8.06,"h":8.205,"l":8,"n":20444,"o":8.02,"t":"2026-05-27T04:00:00Z","v":1779517,"vw":8.11239},{"c":8.32,"h":8.48,"l":7.86,"n":20340,"o":8,"t":"2026-05-28T04:00:00Z","v":1961855,"vw":8.250103},{"c":8.57,"h":8.685,"l":8.1701,"n":19119,"o":8.27,"t":"2026-05-29T04:00:00Z","v":2485695,"vw":8.467528},{"c":8.33,"h":8.47,"l":8.04,"n":22250,"o":8.42,"t":"2026-06-01T04:00:00Z","v":2531691,"vw":8.327794},{"c":8.38,"h":8.55,"l":8.165,"n":20294,"o":8.41,"t":"2026-06-02T04:00:00Z","v":1812806,"vw":8.313783},{"c":8.05,"h":8.245,"l":8,"n":18979,"o":8.2,"t":"2026-06-03T04:00:00Z","v":2012681,"vw":8.097224},{"c":8.19,"h":8.4499,"l":8.15,"n":17901,"o":8.24,"t":"2026-06-04T04:00:00Z","v":1803651,"vw":8.248816},{"c":7.33,"h":8.05,"l":7.29,"n":40420,"o":8.03,"t":"2026-06-05T04:00:00Z","v":6153670,"vw":7.572955},{"c":7.22,"h":7.58,"l":7.16,"n":22272,"o":7.45,"t":"2026-06-08T04:00:00Z","v":2150967,"vw":7.310961},{"c":7.18,"h":7.42,"l":6.875,"n":25298,"o":7.37,"t":"2026-06-09T04:00:00Z","v":3326787,"vw":7.126011},{"c":6.8,"h":7.3,"l":6.735,"n":24369,"o":6.91,"t":"2026-06-10T04:00:00Z","v":3327018,"vw":6.921158},{"c":7.07,"h":7.08,"l":6.655,"n":33454,"o":6.8,"t":"2026-06-11T04:00:00Z","v":5625816,"vw":6.838861},{"c":7.44,"h":7.53,"l":7.07,"n":21738,"o":7.18,"t":"2026-06-12T04:00:00Z","v":3220742,"vw":7.385628},{"c":8.12,"h":8.27,"l":7.935,"n":28757,"o":8,"t":"2026-06-15T04:00:00Z","v":4219753,"vw":8.10778},{"c":8.33,"h":8.575,"l":8.16,"n":22452,"o":8.21,"t":"2026-06-16T04:00:00Z","v":2668295,"vw":8.3325},{"c":8.1,"h":8.805,"l":8.07,"n":33389,"o":8.32,"t":"2026-06-17T04:00:00Z","v":3848473,"vw":8.482241},{"c":7.8,"h":8.34,"l":7.5899,"n":27356,"o":8.34,"t":"2026-06-18T04:00:00Z","v":4690097,"vw":7.859705},{"c":7.56,"h":8.045,"l":7.5,"n":27003,"o":7.62,"t":"2026-06-22T04:00:00Z","v":4344831,"vw":7.640186},{"c":7.22,"h":7.56,"l":7.19,"n":26285,"o":7.26,"t":"2026-06-23T04:00:00Z","v":3148413,"vw":7.329736},{"c":6.2,"h":7.22,"l":6.08,"n":38435,"o":6.9,"t":"2026-06-24T04:00:00Z","v":5722095,"vw":6.416947},{"c":6.15,"h":6.489,"l":6.05,"n":31305,"o":6.37,"t":"2026-06-25T04:00:00Z","v":4905902,"vw":6.229396},{"c":6.36,"h":6.455,"l":6.13,"n":38994,"o":6.21,"t":"2026-06-26T04:00:00Z","v":17814619,"vw":6.350634},{"c":6.01,"h":6.3304,"l":5.92,"n":34438,"o":6.19,"t":"2026-06-29T04:00:00Z","v":5591666,"vw":6.038992},{"c":5.97,"h":6.11,"l":5.95,"n":23136,"o":5.99,"t":"2026-06-30T04:00:00Z","v":3916888,"vw":5.986393},{"c":6.07,"h":6.3,"l":5.93,"n":20221,"o":5.95,"t":"2026-07-01T04:00:00Z","v":3374500,"vw":6.121695},{"c":6.44,"h":6.64,"l":6.25,"n":28190,"o":6.33,"t":"2026-07-02T04:00:00Z","v":4389869,"vw":6.415304},{"c":6.46,"h":6.6,"l":6.345,"n":17700,"o":6.58,"t":"2026-07-06T04:00:00Z","v":2184189,"vw":6.456431},{"c":6.1,"h":6.5,"l":6.015,"n":24678,"o":6.45,"t":"2026-07-07T04:00:00Z","v":2892472,"vw":6.110649},{"c":5.9,"h":6.04,"l":5.71,"n":33686,"o":5.99,"t":"2026-07-08T04:00:00Z","v":6720250,"vw":5.903241},{"c":6.1,"h":6.185,"l":5.935,"n":17703,"o":6,"t":"2026-07-09T04:00:00Z","v":3264961,"vw":6.108585},{"c":5.97,"h":6.105,"l":5.93,"n":26035,"o":6.07,"t":"2026-07-10T04:00:00Z","v":3961170,"vw":5.995634},{"c":5.84,"h":5.8889,"l":5.72,"n":20530,"o":5.87,"t":"2026-07-13T04:00:00Z","v":2981726,"vw":5.794577},{"c":5.9,"h":6.15,"l":5.9,"n":24983,"o":6.1,"t":"2026-07-14T04:00:00Z","v":3035336,"vw":5.982768},{"c":5.7,"h":6.01,"l":5.65,"n":20607,"o":5.91,"t":"2026-07-15T04:00:00Z","v":4169598,"vw":5.775969},{"c":5.33,"h":5.61,"l":5.28,"n":26415,"o":5.6,"t":"2026-07-16T04:00:00Z","v":3756124,"vw":5.366714},{"c":5.18,"h":5.29,"l":5.075,"n":27610,"o":5.23,"t":"2026-07-17T04:00:00Z","v":3661155,"vw":5.18545},{"c":5.22,"h":5.315,"l":5.12,"n":21496,"o":5.19,"t":"2026-07-20T04:00:00Z","v":3144453,"vw":5.227765},{"c":5.63,"h":5.66,"l":5.325,"n":18466,"o":5.34,"t":"2026-07-21T04:00:00Z","v":2552742,"vw":5.561313},{"c":6.21,"h":6.615,"l":5.8,"n":96981,"o":5.95,"t":"2026-07-22T04:00:00Z","v":26044051,"vw":6.268002},{"c":5.92,"h":6.195,"l":5.785,"n":34128,"o":6.06,"t":"2026-07-23T04:00:00Z","v":8160623,"vw":5.959712},{"c":5.93,"h":6.085,"l":5.865,"n":28899,"o":6.03,"t":"2026-07-24T04:00:00Z","v":5646788,"vw":5.962446},{"c":5.96,"h":6.075,"l":5.77,"n":21682,"o":6.01,"t":"2026-07-27T04:00:00Z","v":4568330,"vw":5.932193},{"c":5.82,"h":5.965,"l":5.66,"n":20931,"o":5.85,"t":"2026-07-28T04:00:00Z","v":3723205,"vw":5.803151},{"c":5.79,"h":6.045,"l":5.64,"n":26588,"o":5.82,"t":"2026-07-29T04:00:00Z","v":4962352,"vw":5.813015},{"c":6.07,"h":6.08,"l":5.845,"n":28394,"o":5.95,"t":"2026-07-30T04:00:00Z","v":5404619,"vw":5.990164},{"c":5.83,"h":5.97,"l":5.7,"n":25212,"o":5.89,"t":"2026-07-31T04:00:00Z","v":3785085,"vw":5.849171},{"c":5.94,"h":6,"l":5.69,"n":22536,"o":5.8,"t":"2026-08-03T04:00:00Z","v":2974791,"vw":5.880465},{"c":6.33,"h":6.45,"l":6.035,"n":33765,"o":6.035,"t":"2026-08-04T04:00:00Z","v":5912772,"vw":6.327905},{"c":6.89,"h":7.09,"l":6.61,"n":43534,"o":6.65,"t":"2026-08-05T04:00:00Z","v":7562844,"vw":6.908765},{"c":6.9,"h":6.97,"l":6.68,"n":36687,"o":6.81,"t":"2026-08-06T04:00:00Z","v":5263913,"vw":6.900444},{"c":7.59,"h":7.6,"l":7.151,"n":42394,"o":7.367,"t":"2026-08-07T04:00:00Z","v":6885841,"vw":7.386923},{"c":7.64,"h":7.7489,"l":7.42,"n":37944,"o":7.57,"t":"2026-08-10T04:00:00Z","v":5150485,"vw":7.639614},{"c":7.68,"h":7.82,"l":7.57,"n":31448,"o":7.72,"t":"2026-08-11T04:00:00Z","v":3512290,"vw":7.685758},{"c":7.87,"h":8.06,"l":7.77,"n":51013,"o":7.82,"t":"2026-08-12T04:00:00Z","v":5839525,"vw":7.93385},{"c":7.76,"h":7.86,"l":7.66,"n":30278,"o":7.8,"t":"2026-08-13T04:00:00Z","v":3557346,"vw":7.755001},{"c":7.94,"h":8.145,"l":7.84,"n":33384,"o":7.86,"t":"2026-08-14T04:00:00Z","v":3346322,"vw":8.003838},{"c":7.75,"h":8.0798,"l":7.74,"n":22211,"o":8.04,"t":"2026-08-17T04:00:00Z","v":3417962,"vw":7.858028},{"c":7.41,"h":7.7,"l":7.41,"n":16965,"o":7.6,"t":"2026-08-18T04:00:00Z","v":2783835,"vw":7.497098},{"c":8.46,"h":8.48,"l":7.86,"n":27829,"o":7.96,"t":"2026-08-19T04:00:00Z","v":6305788,"vw":8.29817},{"c":8.66,"h":8.69,"l":8.345,"n":31933,"o":8.38,"t":"2026-08-20T04:00:00Z","v":5462230,"vw":8.576375},{"c":8.72,"h":9.0731,"l":8.65,"n":24101,"o":9.02,"t":"2026-08-21T04:00:00Z","v":4689868,"vw":8.764245},{"c":9.35,"h":9.53,"l":8.835,"n":51252,"o":8.89,"t":"2026-08-24T04:00:00Z","v":9295171,"vw":9.318241},{"c":9.77,"h":9.805,"l":9.202,"n":31799,"o":9.31,"t":"2026-08-25T04:00:00Z","v":5871038,"vw":9.593947},{"c":9.32,"h":9.87,"l":9.28,"n":32203,"o":9.55,"t":"2026-08-26T04:00:00Z","v":6029536,"vw":9.535909},{"c":9.12,"h":9.37,"l":9.055,"n":25666,"o":9.27,"t":"2026-08-27T04:00:00Z","v":4743637,"vw":9.180413},{"c":8.75,"h":9.3,"l":8.64,"n":32352,"o":9.2,"t":"2026-08-28T04:00:00Z","v":5280418,"vw":8.855067},{"c":8.6,"h":8.785,"l":8.5,"n":21825,"o":8.67,"t":"2026-08-31T04:00:00Z","v":3836119,"vw":8.59723},{"c":8.03,"h":8.435,"l":7.99,"n":26550,"o":8.18,"t":"2026-09-01T04:00:00Z","v":5446550,"vw":8.177196},{"c":8.17,"h":8.5355,"l":8.1,"n":32254,"o":8.27,"t":"2026-09-02T04:00:00Z","v":5391048,"vw":8.226111},{"c":8.32,"h":8.6153,"l":8.185,"n":26605,"o":8.58,"t":"2026-09-03T04:00:00Z","v":5183175,"vw":8.307793},{"c":8.07,"h":8.16,"l":7.97,"n":19912,"o":8.07,"t":"2026-09-04T04:00:00Z","v":3186265,"vw":8.073613},{"c":7.9,"h":8.105,"l":7.87,"n":26965,"o":8,"t":"2026-09-08T04:00:00Z","v":3919240,"vw":7.985798},{"c":8.1,"h":8.27,"l":8.065,"n":26473,"o":8.12,"t":"2026-09-09T04:00:00Z","v":6972502,"vw":8.158809},{"c":7.61,"h":7.845,"l":7.595,"n":30272,"o":7.73,"t":"2026-09-10T04:00:00Z","v":6156940,"vw":7.697771},{"c":7.5,"h":8.085,"l":7.4,"n":45781,"o":7.77,"t":"2026-09-11T04:00:00Z","v":7216487,"vw":7.645529},{"c":7.23,"h":7.415,"l":7.05,"n":25932,"o":7.23,"t":"2026-09-14T04:00:00Z","v":5552142,"vw":7.210082},{"c":7.25,"h":7.315,"l":6.9,"n":31590,"o":7.22,"t":"2026-09-15T04:00:00Z","v":7734711,"vw":7.152848},{"c":6.99,"h":7.425,"l":6.81,"n":29740,"o":7.41,"t":"2026-09-16T04:00:00Z","v":5748570,"vw":7.079809},{"c":7.43,"h":7.55,"l":7.13,"n":38829,"o":7.27,"t":"2026-09-17T04:00:00Z","v":9439384,"vw":7.439958},{"c":7.27,"h":7.48,"l":7.175,"n":26754,"o":7.48,"t":"2026-09-18T04:00:00Z","v":12899666,"vw":7.28196},{"c":7.36,"h":7.385,"l":7.14,"n":21635,"o":7.34,"t":"2026-09-21T04:00:00Z","v":4241279,"vw":7.283755},{"c":7.77,"h":7.8399,"l":7.33,"n":26525,"o":7.42,"t":"2026-09-22T04:00:00Z","v":5106226,"vw":7.585556},{"c":7.26,"h":7.55,"l":7.1,"n":25232,"o":7.5,"t":"2026-09-23T04:00:00Z","v":5633732,"vw":7.222246},{"c":7.14,"h":7.18,"l":6.925,"n":27460,"o":7.16,"t":"2026-09-24T04:00:00Z","v":5084498,"vw":7.059168},{"c":7.13,"h":7.26,"l":6.9501,"n":25434,"o":7.19,"t":"2026-09-25T04:00:00Z","v":3583572,"vw":7.117207},{"c":6.65,"h":6.82,"l":6.61,"n":27003,"o":6.72,"t":"2026-09-28T04:00:00Z","v":4614791,"vw":6.719168},{"c":6.57,"h":6.7,"l":6.46,"n":23375,"o":6.7,"t":"2026-09-29T04:00:00Z","v":4906976,"vw":6.553282},{"c":6.5,"h":6.725,"l":6.43,"n":20108,"o":6.68,"t":"2026-09-30T04:00:00Z","v":3824876,"vw":6.528628},{"c":6.42,"h":6.52,"l":6.33,"n":23774,"o":6.48,"t":"2026-10-01T04:00:00Z","v":4714945,"vw":6.416114},{"c":6.55,"h":6.705,"l":6.47,"n":25084,"o":6.58,"t":"2026-10-02T04:00:00Z","v":5065955,"vw":6.570148},{"c":6.61,"h":6.64,"l":6.38,"n":20428,"o":6.59,"t":"2026-10-05T04:00:00Z","v":4302084,"vw":6.524509},{"c":6.62,"h":6.7253,"l":6.56,"n":16226,"o":6.66,"t":"2026-10-06T04:00:00Z","v":3157568,"vw":6.63691},{"c":6.36,"h":6.435,"l":6.195,"n":26356,"o":6.4,"t":"2026-10-07T04:00:00Z","v":4644363,"vw":6.355143},{"c":6.28,"h":6.5399,"l":6.15,"n":35690,"o":6.33,"t":"2026-10-08T04:00:00Z","v":7166172,"vw":6.319873},{"c":6.71,"h":6.755,"l":6.26,"n":27942,"o":6.4,"t":"2026-10-09T04:00:00Z","v":6111245,"vw":6.646276},{"c":6.73,"h":6.83,"l":6.645,"n":15866,"o":6.7,"t":"2026-10-12T04:00:00Z","v":3152345,"vw":6.724457},{"c":6.63,"h":6.81,"l":6.47,"n":17141,"o":6.76,"t":"2026-10-13T04:00:00Z","v":3974516,"vw":6.616886},{"c":6.23,"h":6.4751,"l":6.12,"n":26396,"o":6.41,"t":"2026-10-14T04:00:00Z","v":6600605,"vw":6.225217},{"c":6.56,"h":6.57,"l":6.2,"n":23257,"o":6.3,"t":"2026-10-15T04:00:00Z","v":4234122,"vw":6.381498},{"c":6.6,"h":6.78,"l":6.48,"n":18702,"o":6.48,"t":"2026-10-16T04:00:00Z","v":4037425,"vw":6.606041},{"c":6.52,"h":6.67,"l":6.47,"n":15122,"o":6.57,"t":"2026-10-19T04:00:00Z","v":2449524,"vw":6.536478},{"c":6.47,"h":6.735,"l":6.38,"n":16809,"o":6.44,"t":"2026-10-20T04:00:00Z","v":2755271,"vw":6.581392},{"c":6.51,"h":6.57,"l":6.39,"n":17028,"o":6.55,"t":"2026-10-21T04:00:00Z","v":1926285,"vw":6.474254}],"volatilityBars":[{"c":7.22,"h":7.27,"l":7.22,"n":8,"o":7.25,"t":"2026-09-21T08:00:00Z","v":972,"vw":7.228584},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-09-21T09:30:00Z","v":100,"vw":7.29},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-09-21T10:15:00Z","v":3500,"vw":7.28},{"c":7.28,"h":7.28,"l":7.28,"n":5,"o":7.28,"t":"2026-09-21T10:45:00Z","v":1879,"vw":7.28},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-09-21T11:00:00Z","v":201,"vw":7.28},{"c":7.35,"h":7.35,"l":7.32,"n":2,"o":7.32,"t":"2026-09-21T11:45:00Z","v":1475,"vw":7.347966},{"c":7.33,"h":7.45,"l":7.32,"n":6,"o":7.32,"t":"2026-09-21T12:15:00Z","v":5376,"vw":7.420123},{"c":7.295,"h":7.385,"l":7.2719,"n":1510,"o":7.34,"t":"2026-09-21T13:30:00Z","v":231791,"vw":7.335899},{"c":7.27,"h":7.3,"l":7.26,"n":898,"o":7.29,"t":"2026-09-21T13:45:00Z","v":115320,"vw":7.279455},{"c":7.245,"h":7.265,"l":7.16,"n":806,"o":7.265,"t":"2026-09-21T14:00:00Z","v":117858,"vw":7.220279},{"c":7.245,"h":7.26,"l":7.225,"n":569,"o":7.245,"t":"2026-09-21T14:15:00Z","v":84298,"vw":7.240773},{"c":7.1831,"h":7.25,"l":7.14,"n":1237,"o":7.245,"t":"2026-09-21T14:30:00Z","v":317286,"vw":7.178405},{"c":7.18,"h":7.221,"l":7.17,"n":884,"o":7.19,"t":"2026-09-21T14:45:00Z","v":307613,"vw":7.193922},{"c":7.225,"h":7.25,"l":7.1705,"n":561,"o":7.175,"t":"2026-09-21T15:00:00Z","v":117673,"vw":7.224621},{"c":7.2332,"h":7.25,"l":7.2,"n":507,"o":7.22,"t":"2026-09-21T15:15:00Z","v":102343,"vw":7.223262},{"c":7.235,"h":7.26,"l":7.23,"n":438,"o":7.235,"t":"2026-09-21T15:30:00Z","v":75657,"vw":7.240753},{"c":7.285,"h":7.305,"l":7.23,"n":690,"o":7.23,"t":"2026-09-21T15:45:00Z","v":124748,"vw":7.283993},{"c":7.285,"h":7.295,"l":7.26,"n":835,"o":7.28,"t":"2026-09-21T16:00:00Z","v":185064,"vw":7.281111},{"c":7.285,"h":7.3095,"l":7.275,"n":549,"o":7.285,"t":"2026-09-21T16:15:00Z","v":105402,"vw":7.288627},{"c":7.285,"h":7.305,"l":7.28,"n":466,"o":7.29,"t":"2026-09-21T16:30:00Z","v":68885,"vw":7.289564},{"c":7.28,"h":7.305,"l":7.27,"n":655,"o":7.29,"t":"2026-09-21T16:45:00Z","v":71619,"vw":7.288963},{"c":7.295,"h":7.3,"l":7.28,"n":444,"o":7.285,"t":"2026-09-21T17:00:00Z","v":50665,"vw":7.2882},{"c":7.29,"h":7.3,"l":7.28,"n":613,"o":7.295,"t":"2026-09-21T17:15:00Z","v":82637,"vw":7.288683},{"c":7.27,"h":7.295,"l":7.27,"n":631,"o":7.29,"t":"2026-09-21T17:30:00Z","v":76281,"vw":7.283615},{"c":7.265,"h":7.29,"l":7.26,"n":561,"o":7.2701,"t":"2026-09-21T17:45:00Z","v":64521,"vw":7.27392},{"c":7.275,"h":7.2799,"l":7.25,"n":634,"o":7.27,"t":"2026-09-21T18:00:00Z","v":111152,"vw":7.264235},{"c":7.29,"h":7.3,"l":7.275,"n":558,"o":7.275,"t":"2026-09-21T18:15:00Z","v":112119,"vw":7.289254},{"c":7.305,"h":7.305,"l":7.28,"n":720,"o":7.29,"t":"2026-09-21T18:30:00Z","v":135760,"vw":7.290849},{"c":7.285,"h":7.31,"l":7.2801,"n":551,"o":7.3,"t":"2026-09-21T18:45:00Z","v":62242,"vw":7.294507},{"c":7.31,"h":7.325,"l":7.285,"n":702,"o":7.285,"t":"2026-09-21T19:00:00Z","v":122674,"vw":7.302491},{"c":7.3238,"h":7.335,"l":7.31,"n":946,"o":7.3199,"t":"2026-09-21T19:15:00Z","v":156982,"vw":7.327652},{"c":7.345,"h":7.36,"l":7.325,"n":1025,"o":7.33,"t":"2026-09-21T19:30:00Z","v":188169,"vw":7.345832},{"c":7.36,"h":7.365,"l":7.31,"n":3434,"o":7.345,"t":"2026-09-21T19:45:00Z","v":676719,"vw":7.341606},{"c":7.3767,"h":7.3767,"l":7.36,"n":40,"o":7.36,"t":"2026-09-21T20:00:00Z","v":272083,"vw":7.360139},{"c":7.3916,"h":7.42,"l":7.3916,"n":4,"o":7.42,"t":"2026-09-21T20:15:00Z","v":1100,"vw":7.410482},{"c":7.364,"h":7.364,"l":7.364,"n":1,"o":7.364,"t":"2026-09-21T21:30:00Z","v":2500,"vw":7.364},{"c":7.4014,"h":7.4014,"l":7.39,"n":10,"o":7.39,"t":"2026-09-21T22:00:00Z","v":1518,"vw":7.390852},{"c":7.3059,"h":7.3059,"l":7.3059,"n":1,"o":7.3059,"t":"2026-09-21T23:30:00Z","v":1600,"vw":7.3059},{"c":7.35,"h":7.35,"l":7.3,"n":2,"o":7.3,"t":"2026-09-21T23:45:00Z","v":200,"vw":7.325},{"c":7.26,"h":7.37,"l":7.25,"n":13,"o":7.25,"t":"2026-09-22T08:00:00Z","v":6763,"vw":7.302076},{"c":7.21,"h":7.21,"l":7.21,"n":3,"o":7.21,"t":"2026-09-22T08:30:00Z","v":1200,"vw":7.21},{"c":7.34,"h":7.34,"l":7.3,"n":4,"o":7.3,"t":"2026-09-22T08:45:00Z","v":1709,"vw":7.306352},{"c":7.35,"h":7.35,"l":7.35,"n":5,"o":7.35,"t":"2026-09-22T10:30:00Z","v":2684,"vw":7.35},{"c":7.31,"h":7.34,"l":7.31,"n":7,"o":7.34,"t":"2026-09-22T11:00:00Z","v":1662,"vw":7.31397},{"c":7.36,"h":7.39,"l":7.35,"n":3,"o":7.35,"t":"2026-09-22T12:15:00Z","v":16100,"vw":7.387329},{"c":7.4,"h":7.4,"l":7.4,"n":7,"o":7.4,"t":"2026-09-22T12:30:00Z","v":1537,"vw":7.4},{"c":7.36,"h":7.36,"l":7.36,"n":2,"o":7.36,"t":"2026-09-22T12:45:00Z","v":10000,"vw":7.36},{"c":7.45,"h":7.47,"l":7.4,"n":13,"o":7.4,"t":"2026-09-22T13:15:00Z","v":4234,"vw":7.455621},{"c":7.475,"h":7.48,"l":7.33,"n":765,"o":7.42,"t":"2026-09-22T13:30:00Z","v":204060,"vw":7.400879},{"c":7.455,"h":7.5,"l":7.43,"n":991,"o":7.47,"t":"2026-09-22T13:45:00Z","v":174205,"vw":7.461803},{"c":7.435,"h":7.465,"l":7.375,"n":935,"o":7.46,"t":"2026-09-22T14:00:00Z","v":133475,"vw":7.424444},{"c":7.4,"h":7.44,"l":7.37,"n":883,"o":7.435,"t":"2026-09-22T14:15:00Z","v":148127,"vw":7.405192},{"c":7.36,"h":7.42,"l":7.33,"n":916,"o":7.405,"t":"2026-09-22T14:30:00Z","v":159977,"vw":7.384831},{"c":7.455,"h":7.49,"l":7.355,"n":1486,"o":7.36,"t":"2026-09-22T14:45:00Z","v":298526,"vw":7.430185},{"c":7.475,"h":7.495,"l":7.44,"n":1063,"o":7.46,"t":"2026-09-22T15:00:00Z","v":158894,"vw":7.475015},{"c":7.485,"h":7.5,"l":7.47,"n":688,"o":7.48,"t":"2026-09-22T15:15:00Z","v":118350,"vw":7.484976},{"c":7.46,"h":7.49,"l":7.45,"n":811,"o":7.48,"t":"2026-09-22T15:30:00Z","v":128075,"vw":7.467838},{"c":7.465,"h":7.49,"l":7.4501,"n":686,"o":7.465,"t":"2026-09-22T15:45:00Z","v":72085,"vw":7.47176},{"c":7.455,"h":7.475,"l":7.44,"n":560,"o":7.47,"t":"2026-09-22T16:00:00Z","v":102904,"vw":7.457347},{"c":7.46,"h":7.47,"l":7.44,"n":657,"o":7.455,"t":"2026-09-22T16:15:00Z","v":121757,"vw":7.452268},{"c":7.5001,"h":7.52,"l":7.465,"n":812,"o":7.47,"t":"2026-09-22T16:30:00Z","v":299806,"vw":7.493771},{"c":7.505,"h":7.5299,"l":7.49,"n":633,"o":7.5,"t":"2026-09-22T16:45:00Z","v":112937,"vw":7.510789},{"c":7.505,"h":7.51,"l":7.49,"n":468,"o":7.505,"t":"2026-09-22T17:00:00Z","v":47009,"vw":7.50066},{"c":7.505,"h":7.525,"l":7.5,"n":716,"o":7.5,"t":"2026-09-22T17:15:00Z","v":107775,"vw":7.515148},{"c":7.505,"h":7.52,"l":7.5,"n":626,"o":7.5,"t":"2026-09-22T17:30:00Z","v":67667,"vw":7.507881},{"c":7.615,"h":7.62,"l":7.4906,"n":992,"o":7.505,"t":"2026-09-22T17:45:00Z","v":213601,"vw":7.556136},{"c":7.65,"h":7.66,"l":7.605,"n":850,"o":7.615,"t":"2026-09-22T18:00:00Z","v":203131,"vw":7.629419},{"c":7.645,"h":7.68,"l":7.64,"n":746,"o":7.645,"t":"2026-09-22T18:15:00Z","v":91652,"vw":7.658863},{"c":7.635,"h":7.65,"l":7.62,"n":973,"o":7.645,"t":"2026-09-22T18:30:00Z","v":125722,"vw":7.632338},{"c":7.67,"h":7.685,"l":7.635,"n":732,"o":7.64,"t":"2026-09-22T18:45:00Z","v":105004,"vw":7.670279},{"c":7.695,"h":7.695,"l":7.67,"n":707,"o":7.675,"t":"2026-09-22T19:00:00Z","v":60635,"vw":7.680516},{"c":7.72,"h":7.72,"l":7.68,"n":1073,"o":7.695,"t":"2026-09-22T19:15:00Z","v":123603,"vw":7.69821},{"c":7.815,"h":7.815,"l":7.71,"n":1758,"o":7.715,"t":"2026-09-22T19:30:00Z","v":297107,"vw":7.78161},{"c":7.78,"h":7.8399,"l":7.75,"n":4719,"o":7.815,"t":"2026-09-22T19:45:00Z","v":989916,"vw":7.794208},{"c":7.76,"h":7.8529,"l":7.76,"n":89,"o":7.77,"t":"2026-09-22T20:00:00Z","v":257002,"vw":7.770555},{"c":7.78,"h":7.78,"l":7.78,"n":4,"o":7.78,"t":"2026-09-22T20:30:00Z","v":208,"vw":7.78},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-09-22T21:00:00Z","v":333,"vw":7.85},{"c":7.79,"h":7.79,"l":7.79,"n":6,"o":7.79,"t":"2026-09-22T21:15:00Z","v":3117,"vw":7.79},{"c":7.77,"h":7.77,"l":7.7437,"n":3,"o":7.7437,"t":"2026-09-22T22:00:00Z","v":685,"vw":7.758482},{"c":7.8374,"h":7.8374,"l":7.8374,"n":1,"o":7.8374,"t":"2026-09-22T22:15:00Z","v":150,"vw":7.8374},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-09-22T22:30:00Z","v":500,"vw":7.81},{"c":7.7916,"h":7.7916,"l":7.7916,"n":1,"o":7.7916,"t":"2026-09-22T22:45:00Z","v":192,"vw":7.7916},{"c":7.7902,"h":7.7902,"l":7.7902,"n":1,"o":7.7902,"t":"2026-09-22T23:00:00Z","v":130,"vw":7.7902},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-09-22T23:15:00Z","v":250,"vw":7.85},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-09-22T23:30:00Z","v":138,"vw":7.79},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-09-22T23:45:00Z","v":250,"vw":7.79},{"c":7.63,"h":7.67,"l":7.63,"n":11,"o":7.67,"t":"2026-09-23T08:00:00Z","v":14421,"vw":7.649102},{"c":7.66,"h":7.66,"l":7.63,"n":4,"o":7.63,"t":"2026-09-23T08:15:00Z","v":3820,"vw":7.635497},{"c":7.57,"h":7.63,"l":7.57,"n":13,"o":7.63,"t":"2026-09-23T08:30:00Z","v":21360,"vw":7.60276},{"c":7.52,"h":7.52,"l":7.52,"n":2,"o":7.52,"t":"2026-09-23T09:30:00Z","v":433,"vw":7.52},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-09-23T10:00:00Z","v":600,"vw":7.55},{"c":7.49,"h":7.59,"l":7.49,"n":18,"o":7.59,"t":"2026-09-23T11:00:00Z","v":4725,"vw":7.541264},{"c":7.4812,"h":7.58,"l":7.4812,"n":3,"o":7.58,"t":"2026-09-23T11:15:00Z","v":600,"vw":7.563533},{"c":7.48,"h":7.5,"l":7.4439,"n":10,"o":7.5,"t":"2026-09-23T11:30:00Z","v":13076,"vw":7.468619},{"c":7.5,"h":7.5,"l":7.47,"n":3,"o":7.47,"t":"2026-09-23T11:45:00Z","v":1590,"vw":7.484906},{"c":7.59,"h":7.59,"l":7.47,"n":3,"o":7.47,"t":"2026-09-23T12:00:00Z","v":550,"vw":7.504545},{"c":7.4849,"h":7.4849,"l":7.4849,"n":1,"o":7.4849,"t":"2026-09-23T12:15:00Z","v":100,"vw":7.4849},{"c":7.5083,"h":7.5083,"l":7.5083,"n":3,"o":7.5083,"t":"2026-09-23T12:45:00Z","v":353,"vw":7.5083},{"c":7.55,"h":7.55,"l":7.518,"n":3,"o":7.54,"t":"2026-09-23T13:00:00Z","v":2500,"vw":7.53688},{"c":7.54,"h":7.54,"l":7.54,"n":3,"o":7.54,"t":"2026-09-23T13:15:00Z","v":565,"vw":7.54},{"c":7.285,"h":7.55,"l":7.275,"n":1709,"o":7.5,"t":"2026-09-23T13:30:00Z","v":424325,"vw":7.403621},{"c":7.21,"h":7.285,"l":7.19,"n":1442,"o":7.28,"t":"2026-09-23T13:45:00Z","v":362061,"vw":7.23024},{"c":7.205,"h":7.27,"l":7.195,"n":1463,"o":7.21,"t":"2026-09-23T14:00:00Z","v":383213,"vw":7.223504},{"c":7.145,"h":7.208,"l":7.1,"n":1530,"o":7.2,"t":"2026-09-23T14:15:00Z","v":357395,"vw":7.15138},{"c":7.17,"h":7.2,"l":7.14,"n":958,"o":7.14,"t":"2026-09-23T14:30:00Z","v":234966,"vw":7.162219},{"c":7.23,"h":7.2399,"l":7.13,"n":987,"o":7.175,"t":"2026-09-23T14:45:00Z","v":216074,"vw":7.188835},{"c":7.225,"h":7.23,"l":7.195,"n":776,"o":7.22,"t":"2026-09-23T15:00:00Z","v":112826,"vw":7.208872},{"c":7.19,"h":7.23,"l":7.19,"n":670,"o":7.22,"t":"2026-09-23T15:15:00Z","v":81388,"vw":7.21759},{"c":7.16,"h":7.18,"l":7.13,"n":718,"o":7.18,"t":"2026-09-23T15:30:00Z","v":112847,"vw":7.151802},{"c":7.145,"h":7.168,"l":7.13,"n":577,"o":7.165,"t":"2026-09-23T15:45:00Z","v":88762,"vw":7.14757},{"c":7.16,"h":7.16,"l":7.13,"n":658,"o":7.145,"t":"2026-09-23T16:00:00Z","v":77424,"vw":7.142717},{"c":7.165,"h":7.18,"l":7.155,"n":683,"o":7.16,"t":"2026-09-23T16:15:00Z","v":123090,"vw":7.168466},{"c":7.205,"h":7.21,"l":7.165,"n":526,"o":7.165,"t":"2026-09-23T16:30:00Z","v":69151,"vw":7.192892},{"c":7.195,"h":7.205,"l":7.175,"n":654,"o":7.205,"t":"2026-09-23T16:45:00Z","v":83552,"vw":7.190383},{"c":7.16,"h":7.19,"l":7.14,"n":720,"o":7.19,"t":"2026-09-23T17:00:00Z","v":175811,"vw":7.161467},{"c":7.175,"h":7.175,"l":7.1501,"n":522,"o":7.165,"t":"2026-09-23T17:15:00Z","v":53115,"vw":7.163158},{"c":7.195,"h":7.2,"l":7.1501,"n":731,"o":7.175,"t":"2026-09-23T17:30:00Z","v":213142,"vw":7.177441},{"c":7.22,"h":7.23,"l":7.19,"n":579,"o":7.195,"t":"2026-09-23T17:45:00Z","v":86786,"vw":7.207976},{"c":7.205,"h":7.2299,"l":7.19,"n":586,"o":7.2299,"t":"2026-09-23T18:00:00Z","v":89562,"vw":7.206728},{"c":7.245,"h":7.25,"l":7.2,"n":819,"o":7.2099,"t":"2026-09-23T18:15:00Z","v":269300,"vw":7.229249},{"c":7.23,"h":7.25,"l":7.23,"n":528,"o":7.245,"t":"2026-09-23T18:30:00Z","v":73796,"vw":7.237309},{"c":7.265,"h":7.265,"l":7.23,"n":808,"o":7.235,"t":"2026-09-23T18:45:00Z","v":148788,"vw":7.246895},{"c":7.245,"h":7.265,"l":7.21,"n":1191,"o":7.26,"t":"2026-09-23T19:00:00Z","v":351202,"vw":7.233038},{"c":7.225,"h":7.245,"l":7.22,"n":794,"o":7.245,"t":"2026-09-23T19:15:00Z","v":121953,"vw":7.230108},{"c":7.2,"h":7.225,"l":7.18,"n":1157,"o":7.225,"t":"2026-09-23T19:30:00Z","v":164790,"vw":7.20282},{"c":7.26,"h":7.27,"l":7.2,"n":3171,"o":7.205,"t":"2026-09-23T19:45:00Z","v":678925,"vw":7.234385},{"c":7.24,"h":7.28,"l":7.24,"n":56,"o":7.26,"t":"2026-09-23T20:00:00Z","v":221514,"vw":7.260348},{"c":7.24,"h":7.24,"l":7.24,"n":2,"o":7.24,"t":"2026-09-23T20:30:00Z","v":101,"vw":7.24},{"c":7.225,"h":7.225,"l":7.225,"n":1,"o":7.225,"t":"2026-09-24T08:00:00Z","v":100,"vw":7.225},{"c":7.15,"h":7.17,"l":7.15,"n":2,"o":7.17,"t":"2026-09-24T09:00:00Z","v":2000,"vw":7.165},{"c":7.13,"h":7.13,"l":7.13,"n":3,"o":7.13,"t":"2026-09-24T09:30:00Z","v":1432,"vw":7.13},{"c":7.16,"h":7.19,"l":7.16,"n":5,"o":7.18,"t":"2026-09-24T11:00:00Z","v":2205,"vw":7.173637},{"c":7.1687,"h":7.1687,"l":7.135,"n":3,"o":7.16,"t":"2026-09-24T11:30:00Z","v":850,"vw":7.162176},{"c":7.127,"h":7.1318,"l":7.127,"n":2,"o":7.1318,"t":"2026-09-24T11:45:00Z","v":335,"vw":7.129866},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-09-24T12:00:00Z","v":264,"vw":7.12},{"c":7.14,"h":7.18,"l":7.1145,"n":10,"o":7.1145,"t":"2026-09-24T12:15:00Z","v":4413,"vw":7.139922},{"c":7.26,"h":7.26,"l":7.1402,"n":3,"o":7.18,"t":"2026-09-24T12:30:00Z","v":1100,"vw":7.180109},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-09-24T12:45:00Z","v":190,"vw":7.18},{"c":7.1316,"h":7.1316,"l":7.1316,"n":3,"o":7.1316,"t":"2026-09-24T13:00:00Z","v":500,"vw":7.1316},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-09-24T13:15:00Z","v":1035,"vw":7.2},{"c":7.06,"h":7.18,"l":7.06,"n":955,"o":7.16,"t":"2026-09-24T13:30:00Z","v":195593,"vw":7.116066},{"c":7.03,"h":7.0799,"l":7.01,"n":698,"o":7.0599,"t":"2026-09-24T13:45:00Z","v":121056,"vw":7.04001},{"c":7.045,"h":7.05,"l":7,"n":948,"o":7.03,"t":"2026-09-24T14:00:00Z","v":179511,"vw":7.022321},{"c":7.02,"h":7.055,"l":7,"n":1014,"o":7.045,"t":"2026-09-24T14:15:00Z","v":170098,"vw":7.014578},{"c":7.035,"h":7.0499,"l":6.99,"n":821,"o":7.025,"t":"2026-09-24T14:30:00Z","v":114423,"vw":7.022381},{"c":7.005,"h":7.065,"l":7.005,"n":925,"o":7.035,"t":"2026-09-24T14:45:00Z","v":137072,"vw":7.043449},{"c":6.98,"h":7.02,"l":6.98,"n":870,"o":7,"t":"2026-09-24T15:00:00Z","v":157116,"vw":6.999406},{"c":6.955,"h":7.015,"l":6.95,"n":858,"o":6.98,"t":"2026-09-24T15:15:00Z","v":125603,"vw":6.987486},{"c":6.97,"h":6.97,"l":6.925,"n":841,"o":6.95,"t":"2026-09-24T15:30:00Z","v":93413,"vw":6.943365},{"c":6.965,"h":6.98,"l":6.96,"n":707,"o":6.9699,"t":"2026-09-24T15:45:00Z","v":87777,"vw":6.973631},{"c":6.965,"h":6.97,"l":6.935,"n":1129,"o":6.965,"t":"2026-09-24T16:00:00Z","v":197719,"vw":6.955118},{"c":7.07,"h":7.0823,"l":6.96,"n":1771,"o":6.96,"t":"2026-09-24T16:15:00Z","v":423624,"vw":7.03787},{"c":7.075,"h":7.105,"l":7.05,"n":1047,"o":7.065,"t":"2026-09-24T16:30:00Z","v":187943,"vw":7.076342},{"c":7.085,"h":7.1,"l":7.055,"n":870,"o":7.07,"t":"2026-09-24T16:45:00Z","v":125603,"vw":7.083009},{"c":7.08,"h":7.09,"l":7.045,"n":1211,"o":7.08,"t":"2026-09-24T17:00:00Z","v":231039,"vw":7.064978},{"c":7.065,"h":7.075,"l":7.05,"n":772,"o":7.075,"t":"2026-09-24T17:15:00Z","v":115394,"vw":7.065421},{"c":7.02,"h":7.0699,"l":7.02,"n":747,"o":7.065,"t":"2026-09-24T17:30:00Z","v":84273,"vw":7.041898},{"c":7.035,"h":7.035,"l":7.02,"n":813,"o":7.02,"t":"2026-09-24T17:45:00Z","v":65764,"vw":7.027485},{"c":7.045,"h":7.06,"l":6.99,"n":1076,"o":7.035,"t":"2026-09-24T18:00:00Z","v":185833,"vw":7.024605},{"c":7.045,"h":7.065,"l":7.0201,"n":897,"o":7.045,"t":"2026-09-24T18:15:00Z","v":137016,"vw":7.044021},{"c":7.04,"h":7.1,"l":7.03,"n":1022,"o":7.04,"t":"2026-09-24T18:30:00Z","v":158472,"vw":7.058866},{"c":7.055,"h":7.07,"l":7.03,"n":846,"o":7.04,"t":"2026-09-24T18:45:00Z","v":124422,"vw":7.054582},{"c":7.02,"h":7.06,"l":7.01,"n":833,"o":7.055,"t":"2026-09-24T19:00:00Z","v":84544,"vw":7.029377},{"c":7.075,"h":7.08,"l":7.0201,"n":1043,"o":7.025,"t":"2026-09-24T19:15:00Z","v":193654,"vw":7.046519},{"c":7.165,"h":7.165,"l":7.075,"n":1344,"o":7.075,"t":"2026-09-24T19:30:00Z","v":253416,"vw":7.119691},{"c":7.14,"h":7.165,"l":7.12,"n":3143,"o":7.165,"t":"2026-09-24T19:45:00Z","v":719397,"vw":7.145281},{"c":7.14,"h":7.15,"l":7.14,"n":41,"o":7.14,"t":"2026-09-24T20:00:00Z","v":187879,"vw":7.140424},{"c":7.166,"h":7.166,"l":7.14,"n":4,"o":7.14,"t":"2026-09-24T20:45:00Z","v":734,"vw":7.157307},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-09-24T21:15:00Z","v":100,"vw":7.18},{"c":7.19,"h":7.19,"l":7.18,"n":3,"o":7.18,"t":"2026-09-24T21:30:00Z","v":2000,"vw":7.1895},{"c":7.13,"h":7.15,"l":7.13,"n":15,"o":7.15,"t":"2026-09-24T22:30:00Z","v":504,"vw":7.14},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-09-25T08:30:00Z","v":120,"vw":7.21},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-09-25T08:45:00Z","v":1000,"vw":7.23},{"c":7.27,"h":7.27,"l":7.24,"n":2,"o":7.24,"t":"2026-09-25T10:00:00Z","v":500,"vw":7.246},{"c":7.27,"h":7.27,"l":7.27,"n":4,"o":7.27,"t":"2026-09-25T10:30:00Z","v":2800,"vw":7.27},{"c":7.27,"h":7.27,"l":7.26,"n":5,"o":7.26,"t":"2026-09-25T10:45:00Z","v":3392,"vw":7.264102},{"c":7.33,"h":7.33,"l":7.29,"n":8,"o":7.29,"t":"2026-09-25T11:00:00Z","v":1925,"vw":7.302094},{"c":7.26,"h":7.33,"l":7.26,"n":23,"o":7.3,"t":"2026-09-25T11:15:00Z","v":8443,"vw":7.297019},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-09-25T11:30:00Z","v":100,"vw":7.32},{"c":7.25,"h":7.33,"l":7.19,"n":10,"o":7.32,"t":"2026-09-25T11:45:00Z","v":2128,"vw":7.257594},{"c":7.23,"h":7.24,"l":7.23,"n":3,"o":7.24,"t":"2026-09-25T12:00:00Z","v":2100,"vw":7.235238},{"c":7.24,"h":7.24,"l":7.2,"n":6,"o":7.22,"t":"2026-09-25T12:15:00Z","v":600,"vw":7.228333},{"c":7.25,"h":7.25,"l":7.24,"n":11,"o":7.24,"t":"2026-09-25T12:30:00Z","v":927,"vw":7.244118},{"c":7.2,"h":7.25,"l":7.2,"n":7,"o":7.24,"t":"2026-09-25T12:45:00Z","v":900,"vw":7.223333},{"c":7.25,"h":7.25,"l":7.2,"n":2,"o":7.2,"t":"2026-09-25T13:00:00Z","v":2100,"vw":7.202381},{"c":7.22,"h":7.23,"l":7.215,"n":6,"o":7.215,"t":"2026-09-25T13:15:00Z","v":2600,"vw":7.216733},{"c":7.06,"h":7.26,"l":7.045,"n":875,"o":7.19,"t":"2026-09-25T13:30:00Z","v":194893,"vw":7.102235},{"c":7.07,"h":7.0999,"l":7.055,"n":493,"o":7.06,"t":"2026-09-25T13:45:00Z","v":65699,"vw":7.076085},{"c":7.025,"h":7.06,"l":6.9501,"n":874,"o":7.06,"t":"2026-09-25T14:00:00Z","v":138175,"vw":7.010202},{"c":7.045,"h":7.06,"l":7.02,"n":841,"o":7.0201,"t":"2026-09-25T14:15:00Z","v":164071,"vw":7.042547},{"c":7.08,"h":7.08,"l":7.015,"n":636,"o":7.045,"t":"2026-09-25T14:30:00Z","v":103009,"vw":7.041028},{"c":7.105,"h":7.115,"l":7.065,"n":740,"o":7.085,"t":"2026-09-25T14:45:00Z","v":90550,"vw":7.090154},{"c":7.16,"h":7.18,"l":7.105,"n":1593,"o":7.105,"t":"2026-09-25T15:00:00Z","v":363510,"vw":7.148026},{"c":7.14,"h":7.16,"l":7.12,"n":841,"o":7.155,"t":"2026-09-25T15:15:00Z","v":95286,"vw":7.141342},{"c":7.11,"h":7.165,"l":7.11,"n":950,"o":7.14,"t":"2026-09-25T15:30:00Z","v":105512,"vw":7.146997},{"c":7.19,"h":7.19,"l":7.095,"n":1047,"o":7.115,"t":"2026-09-25T15:45:00Z","v":157132,"vw":7.14048},{"c":7.165,"h":7.215,"l":7.165,"n":1001,"o":7.19,"t":"2026-09-25T16:00:00Z","v":154844,"vw":7.197405},{"c":7.165,"h":7.18,"l":7.1401,"n":792,"o":7.165,"t":"2026-09-25T16:15:00Z","v":122528,"vw":7.161982},{"c":7.144,"h":7.175,"l":7.13,"n":944,"o":7.165,"t":"2026-09-25T16:30:00Z","v":140722,"vw":7.1519},{"c":7.135,"h":7.145,"l":7.12,"n":680,"o":7.145,"t":"2026-09-25T16:45:00Z","v":46148,"vw":7.129668},{"c":7.1301,"h":7.15,"l":7.125,"n":782,"o":7.135,"t":"2026-09-25T17:00:00Z","v":116286,"vw":7.136323},{"c":7.11,"h":7.13,"l":7.1099,"n":750,"o":7.13,"t":"2026-09-25T17:15:00Z","v":60731,"vw":7.119979},{"c":7.09,"h":7.11,"l":7.065,"n":817,"o":7.11,"t":"2026-09-25T17:30:00Z","v":71048,"vw":7.085942},{"c":7.095,"h":7.1099,"l":7.085,"n":595,"o":7.09,"t":"2026-09-25T17:45:00Z","v":48858,"vw":7.094874},{"c":7.1,"h":7.1,"l":7.085,"n":700,"o":7.095,"t":"2026-09-25T18:00:00Z","v":36316,"vw":7.092707},{"c":7.09,"h":7.105,"l":7.08,"n":828,"o":7.095,"t":"2026-09-25T18:15:00Z","v":44734,"vw":7.095296},{"c":7.105,"h":7.11,"l":7.0901,"n":805,"o":7.1,"t":"2026-09-25T18:30:00Z","v":59372,"vw":7.100466},{"c":7.115,"h":7.115,"l":7.09,"n":839,"o":7.11,"t":"2026-09-25T18:45:00Z","v":56634,"vw":7.105388},{"c":7.125,"h":7.13,"l":7.1,"n":851,"o":7.11,"t":"2026-09-25T19:00:00Z","v":79584,"vw":7.111665},{"c":7.1025,"h":7.125,"l":7.09,"n":900,"o":7.125,"t":"2026-09-25T19:15:00Z","v":75339,"vw":7.106488},{"c":7.125,"h":7.1395,"l":7.1,"n":1363,"o":7.105,"t":"2026-09-25T19:30:00Z","v":116461,"vw":7.120241},{"c":7.12,"h":7.14,"l":7.11,"n":3029,"o":7.13,"t":"2026-09-25T19:45:00Z","v":457947,"vw":7.123044},{"c":7.16,"h":7.16,"l":7.13,"n":71,"o":7.13,"t":"2026-09-25T20:00:00Z","v":166343,"vw":7.130283},{"c":7.16,"h":7.16,"l":7.16,"n":3,"o":7.16,"t":"2026-09-25T20:15:00Z","v":1002,"vw":7.16},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-09-25T20:30:00Z","v":250,"vw":7.12},{"c":7.13,"h":7.13,"l":7.12,"n":3,"o":7.12,"t":"2026-09-25T20:45:00Z","v":1150,"vw":7.124348},{"c":7.16,"h":7.16,"l":7.0263,"n":4,"o":7.0263,"t":"2026-09-25T21:15:00Z","v":198598,"vw":7.100578},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-09-25T21:30:00Z","v":200,"vw":7.1},{"c":7.1595,"h":7.1595,"l":7.1595,"n":1,"o":7.1595,"t":"2026-09-25T21:45:00Z","v":300,"vw":7.1595},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-09-25T23:30:00Z","v":200,"vw":7.13},{"c":6.75,"h":6.89,"l":6.75,"n":66,"o":6.82,"t":"2026-09-28T08:00:00Z","v":17335,"vw":6.822621},{"c":6.78,"h":6.79,"l":6.76,"n":34,"o":6.79,"t":"2026-09-28T08:15:00Z","v":4460,"vw":6.778171},{"c":6.75,"h":6.75,"l":6.75,"n":5,"o":6.75,"t":"2026-09-28T08:30:00Z","v":289,"vw":6.75},{"c":6.73,"h":6.76,"l":6.72,"n":24,"o":6.75,"t":"2026-09-28T08:45:00Z","v":4727,"vw":6.744631},{"c":6.7,"h":6.74,"l":6.7,"n":4,"o":6.74,"t":"2026-09-28T09:00:00Z","v":2159,"vw":6.733692},{"c":6.78,"h":6.78,"l":6.71,"n":19,"o":6.7167,"t":"2026-09-28T09:45:00Z","v":5671,"vw":6.767513},{"c":6.709,"h":6.79,"l":6.709,"n":47,"o":6.78,"t":"2026-09-28T11:00:00Z","v":9877,"vw":6.769004},{"c":6.71,"h":6.73,"l":6.71,"n":15,"o":6.71,"t":"2026-09-28T11:15:00Z","v":6551,"vw":6.718626},{"c":6.71,"h":6.76,"l":6.69,"n":74,"o":6.76,"t":"2026-09-28T11:30:00Z","v":13034,"vw":6.7183},{"c":6.74,"h":6.74,"l":6.7,"n":4,"o":6.7,"t":"2026-09-28T11:45:00Z","v":529,"vw":6.714475},{"c":6.7339,"h":6.78,"l":6.73,"n":21,"o":6.75,"t":"2026-09-28T12:00:00Z","v":3532,"vw":6.75923},{"c":6.7476,"h":6.809,"l":6.74,"n":22,"o":6.76,"t":"2026-09-28T12:15:00Z","v":6554,"vw":6.754599},{"c":6.77,"h":6.77,"l":6.77,"n":5,"o":6.77,"t":"2026-09-28T12:30:00Z","v":2295,"vw":6.77},{"c":6.723,"h":6.77,"l":6.723,"n":19,"o":6.77,"t":"2026-09-28T13:00:00Z","v":6515,"vw":6.743847},{"c":6.73,"h":6.75,"l":6.73,"n":16,"o":6.75,"t":"2026-09-28T13:15:00Z","v":3535,"vw":6.737436},{"c":6.72,"h":6.75,"l":6.61,"n":1358,"o":6.72,"t":"2026-09-28T13:30:00Z","v":398232,"vw":6.694587},{"c":6.785,"h":6.8,"l":6.72,"n":1145,"o":6.72,"t":"2026-09-28T13:45:00Z","v":245733,"vw":6.765418},{"c":6.765,"h":6.82,"l":6.76,"n":946,"o":6.78,"t":"2026-09-28T14:00:00Z","v":154110,"vw":6.794355},{"c":6.7899,"h":6.79,"l":6.75,"n":872,"o":6.765,"t":"2026-09-28T14:15:00Z","v":103598,"vw":6.773121},{"c":6.735,"h":6.785,"l":6.73,"n":946,"o":6.78,"t":"2026-09-28T14:30:00Z","v":106482,"vw":6.761315},{"c":6.705,"h":6.735,"l":6.69,"n":880,"o":6.735,"t":"2026-09-28T14:45:00Z","v":99963,"vw":6.709393},{"c":6.69,"h":6.72,"l":6.685,"n":882,"o":6.7,"t":"2026-09-28T15:00:00Z","v":113434,"vw":6.702786},{"c":6.7,"h":6.73,"l":6.68,"n":906,"o":6.6861,"t":"2026-09-28T15:15:00Z","v":146055,"vw":6.698097},{"c":6.675,"h":6.7,"l":6.67,"n":736,"o":6.7,"t":"2026-09-28T15:30:00Z","v":76639,"vw":6.686288},{"c":6.695,"h":6.7,"l":6.67,"n":760,"o":6.672,"t":"2026-09-28T15:45:00Z","v":90767,"vw":6.685935},{"c":6.6671,"h":6.71,"l":6.66,"n":843,"o":6.695,"t":"2026-09-28T16:00:00Z","v":93424,"vw":6.691149},{"c":6.7801,"h":6.8,"l":6.655,"n":1649,"o":6.665,"t":"2026-09-28T16:15:00Z","v":457617,"vw":6.739865},{"c":6.715,"h":6.78,"l":6.71,"n":833,"o":6.78,"t":"2026-09-28T16:30:00Z","v":131738,"vw":6.749514},{"c":6.7,"h":6.7299,"l":6.7,"n":946,"o":6.715,"t":"2026-09-28T16:45:00Z","v":132605,"vw":6.710944},{"c":6.765,"h":6.8,"l":6.69,"n":1552,"o":6.7,"t":"2026-09-28T17:00:00Z","v":279141,"vw":6.757543},{"c":6.765,"h":6.775,"l":6.74,"n":642,"o":6.76,"t":"2026-09-28T17:15:00Z","v":126341,"vw":6.758109},{"c":6.735,"h":6.77,"l":6.725,"n":716,"o":6.765,"t":"2026-09-28T17:30:00Z","v":51046,"vw":6.740625},{"c":6.74,"h":6.76,"l":6.73,"n":794,"o":6.74,"t":"2026-09-28T17:45:00Z","v":97085,"vw":6.745428},{"c":6.745,"h":6.75,"l":6.735,"n":612,"o":6.74,"t":"2026-09-28T18:00:00Z","v":78865,"vw":6.73997},{"c":6.72,"h":6.745,"l":6.71,"n":626,"o":6.745,"t":"2026-09-28T18:15:00Z","v":54071,"vw":6.72715},{"c":6.72,"h":6.735,"l":6.7,"n":978,"o":6.725,"t":"2026-09-28T18:30:00Z","v":169069,"vw":6.717198},{"c":6.72,"h":6.735,"l":6.71,"n":965,"o":6.725,"t":"2026-09-28T18:45:00Z","v":110831,"vw":6.723679},{"c":6.69,"h":6.725,"l":6.69,"n":832,"o":6.72,"t":"2026-09-28T19:00:00Z","v":103734,"vw":6.701504},{"c":6.705,"h":6.72,"l":6.69,"n":960,"o":6.695,"t":"2026-09-28T19:15:00Z","v":120962,"vw":6.706664},{"c":6.685,"h":6.73,"l":6.68,"n":1231,"o":6.7,"t":"2026-09-28T19:30:00Z","v":151530,"vw":6.70192},{"c":6.66,"h":6.685,"l":6.65,"n":2643,"o":6.68,"t":"2026-09-28T19:45:00Z","v":394802,"vw":6.660405},{"c":6.65,"h":6.66,"l":6.65,"n":32,"o":6.65,"t":"2026-09-28T20:00:00Z","v":297908,"vw":6.650271},{"c":6.6838,"h":6.69,"l":6.6562,"n":4,"o":6.6562,"t":"2026-09-28T20:15:00Z","v":2050,"vw":6.682112},{"c":6.665,"h":6.665,"l":6.665,"n":1,"o":6.665,"t":"2026-09-28T20:30:00Z","v":100,"vw":6.665},{"c":6.6662,"h":6.6854,"l":6.6662,"n":24,"o":6.6854,"t":"2026-09-28T21:15:00Z","v":1600,"vw":6.667677},{"c":6.6662,"h":6.6662,"l":6.6662,"n":1,"o":6.6662,"t":"2026-09-28T21:30:00Z","v":2000,"vw":6.6662},{"c":6.6601,"h":6.6601,"l":6.6601,"n":1,"o":6.6601,"t":"2026-09-28T21:45:00Z","v":220,"vw":6.6601},{"c":6.6662,"h":6.6662,"l":6.6662,"n":3,"o":6.6662,"t":"2026-09-28T22:30:00Z","v":3000,"vw":6.6662},{"c":6.68,"h":6.7,"l":6.66,"n":23,"o":6.66,"t":"2026-09-28T22:45:00Z","v":1664,"vw":6.678395},{"c":6.6501,"h":6.6501,"l":6.6501,"n":1,"o":6.6501,"t":"2026-09-28T23:00:00Z","v":500,"vw":6.6501},{"c":6.6527,"h":6.6527,"l":6.6527,"n":1,"o":6.6527,"t":"2026-09-28T23:30:00Z","v":300,"vw":6.6527},{"c":6.6954,"h":6.6954,"l":6.6954,"n":1,"o":6.6954,"t":"2026-09-28T23:45:00Z","v":100,"vw":6.6954},{"c":6.68,"h":6.68,"l":6.67,"n":5,"o":6.68,"t":"2026-09-29T09:30:00Z","v":2500,"vw":6.67928},{"c":6.75,"h":6.75,"l":6.7,"n":13,"o":6.73,"t":"2026-09-29T11:00:00Z","v":10368,"vw":6.709415},{"c":6.78,"h":6.79,"l":6.78,"n":13,"o":6.79,"t":"2026-09-29T11:15:00Z","v":6657,"vw":6.784101},{"c":6.76,"h":6.78,"l":6.74,"n":126,"o":6.78,"t":"2026-09-29T11:30:00Z","v":25464,"vw":6.769115},{"c":6.78,"h":6.8,"l":6.73,"n":46,"o":6.76,"t":"2026-09-29T11:45:00Z","v":22198,"vw":6.740128},{"c":6.7723,"h":6.776,"l":6.7723,"n":2,"o":6.776,"t":"2026-09-29T12:00:00Z","v":5000,"vw":6.77415},{"c":6.74,"h":6.76,"l":6.74,"n":4,"o":6.75,"t":"2026-09-29T12:30:00Z","v":650,"vw":6.7525},{"c":6.73,"h":6.73,"l":6.73,"n":3,"o":6.73,"t":"2026-09-29T12:45:00Z","v":1600,"vw":6.73},{"c":6.73,"h":6.73,"l":6.72,"n":5,"o":6.72,"t":"2026-09-29T13:00:00Z","v":1550,"vw":6.726667},{"c":6.7,"h":6.72,"l":6.7,"n":19,"o":6.72,"t":"2026-09-29T13:15:00Z","v":4422,"vw":6.707011},{"c":6.585,"h":6.7,"l":6.56,"n":916,"o":6.7,"t":"2026-09-29T13:30:00Z","v":247096,"vw":6.622364},{"c":6.59,"h":6.63,"l":6.57,"n":844,"o":6.5899,"t":"2026-09-29T13:45:00Z","v":151832,"vw":6.594229},{"c":6.5901,"h":6.62,"l":6.58,"n":750,"o":6.585,"t":"2026-09-29T14:00:00Z","v":126601,"vw":6.595831},{"c":6.57,"h":6.59,"l":6.55,"n":1013,"o":6.59,"t":"2026-09-29T14:15:00Z","v":179691,"vw":6.571428},{"c":6.59,"h":6.6,"l":6.56,"n":805,"o":6.57,"t":"2026-09-29T14:30:00Z","v":161153,"vw":6.577983},{"c":6.52,"h":6.59,"l":6.52,"n":772,"o":6.59,"t":"2026-09-29T14:45:00Z","v":127933,"vw":6.552799},{"c":6.515,"h":6.535,"l":6.495,"n":1100,"o":6.525,"t":"2026-09-29T15:00:00Z","v":307047,"vw":6.510691},{"c":6.47,"h":6.515,"l":6.4601,"n":849,"o":6.51,"t":"2026-09-29T15:15:00Z","v":205710,"vw":6.485031},{"c":6.495,"h":6.51,"l":6.46,"n":688,"o":6.47,"t":"2026-09-29T15:30:00Z","v":140037,"vw":6.487983},{"c":6.5,"h":6.535,"l":6.48,"n":899,"o":6.495,"t":"2026-09-29T15:45:00Z","v":164852,"vw":6.503288},{"c":6.4999,"h":6.5099,"l":6.48,"n":554,"o":6.505,"t":"2026-09-29T16:00:00Z","v":103996,"vw":6.493964},{"c":6.54,"h":6.545,"l":6.49,"n":785,"o":6.495,"t":"2026-09-29T16:15:00Z","v":147585,"vw":6.516194},{"c":6.535,"h":6.55,"l":6.53,"n":576,"o":6.545,"t":"2026-09-29T16:30:00Z","v":54047,"vw":6.540966},{"c":6.505,"h":6.54,"l":6.5007,"n":533,"o":6.53,"t":"2026-09-29T16:45:00Z","v":86545,"vw":6.523324},{"c":6.5,"h":6.51,"l":6.49,"n":597,"o":6.505,"t":"2026-09-29T17:00:00Z","v":96534,"vw":6.501016},{"c":6.51,"h":6.51,"l":6.49,"n":688,"o":6.505,"t":"2026-09-29T17:15:00Z","v":121040,"vw":6.502391},{"c":6.515,"h":6.52,"l":6.5008,"n":484,"o":6.51,"t":"2026-09-29T17:30:00Z","v":49496,"vw":6.511379},{"c":6.515,"h":6.54,"l":6.515,"n":613,"o":6.515,"t":"2026-09-29T17:45:00Z","v":66672,"vw":6.524164},{"c":6.565,"h":6.6,"l":6.52,"n":1466,"o":6.52,"t":"2026-09-29T18:00:00Z","v":315768,"vw":6.571831},{"c":6.545,"h":6.58,"l":6.545,"n":559,"o":6.565,"t":"2026-09-29T18:15:00Z","v":100104,"vw":6.565249},{"c":6.555,"h":6.595,"l":6.52,"n":1255,"o":6.545,"t":"2026-09-29T18:30:00Z","v":281499,"vw":6.561717},{"c":6.59,"h":6.59,"l":6.55,"n":664,"o":6.555,"t":"2026-09-29T18:45:00Z","v":108873,"vw":6.570407},{"c":6.575,"h":6.59,"l":6.57,"n":515,"o":6.585,"t":"2026-09-29T19:00:00Z","v":74887,"vw":6.579076},{"c":6.58,"h":6.6,"l":6.575,"n":934,"o":6.575,"t":"2026-09-29T19:15:00Z","v":152683,"vw":6.589919},{"c":6.595,"h":6.6,"l":6.57,"n":1204,"o":6.58,"t":"2026-09-29T19:30:00Z","v":175747,"vw":6.586061},{"c":6.565,"h":6.595,"l":6.55,"n":2798,"o":6.59,"t":"2026-09-29T19:45:00Z","v":559218,"vw":6.572583},{"c":6.5746,"h":6.5994,"l":6.57,"n":53,"o":6.57,"t":"2026-09-29T20:00:00Z","v":307960,"vw":6.570998},{"c":6.5938,"h":6.6,"l":6.5623,"n":3,"o":6.6,"t":"2026-09-29T20:15:00Z","v":2210,"vw":6.592513},{"c":6.56,"h":6.56,"l":6.56,"n":2,"o":6.56,"t":"2026-09-29T20:30:00Z","v":150,"vw":6.56},{"c":6.59,"h":6.6,"l":6.5845,"n":6,"o":6.6,"t":"2026-09-29T20:45:00Z","v":5596,"vw":6.59053},{"c":6.59,"h":6.5975,"l":6.59,"n":3,"o":6.5975,"t":"2026-09-29T21:30:00Z","v":1001,"vw":6.59375},{"c":6.5967,"h":6.6,"l":6.5967,"n":11,"o":6.6,"t":"2026-09-29T22:00:00Z","v":351,"vw":6.59835},{"c":6.6,"h":6.6,"l":6.58,"n":26,"o":6.59,"t":"2026-09-29T22:15:00Z","v":11512,"vw":6.585149},{"c":6.59,"h":6.59,"l":6.57,"n":41,"o":6.5712,"t":"2026-09-29T22:30:00Z","v":12754,"vw":6.5707},{"c":6.55,"h":6.55,"l":6.5499,"n":3,"o":6.55,"t":"2026-09-29T22:45:00Z","v":8500,"vw":6.549954},{"c":6.57,"h":6.6001,"l":6.57,"n":6,"o":6.6001,"t":"2026-09-29T23:00:00Z","v":15174,"vw":6.578253},{"c":6.73,"h":6.73,"l":6.73,"n":5,"o":6.73,"t":"2026-09-29T23:30:00Z","v":104,"vw":6.73},{"c":6.6891,"h":6.6891,"l":6.6799,"n":2,"o":6.6799,"t":"2026-09-29T23:45:00Z","v":475,"vw":6.683289},{"c":6.6222,"h":6.7,"l":6.6222,"n":4,"o":6.7,"t":"2026-09-30T11:00:00Z","v":370,"vw":6.674067},{"c":6.6,"h":6.6,"l":6.5412,"n":3,"o":6.5412,"t":"2026-09-30T11:15:00Z","v":1910,"vw":6.587621},{"c":6.5624,"h":6.6,"l":6.53,"n":19,"o":6.56,"t":"2026-09-30T11:30:00Z","v":13432,"vw":6.592998},{"c":6.61,"h":6.6287,"l":6.57,"n":9,"o":6.6287,"t":"2026-09-30T12:00:00Z","v":2590,"vw":6.583849},{"c":6.6,"h":6.65,"l":6.58,"n":5,"o":6.65,"t":"2026-09-30T12:15:00Z","v":625,"vw":6.6176},{"c":6.65,"h":6.71,"l":6.65,"n":13,"o":6.69,"t":"2026-09-30T12:30:00Z","v":3096,"vw":6.69557},{"c":6.71,"h":6.78,"l":6.69,"n":4,"o":6.76,"t":"2026-09-30T12:45:00Z","v":1475,"vw":6.72322},{"c":6.74,"h":6.74,"l":6.67,"n":14,"o":6.7,"t":"2026-09-30T13:00:00Z","v":3097,"vw":6.695877},{"c":6.73,"h":6.73,"l":6.64,"n":12,"o":6.7145,"t":"2026-09-30T13:15:00Z","v":7667,"vw":6.698161},{"c":6.585,"h":6.684,"l":6.564,"n":543,"o":6.68,"t":"2026-09-30T13:30:00Z","v":113561,"vw":6.608871},{"c":6.57,"h":6.59,"l":6.555,"n":744,"o":6.585,"t":"2026-09-30T13:45:00Z","v":117514,"vw":6.569639},{"c":6.7199,"h":6.725,"l":6.56,"n":961,"o":6.575,"t":"2026-09-30T14:00:00Z","v":162009,"vw":6.639076},{"c":6.64,"h":6.725,"l":6.62,"n":849,"o":6.71,"t":"2026-09-30T14:15:00Z","v":138513,"vw":6.679588},{"c":6.615,"h":6.645,"l":6.595,"n":820,"o":6.635,"t":"2026-09-30T14:30:00Z","v":147741,"vw":6.619058},{"c":6.585,"h":6.635,"l":6.58,"n":823,"o":6.62,"t":"2026-09-30T14:45:00Z","v":145390,"vw":6.611895},{"c":6.5701,"h":6.61,"l":6.555,"n":762,"o":6.585,"t":"2026-09-30T15:00:00Z","v":133274,"vw":6.576598},{"c":6.5499,"h":6.585,"l":6.52,"n":1049,"o":6.58,"t":"2026-09-30T15:15:00Z","v":231778,"vw":6.553623},{"c":6.5399,"h":6.58,"l":6.53,"n":611,"o":6.55,"t":"2026-09-30T15:30:00Z","v":97977,"vw":6.552183},{"c":6.515,"h":6.5497,"l":6.5,"n":617,"o":6.535,"t":"2026-09-30T15:45:00Z","v":70988,"vw":6.519146},{"c":6.515,"h":6.52,"l":6.495,"n":584,"o":6.51,"t":"2026-09-30T16:00:00Z","v":106295,"vw":6.503965},{"c":6.505,"h":6.515,"l":6.495,"n":481,"o":6.515,"t":"2026-09-30T16:15:00Z","v":89250,"vw":6.502504},{"c":6.505,"h":6.51,"l":6.49,"n":431,"o":6.505,"t":"2026-09-30T16:30:00Z","v":48798,"vw":6.500471},{"c":6.48,"h":6.505,"l":6.48,"n":588,"o":6.505,"t":"2026-09-30T16:45:00Z","v":91505,"vw":6.490733},{"c":6.44,"h":6.485,"l":6.43,"n":707,"o":6.485,"t":"2026-09-30T17:00:00Z","v":116581,"vw":6.451435},{"c":6.455,"h":6.455,"l":6.43,"n":768,"o":6.435,"t":"2026-09-30T17:15:00Z","v":121480,"vw":6.442482},{"c":6.455,"h":6.47,"l":6.445,"n":550,"o":6.455,"t":"2026-09-30T17:30:00Z","v":95131,"vw":6.460642},{"c":6.465,"h":6.465,"l":6.44,"n":614,"o":6.45,"t":"2026-09-30T17:45:00Z","v":84428,"vw":6.452971},{"c":6.47,"h":6.48,"l":6.46,"n":459,"o":6.465,"t":"2026-09-30T18:00:00Z","v":91864,"vw":6.469991},{"c":6.4709,"h":6.48,"l":6.46,"n":639,"o":6.475,"t":"2026-09-30T18:15:00Z","v":103311,"vw":6.465235},{"c":6.4899,"h":6.5,"l":6.47,"n":454,"o":6.475,"t":"2026-09-30T18:30:00Z","v":65010,"vw":6.482457},{"c":6.5,"h":6.51,"l":6.48,"n":490,"o":6.4862,"t":"2026-09-30T18:45:00Z","v":68642,"vw":6.494665},{"c":6.5,"h":6.505,"l":6.48,"n":672,"o":6.505,"t":"2026-09-30T19:00:00Z","v":112914,"vw":6.49685},{"c":6.49,"h":6.5,"l":6.48,"n":783,"o":6.495,"t":"2026-09-30T19:15:00Z","v":149216,"vw":6.490242},{"c":6.485,"h":6.5,"l":6.48,"n":867,"o":6.495,"t":"2026-09-30T19:30:00Z","v":106546,"vw":6.490444},{"c":6.49,"h":6.52,"l":6.485,"n":2896,"o":6.485,"t":"2026-09-30T19:45:00Z","v":546998,"vw":6.503034},{"c":6.5,"h":6.5,"l":6.4909,"n":37,"o":6.5,"t":"2026-09-30T20:00:00Z","v":295681,"vw":6.499988},{"c":6.57,"h":6.57,"l":6.53,"n":2,"o":6.53,"t":"2026-09-30T20:15:00Z","v":200,"vw":6.55},{"c":6.5193,"h":6.5193,"l":6.5193,"n":1,"o":6.5193,"t":"2026-09-30T21:00:00Z","v":5000,"vw":6.5193},{"c":6.5663,"h":6.5663,"l":6.5657,"n":2,"o":6.5657,"t":"2026-09-30T22:15:00Z","v":600,"vw":6.5658},{"c":6.5,"h":6.52,"l":6.5,"n":46,"o":6.52,"t":"2026-09-30T23:00:00Z","v":10000,"vw":6.500469},{"c":6.5,"h":6.5,"l":6.5,"n":5,"o":6.5,"t":"2026-09-30T23:30:00Z","v":104,"vw":6.5},{"c":6.53,"h":6.53,"l":6.48,"n":25,"o":6.53,"t":"2026-10-01T08:00:00Z","v":10809,"vw":6.529505},{"c":6.43,"h":6.48,"l":6.43,"n":11,"o":6.45,"t":"2026-10-01T08:30:00Z","v":4588,"vw":6.441517},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-01T11:15:00Z","v":100,"vw":6.5},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-01T11:30:00Z","v":620,"vw":6.53},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-01T11:45:00Z","v":200,"vw":6.55},{"c":6.54,"h":6.54,"l":6.54,"n":7,"o":6.54,"t":"2026-10-01T12:00:00Z","v":3000,"vw":6.54},{"c":6.55,"h":6.5789,"l":6.55,"n":5,"o":6.5789,"t":"2026-10-01T12:15:00Z","v":2026,"vw":6.557132},{"c":6.5216,"h":6.5216,"l":6.5216,"n":1,"o":6.5216,"t":"2026-10-01T12:30:00Z","v":500,"vw":6.5216},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-01T12:45:00Z","v":563,"vw":6.56},{"c":6.4,"h":6.51,"l":6.395,"n":852,"o":6.48,"t":"2026-10-01T13:30:00Z","v":152040,"vw":6.442632},{"c":6.395,"h":6.44,"l":6.38,"n":1202,"o":6.41,"t":"2026-10-01T13:45:00Z","v":191293,"vw":6.402755},{"c":6.38,"h":6.405,"l":6.332,"n":1511,"o":6.39,"t":"2026-10-01T14:00:00Z","v":325542,"vw":6.370321},{"c":6.375,"h":6.39,"l":6.35,"n":697,"o":6.38,"t":"2026-10-01T14:15:00Z","v":102839,"vw":6.372848},{"c":6.395,"h":6.42,"l":6.36,"n":966,"o":6.375,"t":"2026-10-01T14:30:00Z","v":148835,"vw":6.387924},{"c":6.38,"h":6.4,"l":6.35,"n":993,"o":6.39,"t":"2026-10-01T14:45:00Z","v":211977,"vw":6.375143},{"c":6.3406,"h":6.3799,"l":6.33,"n":722,"o":6.3762,"t":"2026-10-01T15:00:00Z","v":128393,"vw":6.347643},{"c":6.365,"h":6.39,"l":6.34,"n":905,"o":6.345,"t":"2026-10-01T15:15:00Z","v":189834,"vw":6.365606},{"c":6.365,"h":6.38,"l":6.335,"n":794,"o":6.36,"t":"2026-10-01T15:30:00Z","v":151218,"vw":6.359383},{"c":6.385,"h":6.41,"l":6.35,"n":677,"o":6.365,"t":"2026-10-01T15:45:00Z","v":90109,"vw":6.374816},{"c":6.395,"h":6.42,"l":6.3801,"n":624,"o":6.385,"t":"2026-10-01T16:00:00Z","v":89140,"vw":6.40153},{"c":6.395,"h":6.42,"l":6.38,"n":757,"o":6.4,"t":"2026-10-01T16:15:00Z","v":89497,"vw":6.399709},{"c":6.415,"h":6.42,"l":6.395,"n":799,"o":6.395,"t":"2026-10-01T16:30:00Z","v":179995,"vw":6.404211},{"c":6.405,"h":6.43,"l":6.395,"n":445,"o":6.415,"t":"2026-10-01T16:45:00Z","v":58294,"vw":6.407192},{"c":6.405,"h":6.43,"l":6.4,"n":669,"o":6.405,"t":"2026-10-01T17:00:00Z","v":99079,"vw":6.413943},{"c":6.445,"h":6.46,"l":6.4,"n":548,"o":6.405,"t":"2026-10-01T17:15:00Z","v":100544,"vw":6.435037},{"c":6.47,"h":6.52,"l":6.445,"n":1017,"o":6.445,"t":"2026-10-01T17:30:00Z","v":221455,"vw":6.4766},{"c":6.45,"h":6.475,"l":6.425,"n":1155,"o":6.465,"t":"2026-10-01T17:45:00Z","v":244946,"vw":6.447887},{"c":6.465,"h":6.485,"l":6.42,"n":984,"o":6.445,"t":"2026-10-01T18:00:00Z","v":180400,"vw":6.447476},{"c":6.455,"h":6.5,"l":6.4501,"n":847,"o":6.4601,"t":"2026-10-01T18:15:00Z","v":125343,"vw":6.477234},{"c":6.465,"h":6.475,"l":6.44,"n":651,"o":6.4501,"t":"2026-10-01T18:30:00Z","v":100912,"vw":6.461373},{"c":6.465,"h":6.47,"l":6.44,"n":764,"o":6.46,"t":"2026-10-01T18:45:00Z","v":206389,"vw":6.451796},{"c":6.45,"h":6.465,"l":6.445,"n":763,"o":6.465,"t":"2026-10-01T19:00:00Z","v":107953,"vw":6.454315},{"c":6.425,"h":6.455,"l":6.425,"n":846,"o":6.455,"t":"2026-10-01T19:15:00Z","v":161740,"vw":6.439044},{"c":6.43,"h":6.44,"l":6.42,"n":968,"o":6.425,"t":"2026-10-01T19:30:00Z","v":195920,"vw":6.430099},{"c":6.435,"h":6.45,"l":6.42,"n":2368,"o":6.43,"t":"2026-10-01T19:45:00Z","v":452797,"vw":6.434592},{"c":6.4208,"h":6.43,"l":6.42,"n":46,"o":6.42,"t":"2026-10-01T20:00:00Z","v":259776,"vw":6.420086},{"c":6.4,"h":6.43,"l":6.4,"n":14,"o":6.43,"t":"2026-10-01T20:15:00Z","v":5000,"vw":6.418125},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-01T20:30:00Z","v":100,"vw":6.42},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-01T20:45:00Z","v":200,"vw":6.42},{"c":6.49,"h":6.49,"l":6.49,"n":2,"o":6.49,"t":"2026-10-01T21:00:00Z","v":105,"vw":6.49},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-01T21:15:00Z","v":100,"vw":6.45},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-02T08:00:00Z","v":1750,"vw":6.47},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-02T08:15:00Z","v":543,"vw":6.46},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-02T09:00:00Z","v":214,"vw":6.46},{"c":6.4,"h":6.43,"l":6.4,"n":9,"o":6.43,"t":"2026-10-02T10:15:00Z","v":2119,"vw":6.402159},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-02T10:30:00Z","v":150,"vw":6.43},{"c":6.43,"h":6.45,"l":6.43,"n":4,"o":6.43,"t":"2026-10-02T11:00:00Z","v":500,"vw":6.436061},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-10-02T11:15:00Z","v":200,"vw":6.49},{"c":6.4888,"h":6.4888,"l":6.4888,"n":1,"o":6.4888,"t":"2026-10-02T11:45:00Z","v":2000,"vw":6.4888},{"c":6.45,"h":6.4854,"l":6.45,"n":4,"o":6.4854,"t":"2026-10-02T12:00:00Z","v":756,"vw":6.4736},{"c":6.57,"h":6.64,"l":6.49,"n":22,"o":6.49,"t":"2026-10-02T12:30:00Z","v":11939,"vw":6.584906},{"c":6.58,"h":6.62,"l":6.57,"n":11,"o":6.58,"t":"2026-10-02T12:45:00Z","v":17276,"vw":6.614606},{"c":6.57,"h":6.63,"l":6.57,"n":6,"o":6.5965,"t":"2026-10-02T13:00:00Z","v":2574,"vw":6.599517},{"c":6.63,"h":6.63,"l":6.55,"n":32,"o":6.56,"t":"2026-10-02T13:15:00Z","v":8153,"vw":6.579155},{"c":6.605,"h":6.65,"l":6.5501,"n":1845,"o":6.58,"t":"2026-10-02T13:30:00Z","v":470902,"vw":6.597884},{"c":6.645,"h":6.68,"l":6.6001,"n":1007,"o":6.605,"t":"2026-10-02T13:45:00Z","v":169077,"vw":6.630085},{"c":6.635,"h":6.66,"l":6.615,"n":813,"o":6.64,"t":"2026-10-02T14:00:00Z","v":113051,"vw":6.635033},{"c":6.635,"h":6.705,"l":6.62,"n":1165,"o":6.635,"t":"2026-10-02T14:15:00Z","v":360823,"vw":6.667306},{"c":6.655,"h":6.6701,"l":6.61,"n":919,"o":6.63,"t":"2026-10-02T14:30:00Z","v":180518,"vw":6.641561},{"c":6.59,"h":6.65,"l":6.585,"n":1037,"o":6.65,"t":"2026-10-02T14:45:00Z","v":250834,"vw":6.621468},{"c":6.525,"h":6.59,"l":6.515,"n":1102,"o":6.585,"t":"2026-10-02T15:00:00Z","v":198707,"vw":6.553959},{"c":6.535,"h":6.54,"l":6.505,"n":1090,"o":6.525,"t":"2026-10-02T15:15:00Z","v":304218,"vw":6.518591},{"c":6.475,"h":6.56,"l":6.47,"n":1138,"o":6.53,"t":"2026-10-02T15:30:00Z","v":341243,"vw":6.513368},{"c":6.485,"h":6.5,"l":6.47,"n":662,"o":6.485,"t":"2026-10-02T15:45:00Z","v":99962,"vw":6.48599},{"c":6.535,"h":6.54,"l":6.49,"n":1015,"o":6.49,"t":"2026-10-02T16:00:00Z","v":178172,"vw":6.512104},{"c":6.53,"h":6.56,"l":6.51,"n":832,"o":6.535,"t":"2026-10-02T16:15:00Z","v":153432,"vw":6.539653},{"c":6.525,"h":6.54,"l":6.515,"n":631,"o":6.53,"t":"2026-10-02T16:30:00Z","v":75071,"vw":6.529491},{"c":6.56,"h":6.56,"l":6.525,"n":670,"o":6.525,"t":"2026-10-02T16:45:00Z","v":114170,"vw":6.544359},{"c":6.545,"h":6.57,"l":6.535,"n":677,"o":6.56,"t":"2026-10-02T17:00:00Z","v":108454,"vw":6.554466},{"c":6.54,"h":6.56,"l":6.53,"n":645,"o":6.545,"t":"2026-10-02T17:15:00Z","v":84810,"vw":6.541718},{"c":6.55,"h":6.56,"l":6.53,"n":529,"o":6.535,"t":"2026-10-02T17:30:00Z","v":39414,"vw":6.544603},{"c":6.555,"h":6.5599,"l":6.53,"n":576,"o":6.54,"t":"2026-10-02T17:45:00Z","v":57631,"vw":6.545011},{"c":6.565,"h":6.565,"l":6.5408,"n":569,"o":6.56,"t":"2026-10-02T18:00:00Z","v":54214,"vw":6.553804},{"c":6.565,"h":6.565,"l":6.54,"n":812,"o":6.56,"t":"2026-10-02T18:15:00Z","v":118207,"vw":6.555891},{"c":6.575,"h":6.58,"l":6.55,"n":668,"o":6.5638,"t":"2026-10-02T18:30:00Z","v":106563,"vw":6.567493},{"c":6.58,"h":6.58,"l":6.56,"n":665,"o":6.575,"t":"2026-10-02T18:45:00Z","v":85335,"vw":6.570159},{"c":6.565,"h":6.585,"l":6.53,"n":1275,"o":6.58,"t":"2026-10-02T19:00:00Z","v":358934,"vw":6.557982},{"c":6.56,"h":6.58,"l":6.56,"n":721,"o":6.57,"t":"2026-10-02T19:15:00Z","v":119784,"vw":6.568831},{"c":6.545,"h":6.57,"l":6.54,"n":1032,"o":6.56,"t":"2026-10-02T19:30:00Z","v":108279,"vw":6.553034},{"c":6.565,"h":6.58,"l":6.535,"n":2632,"o":6.545,"t":"2026-10-02T19:45:00Z","v":441982,"vw":6.555343},{"c":6.58,"h":6.58,"l":6.55,"n":42,"o":6.55,"t":"2026-10-02T20:00:00Z","v":205909,"vw":6.550988},{"c":6.5003,"h":6.57,"l":6.5003,"n":11,"o":6.57,"t":"2026-10-02T20:15:00Z","v":2427,"vw":6.55264},{"c":6.58,"h":6.58,"l":6.58,"n":2,"o":6.58,"t":"2026-10-02T22:30:00Z","v":200,"vw":6.58},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-02T23:00:00Z","v":500,"vw":6.58},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-05T08:30:00Z","v":470,"vw":6.59},{"c":6.56,"h":6.56,"l":6.56,"n":3,"o":6.56,"t":"2026-10-05T10:15:00Z","v":686,"vw":6.56},{"c":6.61,"h":6.61,"l":6.6,"n":20,"o":6.6,"t":"2026-10-05T11:15:00Z","v":1890,"vw":6.608399},{"c":6.62,"h":6.655,"l":6.56,"n":15,"o":6.62,"t":"2026-10-05T11:30:00Z","v":30626,"vw":6.631361},{"c":6.64,"h":6.64,"l":6.6,"n":5,"o":6.6,"t":"2026-10-05T12:30:00Z","v":509,"vw":6.622177},{"c":6.64,"h":6.64,"l":6.6,"n":2,"o":6.6,"t":"2026-10-05T12:45:00Z","v":250,"vw":6.616},{"c":6.6,"h":6.634,"l":6.6,"n":2,"o":6.634,"t":"2026-10-05T13:00:00Z","v":200,"vw":6.617},{"c":6.61,"h":6.65,"l":6.61,"n":5,"o":6.65,"t":"2026-10-05T13:15:00Z","v":900,"vw":6.635556},{"c":6.45,"h":6.62,"l":6.45,"n":953,"o":6.59,"t":"2026-10-05T13:30:00Z","v":289876,"vw":6.522419},{"c":6.4,"h":6.46,"l":6.38,"n":802,"o":6.445,"t":"2026-10-05T13:45:00Z","v":143481,"vw":6.423133},{"c":6.495,"h":6.5,"l":6.4,"n":845,"o":6.4,"t":"2026-10-05T14:00:00Z","v":156915,"vw":6.463248},{"c":6.425,"h":6.5,"l":6.425,"n":600,"o":6.4999,"t":"2026-10-05T14:15:00Z","v":186715,"vw":6.449704},{"c":6.445,"h":6.4599,"l":6.39,"n":633,"o":6.425,"t":"2026-10-05T14:30:00Z","v":96216,"vw":6.432125},{"c":6.48,"h":6.4801,"l":6.44,"n":654,"o":6.45,"t":"2026-10-05T14:45:00Z","v":126775,"vw":6.456943},{"c":6.43,"h":6.475,"l":6.43,"n":482,"o":6.47,"t":"2026-10-05T15:00:00Z","v":77041,"vw":6.446027},{"c":6.445,"h":6.445,"l":6.39,"n":683,"o":6.435,"t":"2026-10-05T15:15:00Z","v":118471,"vw":6.422815},{"c":6.46,"h":6.4699,"l":6.435,"n":542,"o":6.445,"t":"2026-10-05T15:30:00Z","v":98095,"vw":6.45434},{"c":6.475,"h":6.485,"l":6.45,"n":528,"o":6.455,"t":"2026-10-05T15:45:00Z","v":93909,"vw":6.469955},{"c":6.435,"h":6.47,"l":6.42,"n":392,"o":6.47,"t":"2026-10-05T16:00:00Z","v":37087,"vw":6.451607},{"c":6.43,"h":6.45,"l":6.415,"n":450,"o":6.43,"t":"2026-10-05T16:15:00Z","v":52651,"vw":6.432289},{"c":6.43,"h":6.44,"l":6.43,"n":341,"o":6.435,"t":"2026-10-05T16:30:00Z","v":42583,"vw":6.435722},{"c":6.475,"h":6.49,"l":6.43,"n":892,"o":6.435,"t":"2026-10-05T16:45:00Z","v":246182,"vw":6.460041},{"c":6.485,"h":6.49,"l":6.46,"n":625,"o":6.475,"t":"2026-10-05T17:00:00Z","v":148757,"vw":6.469952},{"c":6.515,"h":6.52,"l":6.48,"n":532,"o":6.485,"t":"2026-10-05T17:15:00Z","v":54082,"vw":6.504694},{"c":6.505,"h":6.515,"l":6.49,"n":612,"o":6.515,"t":"2026-10-05T17:30:00Z","v":80618,"vw":6.505186},{"c":6.525,"h":6.525,"l":6.5,"n":649,"o":6.51,"t":"2026-10-05T17:45:00Z","v":74488,"vw":6.512616},{"c":6.53,"h":6.555,"l":6.52,"n":1106,"o":6.525,"t":"2026-10-05T18:00:00Z","v":343302,"vw":6.537592},{"c":6.5701,"h":6.58,"l":6.525,"n":534,"o":6.525,"t":"2026-10-05T18:15:00Z","v":150269,"vw":6.552427},{"c":6.575,"h":6.59,"l":6.56,"n":509,"o":6.575,"t":"2026-10-05T18:30:00Z","v":70724,"vw":6.573535},{"c":6.615,"h":6.615,"l":6.565,"n":812,"o":6.575,"t":"2026-10-05T18:45:00Z","v":118569,"vw":6.591814},{"c":6.605,"h":6.6299,"l":6.6,"n":932,"o":6.615,"t":"2026-10-05T19:00:00Z","v":160882,"vw":6.61467},{"c":6.615,"h":6.635,"l":6.6,"n":1075,"o":6.605,"t":"2026-10-05T19:15:00Z","v":198946,"vw":6.618601},{"c":6.63,"h":6.63,"l":6.61,"n":1097,"o":6.615,"t":"2026-10-05T19:30:00Z","v":177754,"vw":6.621971},{"c":6.6,"h":6.64,"l":6.58,"n":2812,"o":6.63,"t":"2026-10-05T19:45:00Z","v":436515,"vw":6.60634},{"c":6.61,"h":6.62,"l":6.6,"n":48,"o":6.61,"t":"2026-10-05T20:00:00Z","v":372547,"vw":6.610526},{"c":6.6,"h":6.6,"l":6.6,"n":29,"o":6.6,"t":"2026-10-05T20:15:00Z","v":3241,"vw":6.6},{"c":6.5995,"h":6.6,"l":6.5,"n":7,"o":6.5,"t":"2026-10-05T20:45:00Z","v":5510,"vw":6.590455},{"c":6.62,"h":6.62,"l":6.6,"n":25,"o":6.6,"t":"2026-10-05T21:00:00Z","v":6249,"vw":6.601858},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-05T21:15:00Z","v":400,"vw":6.6},{"c":6.62,"h":6.62,"l":6.62,"n":2,"o":6.62,"t":"2026-10-05T22:00:00Z","v":300,"vw":6.62},{"c":6.62,"h":6.62,"l":6.6,"n":4,"o":6.6192,"t":"2026-10-05T22:30:00Z","v":3700,"vw":6.609146},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-05T22:45:00Z","v":500,"vw":6.62},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-05T23:15:00Z","v":200,"vw":6.62},{"c":6.61,"h":6.6159,"l":6.61,"n":2,"o":6.6159,"t":"2026-10-05T23:45:00Z","v":350,"vw":6.613371},{"c":6.58,"h":6.58,"l":6.58,"n":2,"o":6.58,"t":"2026-10-06T08:00:00Z","v":110,"vw":6.58},{"c":6.6,"h":6.6,"l":6.6,"n":3,"o":6.6,"t":"2026-10-06T08:30:00Z","v":153,"vw":6.6},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-06T09:45:00Z","v":328,"vw":6.62},{"c":6.62,"h":6.62,"l":6.62,"n":6,"o":6.62,"t":"2026-10-06T10:30:00Z","v":116,"vw":6.62},{"c":6.6398,"h":6.6398,"l":6.6398,"n":2,"o":6.6398,"t":"2026-10-06T11:00:00Z","v":104,"vw":6.6398},{"c":6.64,"h":6.64,"l":6.63,"n":4,"o":6.6399,"t":"2026-10-06T11:15:00Z","v":25228,"vw":6.639861},{"c":6.6999,"h":6.6999,"l":6.6999,"n":2,"o":6.6999,"t":"2026-10-06T11:45:00Z","v":1001,"vw":6.6999},{"c":6.6867,"h":6.6867,"l":6.6799,"n":3,"o":6.6799,"t":"2026-10-06T12:00:00Z","v":2000,"vw":6.6833},{"c":6.72,"h":6.72,"l":6.7,"n":20,"o":6.7,"t":"2026-10-06T12:15:00Z","v":5025,"vw":6.70578},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-06T12:30:00Z","v":150,"vw":6.63},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-06T12:45:00Z","v":100,"vw":6.65},{"c":6.66,"h":6.67,"l":6.65,"n":4,"o":6.65,"t":"2026-10-06T13:00:00Z","v":2300,"vw":6.661087},{"c":6.7262,"h":6.7262,"l":6.7,"n":3,"o":6.7,"t":"2026-10-06T13:15:00Z","v":400,"vw":6.709825},{"c":6.59,"h":6.7253,"l":6.57,"n":784,"o":6.66,"t":"2026-10-06T13:30:00Z","v":229437,"vw":6.617539},{"c":6.625,"h":6.6399,"l":6.56,"n":720,"o":6.5901,"t":"2026-10-06T13:45:00Z","v":149002,"vw":6.596776},{"c":6.62,"h":6.65,"l":6.59,"n":672,"o":6.63,"t":"2026-10-06T14:00:00Z","v":132642,"vw":6.617563},{"c":6.635,"h":6.635,"l":6.595,"n":643,"o":6.615,"t":"2026-10-06T14:15:00Z","v":115939,"vw":6.614069},{"c":6.64,"h":6.64,"l":6.61,"n":626,"o":6.64,"t":"2026-10-06T14:30:00Z","v":108182,"vw":6.626791},{"c":6.65,"h":6.675,"l":6.62,"n":632,"o":6.64,"t":"2026-10-06T14:45:00Z","v":113617,"vw":6.642238},{"c":6.6875,"h":6.695,"l":6.645,"n":657,"o":6.645,"t":"2026-10-06T15:00:00Z","v":149140,"vw":6.674806},{"c":6.645,"h":6.69,"l":6.645,"n":555,"o":6.685,"t":"2026-10-06T15:15:00Z","v":116523,"vw":6.661023},{"c":6.71,"h":6.71,"l":6.645,"n":641,"o":6.6499,"t":"2026-10-06T15:30:00Z","v":208609,"vw":6.685426},{"c":6.635,"h":6.71,"l":6.63,"n":567,"o":6.705,"t":"2026-10-06T15:45:00Z","v":96473,"vw":6.672521},{"c":6.64,"h":6.67,"l":6.625,"n":600,"o":6.63,"t":"2026-10-06T16:00:00Z","v":109908,"vw":6.644025},{"c":6.605,"h":6.64,"l":6.6,"n":455,"o":6.6399,"t":"2026-10-06T16:15:00Z","v":88145,"vw":6.623666},{"c":6.625,"h":6.63,"l":6.605,"n":384,"o":6.605,"t":"2026-10-06T16:30:00Z","v":58079,"vw":6.61631},{"c":6.63,"h":6.63,"l":6.61,"n":345,"o":6.625,"t":"2026-10-06T16:45:00Z","v":34666,"vw":6.620579},{"c":6.625,"h":6.64,"l":6.615,"n":479,"o":6.62,"t":"2026-10-06T17:00:00Z","v":91428,"vw":6.628078},{"c":6.625,"h":6.635,"l":6.61,"n":451,"o":6.625,"t":"2026-10-06T17:15:00Z","v":71779,"vw":6.625382},{"c":6.65,"h":6.65,"l":6.625,"n":366,"o":6.625,"t":"2026-10-06T17:30:00Z","v":50570,"vw":6.638877},{"c":6.655,"h":6.66,"l":6.64,"n":291,"o":6.645,"t":"2026-10-06T17:45:00Z","v":40441,"vw":6.647801},{"c":6.665,"h":6.67,"l":6.645,"n":404,"o":6.65,"t":"2026-10-06T18:00:00Z","v":61417,"vw":6.655482},{"c":6.645,"h":6.678,"l":6.64,"n":532,"o":6.665,"t":"2026-10-06T18:15:00Z","v":85949,"vw":6.653715},{"c":6.645,"h":6.65,"l":6.63,"n":412,"o":6.65,"t":"2026-10-06T18:30:00Z","v":47158,"vw":6.639916},{"c":6.655,"h":6.66,"l":6.64,"n":480,"o":6.645,"t":"2026-10-06T18:45:00Z","v":46824,"vw":6.650344},{"c":6.65,"h":6.675,"l":6.65,"n":515,"o":6.655,"t":"2026-10-06T19:00:00Z","v":76042,"vw":6.662578},{"c":6.625,"h":6.65,"l":6.625,"n":745,"o":6.65,"t":"2026-10-06T19:15:00Z","v":90172,"vw":6.636702},{"c":6.625,"h":6.64,"l":6.62,"n":1028,"o":6.63,"t":"2026-10-06T19:30:00Z","v":176046,"vw":6.631532},{"c":6.62,"h":6.63,"l":6.61,"n":2032,"o":6.625,"t":"2026-10-06T19:45:00Z","v":330861,"vw":6.621903},{"c":6.62,"h":6.62,"l":6.62,"n":35,"o":6.62,"t":"2026-10-06T20:00:00Z","v":151978,"vw":6.62},{"c":6.63,"h":6.63,"l":6.63,"n":3,"o":6.63,"t":"2026-10-06T20:15:00Z","v":112,"vw":6.63},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-06T21:00:00Z","v":400,"vw":6.62},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-06T21:30:00Z","v":400,"vw":6.7},{"c":6.63,"h":6.63,"l":6.63,"n":3,"o":6.63,"t":"2026-10-06T22:00:00Z","v":500,"vw":6.63},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-06T22:15:00Z","v":508,"vw":6.7},{"c":6.6324,"h":6.6324,"l":6.6324,"n":2,"o":6.6324,"t":"2026-10-06T22:30:00Z","v":5000,"vw":6.6324},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-06T23:45:00Z","v":100,"vw":6.7},{"c":6.58,"h":6.59,"l":6.58,"n":4,"o":6.59,"t":"2026-10-07T08:00:00Z","v":1611,"vw":6.589375},{"c":6.53,"h":6.53,"l":6.53,"n":4,"o":6.53,"t":"2026-10-07T08:30:00Z","v":155,"vw":6.53},{"c":6.41,"h":6.45,"l":6.4,"n":12,"o":6.45,"t":"2026-10-07T11:00:00Z","v":1316,"vw":6.427384},{"c":6.44,"h":6.44,"l":6.42,"n":7,"o":6.42,"t":"2026-10-07T11:15:00Z","v":1375,"vw":6.431111},{"c":6.43,"h":6.43,"l":6.4,"n":12,"o":6.42,"t":"2026-10-07T11:30:00Z","v":5743,"vw":6.409699},{"c":6.45,"h":6.45,"l":6.44,"n":3,"o":6.44,"t":"2026-10-07T12:00:00Z","v":1393,"vw":6.443482},{"c":6.33,"h":6.41,"l":6.33,"n":23,"o":6.41,"t":"2026-10-07T12:15:00Z","v":3364,"vw":6.364123},{"c":6.4,"h":6.4,"l":6.33,"n":2,"o":6.33,"t":"2026-10-07T12:30:00Z","v":2800,"vw":6.38},{"c":6.3372,"h":6.35,"l":6.3372,"n":3,"o":6.35,"t":"2026-10-07T12:45:00Z","v":1700,"vw":6.342471},{"c":6.38,"h":6.39,"l":6.37,"n":10,"o":6.39,"t":"2026-10-07T13:15:00Z","v":1970,"vw":6.383296},{"c":6.29,"h":6.4,"l":6.195,"n":1347,"o":6.4,"t":"2026-10-07T13:30:00Z","v":283299,"vw":6.274081},{"c":6.35,"h":6.36,"l":6.275,"n":795,"o":6.29,"t":"2026-10-07T13:45:00Z","v":137984,"vw":6.313528},{"c":6.3301,"h":6.365,"l":6.3,"n":697,"o":6.355,"t":"2026-10-07T14:00:00Z","v":86293,"vw":6.33031},{"c":6.325,"h":6.35,"l":6.305,"n":644,"o":6.33,"t":"2026-10-07T14:15:00Z","v":91835,"vw":6.321871},{"c":6.395,"h":6.41,"l":6.325,"n":802,"o":6.325,"t":"2026-10-07T14:30:00Z","v":153543,"vw":6.379055},{"c":6.375,"h":6.4,"l":6.37,"n":1695,"o":6.395,"t":"2026-10-07T14:45:00Z","v":433057,"vw":6.381548},{"c":6.345,"h":6.37,"l":6.33,"n":861,"o":6.37,"t":"2026-10-07T15:00:00Z","v":114770,"vw":6.34969},{"c":6.325,"h":6.35,"l":6.315,"n":895,"o":6.3401,"t":"2026-10-07T15:15:00Z","v":182538,"vw":6.337087},{"c":6.335,"h":6.36,"l":6.32,"n":731,"o":6.32,"t":"2026-10-07T15:30:00Z","v":118347,"vw":6.347269},{"c":6.365,"h":6.38,"l":6.33,"n":966,"o":6.33,"t":"2026-10-07T15:45:00Z","v":267776,"vw":6.346698},{"c":6.365,"h":6.375,"l":6.35,"n":693,"o":6.365,"t":"2026-10-07T16:00:00Z","v":84243,"vw":6.363973},{"c":6.395,"h":6.4,"l":6.36,"n":603,"o":6.365,"t":"2026-10-07T16:15:00Z","v":59276,"vw":6.376485},{"c":6.375,"h":6.3951,"l":6.37,"n":610,"o":6.39,"t":"2026-10-07T16:30:00Z","v":95848,"vw":6.381266},{"c":6.37,"h":6.39,"l":6.37,"n":600,"o":6.375,"t":"2026-10-07T16:45:00Z","v":61080,"vw":6.380251},{"c":6.4277,"h":6.435,"l":6.37,"n":972,"o":6.37,"t":"2026-10-07T17:00:00Z","v":211365,"vw":6.404104},{"c":6.4,"h":6.435,"l":6.4,"n":606,"o":6.4201,"t":"2026-10-07T17:15:00Z","v":63340,"vw":6.421101},{"c":6.395,"h":6.4,"l":6.385,"n":724,"o":6.4,"t":"2026-10-07T17:30:00Z","v":84240,"vw":6.390952},{"c":6.37,"h":6.4,"l":6.37,"n":580,"o":6.395,"t":"2026-10-07T17:45:00Z","v":54904,"vw":6.386772},{"c":6.3801,"h":6.3999,"l":6.36,"n":803,"o":6.37,"t":"2026-10-07T18:00:00Z","v":116827,"vw":6.378399},{"c":6.3701,"h":6.385,"l":6.3699,"n":663,"o":6.385,"t":"2026-10-07T18:15:00Z","v":72037,"vw":6.372692},{"c":6.38,"h":6.385,"l":6.36,"n":832,"o":6.37,"t":"2026-10-07T18:30:00Z","v":109487,"vw":6.373225},{"c":6.355,"h":6.3799,"l":6.35,"n":778,"o":6.37,"t":"2026-10-07T18:45:00Z","v":93752,"vw":6.361775},{"c":6.345,"h":6.37,"l":6.33,"n":1696,"o":6.355,"t":"2026-10-07T19:00:00Z","v":396543,"vw":6.344171},{"c":6.355,"h":6.36,"l":6.34,"n":1068,"o":6.345,"t":"2026-10-07T19:15:00Z","v":120540,"vw":6.350946},{"c":6.345,"h":6.36,"l":6.34,"n":1418,"o":6.355,"t":"2026-10-07T19:30:00Z","v":176844,"vw":6.346772},{"c":6.35,"h":6.375,"l":6.34,"n":3868,"o":6.345,"t":"2026-10-07T19:45:00Z","v":544390,"vw":6.355042},{"c":6.38,"h":6.38,"l":6.36,"n":36,"o":6.36,"t":"2026-10-07T20:00:00Z","v":246803,"vw":6.360072},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-07T20:15:00Z","v":235,"vw":6.38},{"c":6.3781,"h":6.3781,"l":6.37,"n":5,"o":6.37,"t":"2026-10-07T20:45:00Z","v":399,"vw":6.37405},{"c":6.4814,"h":6.4814,"l":6.4814,"n":1,"o":6.4814,"t":"2026-10-07T21:45:00Z","v":1000,"vw":6.4814},{"c":6.5578,"h":6.5578,"l":6.5578,"n":1,"o":6.5578,"t":"2026-10-07T22:00:00Z","v":100,"vw":6.5578},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-07T22:15:00Z","v":100,"vw":6.56},{"c":6.4,"h":6.4,"l":6.38,"n":16,"o":6.4,"t":"2026-10-07T22:30:00Z","v":1533,"vw":6.395456},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-07T23:00:00Z","v":1000,"vw":6.39},{"c":6.39,"h":6.39,"l":6.385,"n":43,"o":6.385,"t":"2026-10-07T23:30:00Z","v":1020,"vw":6.388972},{"c":6.4,"h":6.47,"l":6.37,"n":8,"o":6.47,"t":"2026-10-08T08:00:00Z","v":907,"vw":6.387873},{"c":6.38,"h":6.38,"l":6.38,"n":10,"o":6.38,"t":"2026-10-08T09:00:00Z","v":471,"vw":6.38},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-08T10:30:00Z","v":100,"vw":6.38},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-08T10:45:00Z","v":200,"vw":6.38},{"c":6.38,"h":6.38,"l":6.38,"n":7,"o":6.38,"t":"2026-10-08T11:00:00Z","v":2001,"vw":6.38},{"c":6.27,"h":6.38,"l":6.27,"n":6,"o":6.38,"t":"2026-10-08T11:15:00Z","v":1000,"vw":6.32215},{"c":6.4286,"h":6.45,"l":6.4286,"n":2,"o":6.45,"t":"2026-10-08T11:30:00Z","v":470,"vw":6.44317},{"c":6.3,"h":6.35,"l":6.0501,"n":55,"o":6.35,"t":"2026-10-08T12:00:00Z","v":9141,"vw":6.197087},{"c":6.32,"h":6.3459,"l":6.32,"n":3,"o":6.3459,"t":"2026-10-08T12:15:00Z","v":300,"vw":6.328633},{"c":6.41,"h":6.41,"l":6.32,"n":3,"o":6.32,"t":"2026-10-08T12:30:00Z","v":3501,"vw":6.332857},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-08T12:45:00Z","v":1000,"vw":6.34},{"c":6.35,"h":6.35,"l":6.3,"n":6,"o":6.3072,"t":"2026-10-08T13:00:00Z","v":2217,"vw":6.334495},{"c":6.34,"h":6.44,"l":6.34,"n":3,"o":6.44,"t":"2026-10-08T13:15:00Z","v":1150,"vw":6.430909},{"c":6.41,"h":6.5399,"l":6.26,"n":1470,"o":6.33,"t":"2026-10-08T13:30:00Z","v":390172,"vw":6.365369},{"c":6.41,"h":6.44,"l":6.36,"n":1543,"o":6.41,"t":"2026-10-08T13:45:00Z","v":319935,"vw":6.394869},{"c":6.4,"h":6.415,"l":6.335,"n":1282,"o":6.41,"t":"2026-10-08T14:00:00Z","v":339609,"vw":6.385818},{"c":6.4999,"h":6.5,"l":6.375,"n":1236,"o":6.395,"t":"2026-10-08T14:15:00Z","v":262141,"vw":6.426767},{"c":6.385,"h":6.4999,"l":6.385,"n":1278,"o":6.495,"t":"2026-10-08T14:30:00Z","v":203527,"vw":6.444986},{"c":6.345,"h":6.385,"l":6.3,"n":1294,"o":6.385,"t":"2026-10-08T14:45:00Z","v":234757,"vw":6.33893},{"c":6.33,"h":6.36,"l":6.325,"n":999,"o":6.345,"t":"2026-10-08T15:00:00Z","v":170634,"vw":6.343518},{"c":6.375,"h":6.375,"l":6.3201,"n":988,"o":6.325,"t":"2026-10-08T15:15:00Z","v":153263,"vw":6.34568},{"c":6.36,"h":6.395,"l":6.34,"n":943,"o":6.375,"t":"2026-10-08T15:30:00Z","v":164746,"vw":6.364428},{"c":6.305,"h":6.36,"l":6.29,"n":1886,"o":6.36,"t":"2026-10-08T15:45:00Z","v":364733,"vw":6.310165},{"c":6.305,"h":6.33,"l":6.285,"n":1316,"o":6.305,"t":"2026-10-08T16:00:00Z","v":248861,"vw":6.304701},{"c":6.31,"h":6.4,"l":6.3,"n":1476,"o":6.305,"t":"2026-10-08T16:15:00Z","v":306231,"vw":6.335019},{"c":6.275,"h":6.31,"l":6.23,"n":910,"o":6.31,"t":"2026-10-08T16:30:00Z","v":150501,"vw":6.27789},{"c":6.335,"h":6.37,"l":6.26,"n":1065,"o":6.27,"t":"2026-10-08T16:45:00Z","v":196065,"vw":6.313982},{"c":6.35,"h":6.4,"l":6.32,"n":1149,"o":6.33,"t":"2026-10-08T17:00:00Z","v":216693,"vw":6.354031},{"c":6.365,"h":6.4,"l":6.355,"n":951,"o":6.355,"t":"2026-10-08T17:15:00Z","v":136510,"vw":6.376892},{"c":6.315,"h":6.38,"l":6.29,"n":1161,"o":6.365,"t":"2026-10-08T17:30:00Z","v":184487,"vw":6.334899},{"c":6.265,"h":6.3399,"l":6.26,"n":1136,"o":6.32,"t":"2026-10-08T17:45:00Z","v":169656,"vw":6.302187},{"c":6.21,"h":6.3,"l":6.15,"n":1889,"o":6.27,"t":"2026-10-08T18:00:00Z","v":371675,"vw":6.22158},{"c":6.205,"h":6.23,"l":6.18,"n":1127,"o":6.21,"t":"2026-10-08T18:15:00Z","v":172611,"vw":6.210862},{"c":6.235,"h":6.235,"l":6.185,"n":1370,"o":6.205,"t":"2026-10-08T18:30:00Z","v":256665,"vw":6.204091},{"c":6.28,"h":6.305,"l":6.235,"n":827,"o":6.235,"t":"2026-10-08T18:45:00Z","v":124691,"vw":6.268128},{"c":6.285,"h":6.3,"l":6.27,"n":886,"o":6.285,"t":"2026-10-08T19:00:00Z","v":112207,"vw":6.284081},{"c":6.295,"h":6.31,"l":6.26,"n":1256,"o":6.285,"t":"2026-10-08T19:15:00Z","v":182381,"vw":6.287281},{"c":6.32,"h":6.355,"l":6.295,"n":1319,"o":6.295,"t":"2026-10-08T19:30:00Z","v":222649,"vw":6.331617},{"c":6.26,"h":6.3285,"l":6.25,"n":4504,"o":6.32,"t":"2026-10-08T19:45:00Z","v":979551,"vw":6.280581},{"c":6.2,"h":6.4,"l":6.2,"n":33,"o":6.28,"t":"2026-10-08T20:00:00Z","v":326912,"vw":6.280376},{"c":6.38,"h":6.4,"l":6.38,"n":6,"o":6.4,"t":"2026-10-08T20:15:00Z","v":204,"vw":6.39},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-08T20:45:00Z","v":200,"vw":6.36},{"c":6.24,"h":6.27,"l":6.24,"n":110,"o":6.27,"t":"2026-10-08T21:30:00Z","v":7775,"vw":6.247846},{"c":6.2055,"h":6.2055,"l":6.2055,"n":1,"o":6.2055,"t":"2026-10-08T21:45:00Z","v":100,"vw":6.2055},{"c":6.2,"h":6.23,"l":6.2,"n":83,"o":6.23,"t":"2026-10-08T22:00:00Z","v":32261,"vw":6.20556},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-08T23:15:00Z","v":100,"vw":6.2},{"c":6.39,"h":6.39,"l":6.39,"n":2,"o":6.39,"t":"2026-10-08T23:45:00Z","v":306,"vw":6.39},{"c":6.4,"h":6.45,"l":6.38,"n":17,"o":6.38,"t":"2026-10-09T08:00:00Z","v":2287,"vw":6.441805},{"c":6.4019,"h":6.4019,"l":6.4019,"n":1,"o":6.4019,"t":"2026-10-09T09:00:00Z","v":337,"vw":6.4019},{"c":6.39,"h":6.47,"l":6.39,"n":8,"o":6.47,"t":"2026-10-09T11:00:00Z","v":295,"vw":6.424934},{"c":6.4861,"h":6.4861,"l":6.39,"n":2,"o":6.39,"t":"2026-10-09T11:15:00Z","v":475,"vw":6.410232},{"c":6.49,"h":6.49,"l":6.49,"n":5,"o":6.49,"t":"2026-10-09T11:30:00Z","v":215,"vw":6.49},{"c":6.47,"h":6.4747,"l":6.44,"n":5,"o":6.44,"t":"2026-10-09T12:00:00Z","v":1724,"vw":6.453735},{"c":6.46,"h":6.47,"l":6.445,"n":3,"o":6.47,"t":"2026-10-09T12:15:00Z","v":1170,"vw":6.454513},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-09T12:30:00Z","v":200,"vw":6.45},{"c":6.41,"h":6.472,"l":6.41,"n":16,"o":6.45,"t":"2026-10-09T12:45:00Z","v":8490,"vw":6.4436},{"c":6.4112,"h":6.4469,"l":6.4112,"n":3,"o":6.4469,"t":"2026-10-09T13:15:00Z","v":2395,"vw":6.434217},{"c":6.505,"h":6.55,"l":6.26,"n":1296,"o":6.4,"t":"2026-10-09T13:30:00Z","v":348238,"vw":6.391544},{"c":6.61,"h":6.645,"l":6.51,"n":1240,"o":6.51,"t":"2026-10-09T13:45:00Z","v":193216,"vw":6.583752},{"c":6.54,"h":6.615,"l":6.51,"n":2339,"o":6.615,"t":"2026-10-09T14:00:00Z","v":387420,"vw":6.565254},{"c":6.53,"h":6.565,"l":6.495,"n":1365,"o":6.545,"t":"2026-10-09T14:15:00Z","v":267280,"vw":6.530078},{"c":6.585,"h":6.5899,"l":6.525,"n":1181,"o":6.53,"t":"2026-10-09T14:30:00Z","v":288635,"vw":6.559348},{"c":6.59,"h":6.615,"l":6.5823,"n":762,"o":6.585,"t":"2026-10-09T14:45:00Z","v":154143,"vw":6.59671},{"c":6.645,"h":6.655,"l":6.585,"n":864,"o":6.585,"t":"2026-10-09T15:00:00Z","v":171340,"vw":6.622961},{"c":6.605,"h":6.665,"l":6.6,"n":1104,"o":6.645,"t":"2026-10-09T15:15:00Z","v":184206,"vw":6.645176},{"c":6.615,"h":6.6501,"l":6.6,"n":753,"o":6.61,"t":"2026-10-09T15:30:00Z","v":106989,"vw":6.625033},{"c":6.695,"h":6.695,"l":6.61,"n":861,"o":6.615,"t":"2026-10-09T15:45:00Z","v":253591,"vw":6.668167},{"c":6.685,"h":6.7,"l":6.66,"n":632,"o":6.69,"t":"2026-10-09T16:00:00Z","v":106653,"vw":6.682952},{"c":6.715,"h":6.725,"l":6.665,"n":781,"o":6.69,"t":"2026-10-09T16:15:00Z","v":180054,"vw":6.697117},{"c":6.695,"h":6.7299,"l":6.67,"n":549,"o":6.72,"t":"2026-10-09T16:30:00Z","v":87759,"vw":6.691694},{"c":6.695,"h":6.71,"l":6.685,"n":639,"o":6.69,"t":"2026-10-09T16:45:00Z","v":120854,"vw":6.69908},{"c":6.67,"h":6.72,"l":6.66,"n":878,"o":6.695,"t":"2026-10-09T17:00:00Z","v":138188,"vw":6.689029},{"c":6.66,"h":6.69,"l":6.655,"n":624,"o":6.67,"t":"2026-10-09T17:15:00Z","v":108725,"vw":6.671693},{"c":6.675,"h":6.69,"l":6.66,"n":614,"o":6.66,"t":"2026-10-09T17:30:00Z","v":74426,"vw":6.676583},{"c":6.69,"h":6.7,"l":6.67,"n":745,"o":6.675,"t":"2026-10-09T17:45:00Z","v":152552,"vw":6.681983},{"c":6.695,"h":6.7099,"l":6.68,"n":842,"o":6.69,"t":"2026-10-09T18:00:00Z","v":172270,"vw":6.693792},{"c":6.65,"h":6.7,"l":6.65,"n":539,"o":6.7,"t":"2026-10-09T18:15:00Z","v":68438,"vw":6.678812},{"c":6.67,"h":6.68,"l":6.65,"n":630,"o":6.65,"t":"2026-10-09T18:30:00Z","v":130676,"vw":6.667079},{"c":6.74,"h":6.74,"l":6.67,"n":1090,"o":6.675,"t":"2026-10-09T18:45:00Z","v":216894,"vw":6.706434},{"c":6.7199,"h":6.74,"l":6.71,"n":823,"o":6.74,"t":"2026-10-09T19:00:00Z","v":148677,"vw":6.722771},{"c":6.67,"h":6.725,"l":6.665,"n":1037,"o":6.715,"t":"2026-10-09T19:15:00Z","v":274354,"vw":6.697508},{"c":6.655,"h":6.69,"l":6.655,"n":1163,"o":6.675,"t":"2026-10-09T19:30:00Z","v":207089,"vw":6.672027},{"c":6.715,"h":6.755,"l":6.655,"n":4384,"o":6.655,"t":"2026-10-09T19:45:00Z","v":1105772,"vw":6.723957},{"c":6.7132,"h":6.72,"l":6.71,"n":57,"o":6.71,"t":"2026-10-09T20:00:00Z","v":310265,"vw":6.710128},{"c":6.7101,"h":6.7101,"l":6.7101,"n":1,"o":6.7101,"t":"2026-10-09T20:30:00Z","v":350,"vw":6.7101},{"c":6.78,"h":6.78,"l":6.78,"n":2,"o":6.78,"t":"2026-10-09T20:45:00Z","v":600,"vw":6.78},{"c":6.73,"h":6.73,"l":6.7208,"n":4,"o":6.7208,"t":"2026-10-09T21:00:00Z","v":1430,"vw":6.724027},{"c":6.75,"h":6.75,"l":6.75,"n":2,"o":6.75,"t":"2026-10-09T21:15:00Z","v":518,"vw":6.75},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-09T22:45:00Z","v":100,"vw":6.75},{"c":6.78,"h":6.78,"l":6.7744,"n":2,"o":6.7744,"t":"2026-10-09T23:00:00Z","v":750,"vw":6.778133},{"c":6.78,"h":6.78,"l":6.7743,"n":3,"o":6.7743,"t":"2026-10-09T23:15:00Z","v":1215,"vw":6.77905},{"c":6.7738,"h":6.774,"l":6.7692,"n":3,"o":6.7692,"t":"2026-10-09T23:30:00Z","v":695,"vw":6.771401},{"c":6.71,"h":6.71,"l":6.71,"n":3,"o":6.71,"t":"2026-10-09T23:45:00Z","v":200,"vw":6.71},{"c":6.7,"h":6.75,"l":6.7,"n":7,"o":6.7096,"t":"2026-10-12T08:00:00Z","v":14118,"vw":6.710275},{"c":6.63,"h":6.63,"l":6.63,"n":2,"o":6.63,"t":"2026-10-12T09:15:00Z","v":13568,"vw":6.63},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-12T09:45:00Z","v":800,"vw":6.65},{"c":6.5916,"h":6.7094,"l":6.5916,"n":2,"o":6.7094,"t":"2026-10-12T11:00:00Z","v":9840,"vw":6.708203},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-12T12:00:00Z","v":200,"vw":6.69},{"c":6.67,"h":6.67,"l":6.67,"n":5,"o":6.67,"t":"2026-10-12T13:15:00Z","v":500,"vw":6.67},{"c":6.69,"h":6.73,"l":6.645,"n":476,"o":6.7,"t":"2026-10-12T13:30:00Z","v":193057,"vw":6.693132},{"c":6.685,"h":6.69,"l":6.65,"n":338,"o":6.69,"t":"2026-10-12T13:45:00Z","v":37779,"vw":6.662082},{"c":6.735,"h":6.75,"l":6.67,"n":688,"o":6.69,"t":"2026-10-12T14:00:00Z","v":132192,"vw":6.716888},{"c":6.72,"h":6.76,"l":6.6901,"n":881,"o":6.735,"t":"2026-10-12T14:15:00Z","v":207725,"vw":6.732737},{"c":6.715,"h":6.73,"l":6.6901,"n":573,"o":6.715,"t":"2026-10-12T14:30:00Z","v":180090,"vw":6.705042},{"c":6.765,"h":6.78,"l":6.715,"n":730,"o":6.715,"t":"2026-10-12T14:45:00Z","v":141819,"vw":6.748733},{"c":6.815,"h":6.83,"l":6.75,"n":727,"o":6.76,"t":"2026-10-12T15:00:00Z","v":111510,"vw":6.791612},{"c":6.79,"h":6.82,"l":6.78,"n":420,"o":6.815,"t":"2026-10-12T15:15:00Z","v":51287,"vw":6.79553},{"c":6.775,"h":6.79,"l":6.775,"n":398,"o":6.785,"t":"2026-10-12T15:30:00Z","v":26003,"vw":6.782656},{"c":6.735,"h":6.78,"l":6.695,"n":840,"o":6.77,"t":"2026-10-12T15:45:00Z","v":146879,"vw":6.72715},{"c":6.755,"h":6.77,"l":6.73,"n":741,"o":6.735,"t":"2026-10-12T16:00:00Z","v":123822,"vw":6.753588},{"c":6.745,"h":6.755,"l":6.735,"n":582,"o":6.75,"t":"2026-10-12T16:15:00Z","v":75157,"vw":6.74506},{"c":6.735,"h":6.755,"l":6.735,"n":418,"o":6.7401,"t":"2026-10-12T16:30:00Z","v":43593,"vw":6.744985},{"c":6.715,"h":6.735,"l":6.71,"n":304,"o":6.73,"t":"2026-10-12T16:45:00Z","v":51837,"vw":6.726351},{"c":6.735,"h":6.735,"l":6.71,"n":352,"o":6.71,"t":"2026-10-12T17:00:00Z","v":34987,"vw":6.723187},{"c":6.72,"h":6.75,"l":6.72,"n":454,"o":6.735,"t":"2026-10-12T17:15:00Z","v":60398,"vw":6.733416},{"c":6.71,"h":6.73,"l":6.71,"n":384,"o":6.72,"t":"2026-10-12T17:30:00Z","v":34243,"vw":6.718662},{"c":6.705,"h":6.715,"l":6.705,"n":279,"o":6.71,"t":"2026-10-12T17:45:00Z","v":32220,"vw":6.708112},{"c":6.725,"h":6.73,"l":6.71,"n":438,"o":6.71,"t":"2026-10-12T18:00:00Z","v":64275,"vw":6.721938},{"c":6.7202,"h":6.73,"l":6.71,"n":405,"o":6.72,"t":"2026-10-12T18:15:00Z","v":69196,"vw":6.721133},{"c":6.7,"h":6.725,"l":6.7,"n":447,"o":6.725,"t":"2026-10-12T18:30:00Z","v":40801,"vw":6.71756},{"c":6.685,"h":6.705,"l":6.68,"n":389,"o":6.7,"t":"2026-10-12T18:45:00Z","v":68570,"vw":6.68533},{"c":6.685,"h":6.695,"l":6.6601,"n":632,"o":6.69,"t":"2026-10-12T19:00:00Z","v":119046,"vw":6.681339},{"c":6.7,"h":6.71,"l":6.685,"n":456,"o":6.6899,"t":"2026-10-12T19:15:00Z","v":82743,"vw":6.694322},{"c":6.73,"h":6.7399,"l":6.695,"n":945,"o":6.705,"t":"2026-10-12T19:30:00Z","v":170429,"vw":6.715587},{"c":6.72,"h":6.76,"l":6.7,"n":2181,"o":6.725,"t":"2026-10-12T19:45:00Z","v":513954,"vw":6.72498},{"c":6.6697,"h":6.73,"l":6.6697,"n":29,"o":6.73,"t":"2026-10-12T20:00:00Z","v":262681,"vw":6.729932},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-12T20:30:00Z","v":150,"vw":6.65},{"c":6.5887,"h":6.5887,"l":6.5887,"n":1,"o":6.5887,"t":"2026-10-12T23:15:00Z","v":175,"vw":6.5887},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-12T23:30:00Z","v":700,"vw":6.57},{"c":6.5916,"h":6.5916,"l":6.5916,"n":1,"o":6.5916,"t":"2026-10-12T23:45:00Z","v":250,"vw":6.5916},{"c":6.8,"h":6.82,"l":6.8,"n":4,"o":6.82,"t":"2026-10-13T08:00:00Z","v":1023,"vw":6.804},{"c":6.93,"h":6.93,"l":6.89,"n":4,"o":6.89,"t":"2026-10-13T08:30:00Z","v":600,"vw":6.903553},{"c":6.9,"h":6.9,"l":6.87,"n":12,"o":6.87,"t":"2026-10-13T08:45:00Z","v":3001,"vw":6.892631},{"c":6.83,"h":6.84,"l":6.83,"n":5,"o":6.84,"t":"2026-10-13T09:15:00Z","v":892,"vw":6.837064},{"c":6.83,"h":6.83,"l":6.8,"n":9,"o":6.8,"t":"2026-10-13T11:00:00Z","v":816,"vw":6.814},{"c":6.8592,"h":6.8592,"l":6.8592,"n":1,"o":6.8592,"t":"2026-10-13T12:15:00Z","v":1000,"vw":6.8592},{"c":6.85,"h":6.88,"l":6.85,"n":2,"o":6.88,"t":"2026-10-13T12:45:00Z","v":350,"vw":6.871429},{"c":6.73,"h":6.73,"l":6.73,"n":2,"o":6.73,"t":"2026-10-13T13:00:00Z","v":136,"vw":6.73},{"c":6.8,"h":6.8661,"l":6.73,"n":4,"o":6.73,"t":"2026-10-13T13:15:00Z","v":1100,"vw":6.795555},{"c":6.715,"h":6.81,"l":6.7,"n":731,"o":6.76,"t":"2026-10-13T13:30:00Z","v":161668,"vw":6.769628},{"c":6.67,"h":6.7293,"l":6.6,"n":535,"o":6.72,"t":"2026-10-13T13:45:00Z","v":93753,"vw":6.664197},{"c":6.63,"h":6.67,"l":6.62,"n":478,"o":6.67,"t":"2026-10-13T14:00:00Z","v":74568,"vw":6.644865},{"c":6.615,"h":6.6301,"l":6.585,"n":517,"o":6.63,"t":"2026-10-13T14:15:00Z","v":128246,"vw":6.602755},{"c":6.635,"h":6.685,"l":6.59,"n":1371,"o":6.62,"t":"2026-10-13T14:30:00Z","v":651005,"vw":6.649755},{"c":6.64,"h":6.665,"l":6.6307,"n":436,"o":6.64,"t":"2026-10-13T14:45:00Z","v":98381,"vw":6.647354},{"c":6.6099,"h":6.645,"l":6.5801,"n":638,"o":6.64,"t":"2026-10-13T15:00:00Z","v":224643,"vw":6.605295},{"c":6.565,"h":6.61,"l":6.565,"n":369,"o":6.6,"t":"2026-10-13T15:15:00Z","v":64930,"vw":6.594005},{"c":6.575,"h":6.585,"l":6.5608,"n":398,"o":6.565,"t":"2026-10-13T15:30:00Z","v":48174,"vw":6.575305},{"c":6.565,"h":6.58,"l":6.555,"n":456,"o":6.575,"t":"2026-10-13T15:45:00Z","v":64412,"vw":6.564565},{"c":6.565,"h":6.58,"l":6.555,"n":445,"o":6.565,"t":"2026-10-13T16:00:00Z","v":82955,"vw":6.569716},{"c":6.57,"h":6.57,"l":6.55,"n":430,"o":6.565,"t":"2026-10-13T16:15:00Z","v":49889,"vw":6.56086},{"c":6.56,"h":6.58,"l":6.56,"n":374,"o":6.565,"t":"2026-10-13T16:30:00Z","v":49391,"vw":6.568068},{"c":6.525,"h":6.56,"l":6.525,"n":435,"o":6.555,"t":"2026-10-13T16:45:00Z","v":50077,"vw":6.54177},{"c":6.5509,"h":6.56,"l":6.511,"n":521,"o":6.525,"t":"2026-10-13T17:00:00Z","v":102702,"vw":6.538749},{"c":6.515,"h":6.57,"l":6.47,"n":967,"o":6.56,"t":"2026-10-13T17:15:00Z","v":237463,"vw":6.513923},{"c":6.525,"h":6.536,"l":6.5,"n":478,"o":6.515,"t":"2026-10-13T17:30:00Z","v":79197,"vw":6.516998},{"c":6.5,"h":6.53,"l":6.485,"n":496,"o":6.53,"t":"2026-10-13T17:45:00Z","v":72848,"vw":6.500197},{"c":6.58,"h":6.6,"l":6.5,"n":620,"o":6.5,"t":"2026-10-13T18:00:00Z","v":132613,"vw":6.558213},{"c":6.635,"h":6.65,"l":6.58,"n":844,"o":6.585,"t":"2026-10-13T18:15:00Z","v":213963,"vw":6.610999},{"c":6.655,"h":6.66,"l":6.62,"n":479,"o":6.635,"t":"2026-10-13T18:30:00Z","v":104699,"vw":6.638216},{"c":6.635,"h":6.66,"l":6.635,"n":561,"o":6.65,"t":"2026-10-13T18:45:00Z","v":85564,"vw":6.648542},{"c":6.635,"h":6.645,"l":6.625,"n":538,"o":6.635,"t":"2026-10-13T19:00:00Z","v":78809,"vw":6.634654},{"c":6.6599,"h":6.66,"l":6.615,"n":547,"o":6.635,"t":"2026-10-13T19:15:00Z","v":93382,"vw":6.632662},{"c":6.655,"h":6.66,"l":6.64,"n":727,"o":6.655,"t":"2026-10-13T19:30:00Z","v":136427,"vw":6.651879},{"c":6.65,"h":6.66,"l":6.615,"n":2585,"o":6.655,"t":"2026-10-13T19:45:00Z","v":443446,"vw":6.636229},{"c":6.64,"h":6.64,"l":6.63,"n":36,"o":6.63,"t":"2026-10-13T20:00:00Z","v":234004,"vw":6.630018},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-13T20:30:00Z","v":125,"vw":6.64},{"c":6.6597,"h":6.6597,"l":6.6597,"n":1,"o":6.6597,"t":"2026-10-13T20:45:00Z","v":1280,"vw":6.6597},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-13T22:15:00Z","v":1000,"vw":6.67},{"c":6.64,"h":6.64,"l":6.64,"n":2,"o":6.64,"t":"2026-10-13T23:00:00Z","v":1000,"vw":6.64},{"c":6.63,"h":6.64,"l":6.63,"n":18,"o":6.63,"t":"2026-10-14T08:15:00Z","v":29870,"vw":6.631018},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-14T08:30:00Z","v":615,"vw":6.64},{"c":6.52,"h":6.5618,"l":6.52,"n":3,"o":6.5618,"t":"2026-10-14T11:00:00Z","v":980,"vw":6.554833},{"c":6.6,"h":6.6,"l":6.6,"n":4,"o":6.6,"t":"2026-10-14T11:15:00Z","v":200,"vw":6.6},{"c":6.64,"h":6.64,"l":6.64,"n":2,"o":6.64,"t":"2026-10-14T12:00:00Z","v":675,"vw":6.64},{"c":6.5,"h":6.57,"l":6.4,"n":11,"o":6.47,"t":"2026-10-14T12:30:00Z","v":4958,"vw":6.505293},{"c":6.53,"h":6.53,"l":6.51,"n":4,"o":6.51,"t":"2026-10-14T12:45:00Z","v":4294,"vw":6.515825},{"c":6.44,"h":6.5,"l":6.44,"n":4,"o":6.5,"t":"2026-10-14T13:00:00Z","v":2456,"vw":6.496108},{"c":6.42,"h":6.47,"l":6.42,"n":2,"o":6.47,"t":"2026-10-14T13:15:00Z","v":1700,"vw":6.449412},{"c":6.37,"h":6.4751,"l":6.36,"n":631,"o":6.41,"t":"2026-10-14T13:30:00Z","v":233557,"vw":6.397277},{"c":6.295,"h":6.36,"l":6.28,"n":1099,"o":6.36,"t":"2026-10-14T13:45:00Z","v":238992,"vw":6.320199},{"c":6.255,"h":6.335,"l":6.21,"n":2667,"o":6.29,"t":"2026-10-14T14:00:00Z","v":912179,"vw":6.287067},{"c":6.285,"h":6.29,"l":6.22,"n":904,"o":6.255,"t":"2026-10-14T14:15:00Z","v":171483,"vw":6.251257},{"c":6.355,"h":6.3599,"l":6.265,"n":850,"o":6.29,"t":"2026-10-14T14:30:00Z","v":151634,"vw":6.298898},{"c":6.29,"h":6.3518,"l":6.28,"n":619,"o":6.3518,"t":"2026-10-14T14:45:00Z","v":70830,"vw":6.316066},{"c":6.235,"h":6.295,"l":6.225,"n":807,"o":6.295,"t":"2026-10-14T15:00:00Z","v":231748,"vw":6.252792},{"c":6.265,"h":6.28,"l":6.24,"n":674,"o":6.24,"t":"2026-10-14T15:15:00Z","v":90563,"vw":6.254913},{"c":6.225,"h":6.27,"l":6.215,"n":638,"o":6.265,"t":"2026-10-14T15:30:00Z","v":87042,"vw":6.240335},{"c":6.215,"h":6.24,"l":6.21,"n":638,"o":6.225,"t":"2026-10-14T15:45:00Z","v":109779,"vw":6.218149},{"c":6.21,"h":6.24,"l":6.21,"n":858,"o":6.215,"t":"2026-10-14T16:00:00Z","v":166333,"vw":6.218603},{"c":6.235,"h":6.245,"l":6.21,"n":836,"o":6.2199,"t":"2026-10-14T16:15:00Z","v":148409,"vw":6.224467},{"c":6.24,"h":6.24,"l":6.21,"n":633,"o":6.23,"t":"2026-10-14T16:30:00Z","v":102255,"vw":6.225729},{"c":6.19,"h":6.245,"l":6.18,"n":837,"o":6.24,"t":"2026-10-14T16:45:00Z","v":224257,"vw":6.202962},{"c":6.195,"h":6.2059,"l":6.16,"n":1070,"o":6.192,"t":"2026-10-14T17:00:00Z","v":280590,"vw":6.180755},{"c":6.215,"h":6.22,"l":6.195,"n":853,"o":6.195,"t":"2026-10-14T17:15:00Z","v":172806,"vw":6.205672},{"c":6.185,"h":6.2199,"l":6.18,"n":594,"o":6.21,"t":"2026-10-14T17:30:00Z","v":100338,"vw":6.198491},{"c":6.15,"h":6.19,"l":6.14,"n":1671,"o":6.185,"t":"2026-10-14T17:45:00Z","v":594147,"vw":6.175722},{"c":6.155,"h":6.16,"l":6.12,"n":887,"o":6.145,"t":"2026-10-14T18:00:00Z","v":242621,"vw":6.132071},{"c":6.145,"h":6.16,"l":6.12,"n":749,"o":6.155,"t":"2026-10-14T18:15:00Z","v":155484,"vw":6.140211},{"c":6.135,"h":6.15,"l":6.12,"n":806,"o":6.145,"t":"2026-10-14T18:30:00Z","v":150979,"vw":6.133411},{"c":6.175,"h":6.1799,"l":6.1301,"n":744,"o":6.135,"t":"2026-10-14T18:45:00Z","v":190556,"vw":6.1516},{"c":6.145,"h":6.17,"l":6.12,"n":787,"o":6.17,"t":"2026-10-14T19:00:00Z","v":171490,"vw":6.136341},{"c":6.155,"h":6.19,"l":6.145,"n":863,"o":6.145,"t":"2026-10-14T19:15:00Z","v":240244,"vw":6.16788},{"c":6.175,"h":6.185,"l":6.15,"n":1006,"o":6.155,"t":"2026-10-14T19:30:00Z","v":191007,"vw":6.168134},{"c":6.24,"h":6.25,"l":6.165,"n":3509,"o":6.175,"t":"2026-10-14T19:45:00Z","v":724306,"vw":6.226344},{"c":6.26,"h":6.26,"l":6.23,"n":52,"o":6.23,"t":"2026-10-14T20:00:00Z","v":347435,"vw":6.230407},{"c":6.1601,"h":6.1601,"l":6.1601,"n":1,"o":6.1601,"t":"2026-10-14T20:15:00Z","v":200,"vw":6.1601},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-14T21:15:00Z","v":49376,"vw":6.25},{"c":6.25,"h":6.25,"l":6.1401,"n":3,"o":6.2,"t":"2026-10-14T21:30:00Z","v":750,"vw":6.19868},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-14T22:15:00Z","v":700,"vw":6.2},{"c":6.2424,"h":6.2424,"l":6.2424,"n":1,"o":6.2424,"t":"2026-10-14T22:30:00Z","v":321,"vw":6.2424},{"c":6.15,"h":6.15,"l":6.15,"n":2,"o":6.15,"t":"2026-10-14T23:45:00Z","v":200,"vw":6.15},{"c":6.37,"h":6.37,"l":6.32,"n":6,"o":6.37,"t":"2026-10-15T08:00:00Z","v":1017,"vw":6.350969},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-15T09:45:00Z","v":300,"vw":6.36},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-15T10:15:00Z","v":281,"vw":6.34},{"c":6.38,"h":6.38,"l":6.33,"n":2,"o":6.33,"t":"2026-10-15T11:00:00Z","v":835,"vw":6.365928},{"c":6.34,"h":6.34,"l":6.34,"n":2,"o":6.34,"t":"2026-10-15T11:45:00Z","v":697,"vw":6.34},{"c":6.28,"h":6.33,"l":6.28,"n":2,"o":6.33,"t":"2026-10-15T12:30:00Z","v":350,"vw":6.301429},{"c":6.35,"h":6.37,"l":6.35,"n":3,"o":6.37,"t":"2026-10-15T12:45:00Z","v":700,"vw":6.363827},{"c":6.38,"h":6.3921,"l":6.38,"n":4,"o":6.3921,"t":"2026-10-15T13:15:00Z","v":2007,"vw":6.38605},{"c":6.29,"h":6.39,"l":6.245,"n":1409,"o":6.3,"t":"2026-10-15T13:30:00Z","v":341519,"vw":6.29983},{"c":6.245,"h":6.285,"l":6.2,"n":1031,"o":6.28,"t":"2026-10-15T13:45:00Z","v":198413,"vw":6.23822},{"c":6.26,"h":6.295,"l":6.225,"n":1190,"o":6.245,"t":"2026-10-15T14:00:00Z","v":196376,"vw":6.261539},{"c":6.285,"h":6.315,"l":6.23,"n":1014,"o":6.2699,"t":"2026-10-15T14:15:00Z","v":171010,"vw":6.277493},{"c":6.335,"h":6.35,"l":6.26,"n":1082,"o":6.29,"t":"2026-10-15T14:30:00Z","v":233673,"vw":6.297938},{"c":6.29,"h":6.37,"l":6.29,"n":1018,"o":6.335,"t":"2026-10-15T14:45:00Z","v":183896,"vw":6.331289},{"c":6.315,"h":6.32,"l":6.285,"n":1150,"o":6.295,"t":"2026-10-15T15:00:00Z","v":237537,"vw":6.305727},{"c":6.295,"h":6.35,"l":6.295,"n":822,"o":6.32,"t":"2026-10-15T15:15:00Z","v":194459,"vw":6.320827},{"c":6.335,"h":6.355,"l":6.28,"n":778,"o":6.295,"t":"2026-10-15T15:30:00Z","v":130907,"vw":6.312526},{"c":6.3528,"h":6.36,"l":6.315,"n":498,"o":6.336931,"t":"2026-10-15T15:45:00Z","v":70095,"vw":6.331612},{"c":6.355,"h":6.38,"l":6.345,"n":648,"o":6.355,"t":"2026-10-15T16:00:00Z","v":87838,"vw":6.363797},{"c":6.385,"h":6.395,"l":6.3599,"n":686,"o":6.36,"t":"2026-10-15T16:15:00Z","v":95284,"vw":6.376169},{"c":6.37,"h":6.385,"l":6.345,"n":654,"o":6.38,"t":"2026-10-15T16:30:00Z","v":106322,"vw":6.367343},{"c":6.36,"h":6.37,"l":6.36,"n":299,"o":6.37,"t":"2026-10-15T16:45:00Z","v":28859,"vw":6.365568},{"c":6.385,"h":6.39,"l":6.355,"n":513,"o":6.365,"t":"2026-10-15T17:00:00Z","v":76056,"vw":6.370547},{"c":6.375,"h":6.39,"l":6.37,"n":442,"o":6.385,"t":"2026-10-15T17:15:00Z","v":79552,"vw":6.380568},{"c":6.37,"h":6.38,"l":6.36,"n":464,"o":6.375,"t":"2026-10-15T17:30:00Z","v":64899,"vw":6.371775},{"c":6.385,"h":6.39,"l":6.365,"n":481,"o":6.37,"t":"2026-10-15T17:45:00Z","v":41893,"vw":6.379807},{"c":6.395,"h":6.41,"l":6.38,"n":801,"o":6.3851,"t":"2026-10-15T18:00:00Z","v":134361,"vw":6.397999},{"c":6.4,"h":6.41,"l":6.38,"n":592,"o":6.395,"t":"2026-10-15T18:15:00Z","v":101842,"vw":6.394003},{"c":6.425,"h":6.425,"l":6.4,"n":689,"o":6.405,"t":"2026-10-15T18:30:00Z","v":99494,"vw":6.412038},{"c":6.45,"h":6.45,"l":6.425,"n":732,"o":6.43,"t":"2026-10-15T18:45:00Z","v":121122,"vw":6.437937},{"c":6.51,"h":6.51,"l":6.445,"n":999,"o":6.445,"t":"2026-10-15T19:00:00Z","v":179648,"vw":6.474766},{"c":6.52,"h":6.54,"l":6.51,"n":964,"o":6.51,"t":"2026-10-15T19:15:00Z","v":130447,"vw":6.529723},{"c":6.535,"h":6.535,"l":6.505,"n":1349,"o":6.52,"t":"2026-10-15T19:30:00Z","v":170507,"vw":6.51941},{"c":6.565,"h":6.57,"l":6.525,"n":2821,"o":6.535,"t":"2026-10-15T19:45:00Z","v":498247,"vw":6.547719},{"c":6.52,"h":6.57,"l":6.52,"n":45,"o":6.56,"t":"2026-10-15T20:00:00Z","v":194797,"vw":6.559932},{"c":6.57,"h":6.57,"l":6.5,"n":5,"o":6.515,"t":"2026-10-15T20:15:00Z","v":1350,"vw":6.518444},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-15T20:30:00Z","v":138,"vw":6.5},{"c":6.525,"h":6.525,"l":6.525,"n":1,"o":6.525,"t":"2026-10-15T22:30:00Z","v":102,"vw":6.525},{"c":6.5768,"h":6.5768,"l":6.5768,"n":1,"o":6.5768,"t":"2026-10-15T23:30:00Z","v":2000,"vw":6.5768},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-16T08:00:00Z","v":100,"vw":6.6},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-16T08:15:00Z","v":125,"vw":6.6},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-16T09:00:00Z","v":100,"vw":6.52},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-16T09:30:00Z","v":200,"vw":6.56},{"c":6.55,"h":6.55,"l":6.55,"n":2,"o":6.55,"t":"2026-10-16T11:00:00Z","v":531,"vw":6.55},{"c":6.55,"h":6.583,"l":6.55,"n":2,"o":6.583,"t":"2026-10-16T12:30:00Z","v":700,"vw":6.559429},{"c":6.54,"h":6.54,"l":6.54,"n":2,"o":6.54,"t":"2026-10-16T13:00:00Z","v":1012,"vw":6.54},{"c":6.675,"h":6.675,"l":6.48,"n":636,"o":6.48,"t":"2026-10-16T13:30:00Z","v":168310,"vw":6.565109},{"c":6.7,"h":6.729,"l":6.625,"n":648,"o":6.675,"t":"2026-10-16T13:45:00Z","v":149267,"vw":6.686992},{"c":6.675,"h":6.725,"l":6.605,"n":690,"o":6.695,"t":"2026-10-16T14:00:00Z","v":128303,"vw":6.661094},{"c":6.75,"h":6.78,"l":6.67,"n":894,"o":6.68,"t":"2026-10-16T14:15:00Z","v":269288,"vw":6.716081},{"c":6.705,"h":6.755,"l":6.6901,"n":666,"o":6.75,"t":"2026-10-16T14:30:00Z","v":163781,"vw":6.723425},{"c":6.7,"h":6.74,"l":6.7,"n":596,"o":6.7,"t":"2026-10-16T14:45:00Z","v":138484,"vw":6.718449},{"c":6.61,"h":6.71,"l":6.61,"n":771,"o":6.705,"t":"2026-10-16T15:00:00Z","v":208530,"vw":6.663647},{"c":6.575,"h":6.6201,"l":6.54,"n":816,"o":6.615,"t":"2026-10-16T15:15:00Z","v":261070,"vw":6.588847},{"c":6.58,"h":6.6,"l":6.565,"n":667,"o":6.575,"t":"2026-10-16T15:30:00Z","v":183325,"vw":6.585102},{"c":6.525,"h":6.5999,"l":6.52,"n":619,"o":6.58,"t":"2026-10-16T15:45:00Z","v":162309,"vw":6.563652},{"c":6.5901,"h":6.606,"l":6.505,"n":707,"o":6.525,"t":"2026-10-16T16:00:00Z","v":249058,"vw":6.54106},{"c":6.58,"h":6.6099,"l":6.57,"n":569,"o":6.6,"t":"2026-10-16T16:15:00Z","v":149780,"vw":6.590707},{"c":6.59,"h":6.59,"l":6.555,"n":442,"o":6.575,"t":"2026-10-16T16:30:00Z","v":53731,"vw":6.565346},{"c":6.58,"h":6.59,"l":6.55,"n":527,"o":6.59,"t":"2026-10-16T16:45:00Z","v":83925,"vw":6.578232},{"c":6.545,"h":6.58,"l":6.535,"n":605,"o":6.575,"t":"2026-10-16T17:00:00Z","v":119353,"vw":6.556813},{"c":6.535,"h":6.55,"l":6.53,"n":518,"o":6.545,"t":"2026-10-16T17:15:00Z","v":115037,"vw":6.537067},{"c":6.58,"h":6.605,"l":6.5301,"n":719,"o":6.535,"t":"2026-10-16T17:30:00Z","v":170639,"vw":6.563958},{"c":6.535,"h":6.58,"l":6.525,"n":441,"o":6.58,"t":"2026-10-16T17:45:00Z","v":86969,"vw":6.551812},{"c":6.555,"h":6.555,"l":6.515,"n":654,"o":6.53,"t":"2026-10-16T18:00:00Z","v":94722,"vw":6.530678},{"c":6.55,"h":6.56,"l":6.54,"n":565,"o":6.56,"t":"2026-10-16T18:15:00Z","v":45453,"vw":6.550051},{"c":6.53,"h":6.55,"l":6.525,"n":588,"o":6.55,"t":"2026-10-16T18:30:00Z","v":55524,"vw":6.536098},{"c":6.535,"h":6.535,"l":6.5101,"n":590,"o":6.53,"t":"2026-10-16T18:45:00Z","v":41375,"vw":6.521179},{"c":6.55,"h":6.555,"l":6.51,"n":795,"o":6.535,"t":"2026-10-16T19:00:00Z","v":65979,"vw":6.529957},{"c":6.58,"h":6.58,"l":6.54,"n":742,"o":6.555,"t":"2026-10-16T19:15:00Z","v":71321,"vw":6.559656},{"c":6.56,"h":6.585,"l":6.555,"n":745,"o":6.58,"t":"2026-10-16T19:30:00Z","v":91736,"vw":6.574228},{"c":6.625,"h":6.63,"l":6.56,"n":2420,"o":6.56,"t":"2026-10-16T19:45:00Z","v":460294,"vw":6.604121},{"c":6.51,"h":6.615,"l":6.51,"n":31,"o":6.6,"t":"2026-10-16T20:00:00Z","v":200072,"vw":6.599321},{"c":6.6199,"h":6.62,"l":6.6199,"n":2,"o":6.62,"t":"2026-10-16T20:45:00Z","v":604,"vw":6.61995},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-16T21:15:00Z","v":200,"vw":6.56},{"c":6.565,"h":6.565,"l":6.565,"n":1,"o":6.565,"t":"2026-10-16T22:00:00Z","v":209,"vw":6.565},{"c":6.62,"h":6.62,"l":6.62,"n":2,"o":6.62,"t":"2026-10-19T09:00:00Z","v":455,"vw":6.62},{"c":6.62,"h":6.62,"l":6.62,"n":3,"o":6.62,"t":"2026-10-19T09:15:00Z","v":2027,"vw":6.62},{"c":6.62,"h":6.62,"l":6.62,"n":2,"o":6.62,"t":"2026-10-19T11:00:00Z","v":320,"vw":6.62},{"c":6.63,"h":6.63,"l":6.62,"n":2,"o":6.62,"t":"2026-10-19T11:15:00Z","v":614,"vw":6.627394},{"c":6.6,"h":6.62,"l":6.6,"n":3,"o":6.62,"t":"2026-10-19T11:45:00Z","v":1500,"vw":6.606667},{"c":6.58,"h":6.58,"l":6.58,"n":2,"o":6.58,"t":"2026-10-19T12:00:00Z","v":550,"vw":6.58},{"c":6.61,"h":6.61,"l":6.61,"n":2,"o":6.61,"t":"2026-10-19T12:30:00Z","v":300,"vw":6.61},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-19T12:45:00Z","v":300,"vw":6.59},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-19T13:00:00Z","v":254,"vw":6.59},{"c":6.57,"h":6.57,"l":6.57,"n":3,"o":6.57,"t":"2026-10-19T13:15:00Z","v":4059,"vw":6.57},{"c":6.59,"h":6.67,"l":6.545,"n":447,"o":6.57,"t":"2026-10-19T13:30:00Z","v":123956,"vw":6.605367},{"c":6.575,"h":6.59,"l":6.53,"n":455,"o":6.58,"t":"2026-10-19T13:45:00Z","v":110057,"vw":6.557966},{"c":6.49,"h":6.575,"l":6.47,"n":582,"o":6.57,"t":"2026-10-19T14:00:00Z","v":68652,"vw":6.507872},{"c":6.5,"h":6.51,"l":6.47,"n":464,"o":6.49,"t":"2026-10-19T14:15:00Z","v":43102,"vw":6.488588},{"c":6.505,"h":6.515,"l":6.48,"n":553,"o":6.495,"t":"2026-10-19T14:30:00Z","v":77685,"vw":6.496915},{"c":6.495,"h":6.51,"l":6.475,"n":458,"o":6.5,"t":"2026-10-19T14:45:00Z","v":56624,"vw":6.49334},{"c":6.5002,"h":6.505,"l":6.47,"n":412,"o":6.4999,"t":"2026-10-19T15:00:00Z","v":48408,"vw":6.484667},{"c":6.545,"h":6.5499,"l":6.49,"n":444,"o":6.5061,"t":"2026-10-19T15:15:00Z","v":56232,"vw":6.52009},{"c":6.53,"h":6.545,"l":6.525,"n":387,"o":6.54,"t":"2026-10-19T15:30:00Z","v":32308,"vw":6.533303},{"c":6.55,"h":6.555,"l":6.525,"n":451,"o":6.53,"t":"2026-10-19T15:45:00Z","v":85707,"vw":6.537505},{"c":6.56,"h":6.565,"l":6.53,"n":603,"o":6.55,"t":"2026-10-19T16:00:00Z","v":169815,"vw":6.541099},{"c":6.54,"h":6.565,"l":6.54,"n":440,"o":6.56,"t":"2026-10-19T16:15:00Z","v":80473,"vw":6.549772},{"c":6.545,"h":6.55,"l":6.53,"n":419,"o":6.54,"t":"2026-10-19T16:30:00Z","v":77027,"vw":6.538529},{"c":6.53,"h":6.545,"l":6.52,"n":362,"o":6.545,"t":"2026-10-19T16:45:00Z","v":67936,"vw":6.529874},{"c":6.535,"h":6.535,"l":6.505,"n":432,"o":6.525,"t":"2026-10-19T17:00:00Z","v":81382,"vw":6.521746},{"c":6.55,"h":6.55,"l":6.535,"n":299,"o":6.54,"t":"2026-10-19T17:15:00Z","v":30176,"vw":6.544661},{"c":6.54,"h":6.565,"l":6.54,"n":430,"o":6.545,"t":"2026-10-19T17:30:00Z","v":52923,"vw":6.551744},{"c":6.53,"h":6.54,"l":6.5,"n":464,"o":6.54,"t":"2026-10-19T17:45:00Z","v":80192,"vw":6.515766},{"c":6.53,"h":6.545,"l":6.515,"n":488,"o":6.53,"t":"2026-10-19T18:00:00Z","v":56433,"vw":6.530647},{"c":6.515,"h":6.5399,"l":6.51,"n":471,"o":6.535,"t":"2026-10-19T18:15:00Z","v":38525,"vw":6.528692},{"c":6.525,"h":6.53,"l":6.5001,"n":545,"o":6.5151,"t":"2026-10-19T18:30:00Z","v":110682,"vw":6.517509},{"c":6.545,"h":6.56,"l":6.53,"n":556,"o":6.53,"t":"2026-10-19T18:45:00Z","v":158265,"vw":6.544483},{"c":6.545,"h":6.56,"l":6.535,"n":681,"o":6.545,"t":"2026-10-19T19:00:00Z","v":93574,"vw":6.547734},{"c":6.565,"h":6.57,"l":6.545,"n":698,"o":6.545,"t":"2026-10-19T19:15:00Z","v":81470,"vw":6.560174},{"c":6.58,"h":6.585,"l":6.565,"n":699,"o":6.565,"t":"2026-10-19T19:30:00Z","v":84413,"vw":6.575264},{"c":6.52,"h":6.58,"l":6.505,"n":2508,"o":6.58,"t":"2026-10-19T19:45:00Z","v":319026,"vw":6.535026},{"c":6.53,"h":6.542,"l":6.52,"n":35,"o":6.52,"t":"2026-10-19T20:00:00Z","v":143995,"vw":6.521533},{"c":6.54,"h":6.54,"l":6.54,"n":5,"o":6.54,"t":"2026-10-19T20:30:00Z","v":320,"vw":6.54},{"c":6.51,"h":6.54,"l":6.51,"n":4,"o":6.54,"t":"2026-10-19T21:45:00Z","v":1000,"vw":6.5214},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-20T11:00:00Z","v":425,"vw":6.48},{"c":6.41,"h":6.41,"l":6.2911,"n":3,"o":6.2911,"t":"2026-10-20T12:00:00Z","v":802,"vw":6.335873},{"c":6.4801,"h":6.52,"l":6.47,"n":3,"o":6.52,"t":"2026-10-20T13:15:00Z","v":1200,"vw":6.482583},{"c":6.53,"h":6.5499,"l":6.38,"n":634,"o":6.44,"t":"2026-10-20T13:30:00Z","v":111833,"vw":6.463965},{"c":6.55,"h":6.565,"l":6.495,"n":607,"o":6.53,"t":"2026-10-20T13:45:00Z","v":107972,"vw":6.528943},{"c":6.585,"h":6.585,"l":6.515,"n":652,"o":6.55,"t":"2026-10-20T14:00:00Z","v":80507,"vw":6.545444},{"c":6.73,"h":6.73,"l":6.58,"n":686,"o":6.58,"t":"2026-10-20T14:15:00Z","v":93889,"vw":6.643856},{"c":6.73,"h":6.735,"l":6.66,"n":1366,"o":6.73,"t":"2026-10-20T14:30:00Z","v":225730,"vw":6.703441},{"c":6.665,"h":6.725,"l":6.6501,"n":592,"o":6.725,"t":"2026-10-20T14:45:00Z","v":61475,"vw":6.672519},{"c":6.625,"h":6.69,"l":6.62,"n":939,"o":6.665,"t":"2026-10-20T15:00:00Z","v":204090,"vw":6.664553},{"c":6.615,"h":6.655,"l":6.615,"n":530,"o":6.6299,"t":"2026-10-20T15:15:00Z","v":85119,"vw":6.631446},{"c":6.61,"h":6.63,"l":6.58,"n":478,"o":6.615,"t":"2026-10-20T15:30:00Z","v":65760,"vw":6.604463},{"c":6.615,"h":6.63,"l":6.6,"n":399,"o":6.61,"t":"2026-10-20T15:45:00Z","v":41273,"vw":6.61654},{"c":6.61,"h":6.625,"l":6.6,"n":356,"o":6.615,"t":"2026-10-20T16:00:00Z","v":48281,"vw":6.610723},{"c":6.575,"h":6.615,"l":6.555,"n":472,"o":6.61,"t":"2026-10-20T16:15:00Z","v":65258,"vw":6.575977},{"c":6.58,"h":6.59,"l":6.57,"n":294,"o":6.575,"t":"2026-10-20T16:30:00Z","v":40196,"vw":6.581107},{"c":6.56,"h":6.59,"l":6.56,"n":412,"o":6.585,"t":"2026-10-20T16:45:00Z","v":38313,"vw":6.578395},{"c":6.55,"h":6.56,"l":6.5401,"n":469,"o":6.56,"t":"2026-10-20T17:00:00Z","v":74342,"vw":6.551678},{"c":6.565,"h":6.58,"l":6.55,"n":487,"o":6.55,"t":"2026-10-20T17:15:00Z","v":127660,"vw":6.567044},{"c":6.565,"h":6.575,"l":6.562,"n":338,"o":6.565,"t":"2026-10-20T17:30:00Z","v":49839,"vw":6.568841},{"c":6.595,"h":6.6,"l":6.57,"n":409,"o":6.57,"t":"2026-10-20T17:45:00Z","v":80982,"vw":6.589059},{"c":6.61,"h":6.6199,"l":6.59,"n":588,"o":6.595,"t":"2026-10-20T18:00:00Z","v":134403,"vw":6.598192},{"c":6.585,"h":6.615,"l":6.58,"n":390,"o":6.615,"t":"2026-10-20T18:15:00Z","v":37371,"vw":6.591929},{"c":6.57,"h":6.585,"l":6.57,"n":469,"o":6.585,"t":"2026-10-20T18:30:00Z","v":28420,"vw":6.578869},{"c":6.59,"h":6.595,"l":6.56,"n":707,"o":6.57,"t":"2026-10-20T18:45:00Z","v":107759,"vw":6.587416},{"c":6.595,"h":6.61,"l":6.585,"n":650,"o":6.595,"t":"2026-10-20T19:00:00Z","v":102342,"vw":6.594935},{"c":6.5799,"h":6.6,"l":6.56,"n":826,"o":6.59,"t":"2026-10-20T19:15:00Z","v":99939,"vw":6.581056},{"c":6.545,"h":6.575,"l":6.54,"n":688,"o":6.575,"t":"2026-10-20T19:30:00Z","v":60840,"vw":6.555264},{"c":6.47,"h":6.555,"l":6.47,"n":2178,"o":6.545,"t":"2026-10-20T19:45:00Z","v":237822,"vw":6.498135},{"c":6.51,"h":6.51,"l":6.47,"n":60,"o":6.47,"t":"2026-10-20T20:00:00Z","v":321937,"vw":6.470795},{"c":6.682,"h":6.682,"l":6.682,"n":1,"o":6.682,"t":"2026-10-20T20:15:00Z","v":300,"vw":6.682},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-20T21:30:00Z","v":500,"vw":6.5},{"c":6.5,"h":6.5,"l":6.49,"n":4,"o":6.49,"t":"2026-10-20T22:30:00Z","v":2801,"vw":6.497143},{"c":6.3394,"h":6.3394,"l":6.3394,"n":1,"o":6.3394,"t":"2026-10-20T23:30:00Z","v":300,"vw":6.3394},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-21T08:30:00Z","v":600,"vw":6.47},{"c":6.47,"h":6.47,"l":6.46,"n":18,"o":6.46,"t":"2026-10-21T10:00:00Z","v":1859,"vw":6.468988},{"c":6.5,"h":6.5,"l":6.5,"n":14,"o":6.5,"t":"2026-10-21T11:00:00Z","v":21163,"vw":6.5},{"c":6.51,"h":6.52,"l":6.51,"n":7,"o":6.52,"t":"2026-10-21T11:30:00Z","v":502,"vw":6.5125},{"c":6.55,"h":6.57,"l":6.55,"n":8,"o":6.56,"t":"2026-10-21T11:45:00Z","v":3905,"vw":6.556923},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-21T12:45:00Z","v":200,"vw":6.56},{"c":6.6566,"h":6.6566,"l":6.6566,"n":1,"o":6.6566,"t":"2026-10-21T13:15:00Z","v":700,"vw":6.6566},{"c":6.52,"h":6.55,"l":6.46,"n":428,"o":6.55,"t":"2026-10-21T13:30:00Z","v":82775,"vw":6.513011},{"c":6.5099,"h":6.57,"l":6.5,"n":551,"o":6.52,"t":"2026-10-21T13:45:00Z","v":45021,"vw":6.535752},{"c":6.505,"h":6.52,"l":6.485,"n":598,"o":6.5,"t":"2026-10-21T14:00:00Z","v":56450,"vw":6.505122},{"c":6.515,"h":6.53,"l":6.495,"n":460,"o":6.505,"t":"2026-10-21T14:15:00Z","v":28879,"vw":6.506049},{"c":6.46,"h":6.53,"l":6.46,"n":546,"o":6.515,"t":"2026-10-21T14:30:00Z","v":37110,"vw":6.482903},{"c":6.42,"h":6.47,"l":6.42,"n":992,"o":6.455,"t":"2026-10-21T14:45:00Z","v":105255,"vw":6.443382},{"c":6.405,"h":6.425,"l":6.39,"n":689,"o":6.42,"t":"2026-10-21T15:00:00Z","v":97982,"vw":6.401656},{"c":6.46,"h":6.465,"l":6.4003,"n":625,"o":6.405,"t":"2026-10-21T15:15:00Z","v":76427,"vw":6.428352},{"c":6.44,"h":6.47,"l":6.44,"n":501,"o":6.46,"t":"2026-10-21T15:30:00Z","v":24568,"vw":6.456474},{"c":6.435,"h":6.445,"l":6.435,"n":462,"o":6.445,"t":"2026-10-21T15:45:00Z","v":34021,"vw":6.44128},{"c":6.435,"h":6.44,"l":6.42,"n":586,"o":6.43,"t":"2026-10-21T16:00:00Z","v":51940,"vw":6.430028},{"c":6.4399,"h":6.44,"l":6.425,"n":419,"o":6.435,"t":"2026-10-21T16:15:00Z","v":40013,"vw":6.43161},{"c":6.47,"h":6.51,"l":6.42,"n":736,"o":6.44,"t":"2026-10-21T16:30:00Z","v":104035,"vw":6.460872},{"c":6.44,"h":6.47,"l":6.44,"n":433,"o":6.47,"t":"2026-10-21T16:45:00Z","v":39632,"vw":6.456867},{"c":6.46,"h":6.46,"l":6.435,"n":488,"o":6.435,"t":"2026-10-21T17:00:00Z","v":43540,"vw":6.442716},{"c":6.445,"h":6.455,"l":6.44,"n":369,"o":6.455,"t":"2026-10-21T17:15:00Z","v":19590,"vw":6.449919},{"c":6.49,"h":6.49,"l":6.44,"n":545,"o":6.445,"t":"2026-10-21T17:30:00Z","v":38269,"vw":6.461897},{"c":6.51,"h":6.51,"l":6.4748,"n":490,"o":6.49,"t":"2026-10-21T17:45:00Z","v":41633,"vw":6.490079},{"c":6.52,"h":6.52,"l":6.5,"n":584,"o":6.505,"t":"2026-10-21T18:00:00Z","v":53015,"vw":6.510695},{"c":6.495,"h":6.525,"l":6.4908,"n":548,"o":6.52,"t":"2026-10-21T18:15:00Z","v":30228,"vw":6.506888},{"c":6.52,"h":6.52,"l":6.495,"n":559,"o":6.495,"t":"2026-10-21T18:30:00Z","v":50349,"vw":6.510858},{"c":6.455,"h":6.52,"l":6.435,"n":853,"o":6.515,"t":"2026-10-21T18:45:00Z","v":107867,"vw":6.470721},{"c":6.44,"h":6.45,"l":6.395,"n":819,"o":6.45,"t":"2026-10-21T19:00:00Z","v":129617,"vw":6.426791},{"c":6.5,"h":6.5,"l":6.44,"n":801,"o":6.44,"t":"2026-10-21T19:15:00Z","v":66399,"vw":6.471206},{"c":6.52,"h":6.54,"l":6.485,"n":709,"o":6.505,"t":"2026-10-21T19:30:00Z","v":66628,"vw":6.508909},{"c":6.52,"h":6.545,"l":6.5,"n":1983,"o":6.525,"t":"2026-10-21T19:45:00Z","v":219951,"vw":6.518218},{"c":6.51,"h":6.51,"l":6.51,"n":28,"o":6.51,"t":"2026-10-21T20:00:00Z","v":158093,"vw":6.51},{"c":6.28,"h":6.34,"l":6.28,"n":11,"o":6.33,"t":"2026-10-22T08:00:00Z","v":2051,"vw":6.301938},{"c":6.33,"h":6.35,"l":6.33,"n":2,"o":6.35,"t":"2026-10-22T09:15:00Z","v":2000,"vw":6.34},{"c":6.37,"h":6.37,"l":6.37,"n":2,"o":6.37,"t":"2026-10-22T10:15:00Z","v":102,"vw":6.37},{"c":6.29,"h":6.34,"l":6.29,"n":4,"o":6.34,"t":"2026-10-22T11:00:00Z","v":1437,"vw":6.296988},{"c":6.26,"h":6.26,"l":6.25,"n":2,"o":6.25,"t":"2026-10-22T11:15:00Z","v":821,"vw":6.257868},{"c":6.25,"h":6.3,"l":6.2211,"n":17,"o":6.2211,"t":"2026-10-22T11:45:00Z","v":11450,"vw":6.285866},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-22T12:15:00Z","v":100,"vw":6.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06499745384206651,"strike":10.000509231586697,"iv":0.9928602812178136,"gamma":0.1196635942441179,"theta":-0.004659490579314256,"vega":0.0029985269745456413,"rho":0.0004437278980339406,"breakevenPct":61.04810696686024},{"delta":0.15,"premium":0.158417265367858,"strike":10.66330938528568,"iv":1.4321384027403894,"gamma":0.09821315692703102,"theta":-0.009680200839026461,"vega":0.004033993743309618,"rho":0.0006176538208875149,"breakevenPct":73.14762641045662},{"delta":0.2,"premium":0.18373034846131903,"strike":9.650786061547239,"iv":1.2365777607447042,"gamma":0.14956385982171566,"theta":-0.009271079545763205,"vega":0.004687947932555164,"rho":0.0008457051759749468,"breakevenPct":57.352262560136936},{"delta":0.25,"premium":0.20904343155478006,"strike":8.638262737808798,"iv":1.041017118749019,"gamma":0.20091456271640024,"theta":-0.00886195825249995,"vega":0.005341902121800708,"rho":0.0010737565310623787,"breakevenPct":41.556898709817254},{"delta":0.3,"premium":0.23435651464824106,"strike":7.625739414070358,"iv":0.8454564767533337,"gamma":0.2522652656110848,"theta":-0.008452836959236694,"vega":0.005995856311046253,"rho":0.0013018078861498105,"breakevenPct":25.761534859497573},{"delta":0.35,"premium":0.2832289491997216,"strike":6.9335421016005565,"iv":0.7351867432150313,"gamma":0.28140149617258176,"theta":-0.008359498956158664,"vega":0.006419937369519833,"rho":0.0015119156387003836,"breakevenPct":15.468336812804456},{"delta":0.4,"premium":0.37021572720946416,"strike":6.759568545581072,"iv":0.7629007306889353,"gamma":0.27459913013221987,"theta":-0.008777035490605429,"vega":0.006472129436325679,"rho":0.0016929942122777136,"breakevenPct":14.076548364648573},{"delta":0.45,"premium":0.4572025052192067,"strike":6.585594989561587,"iv":0.7906147181628392,"gamma":0.26779676409185804,"theta":-0.009194572025052193,"vega":0.006524321503131524,"rho":0.0018740727858550436,"breakevenPct":12.684759916492693},{"delta":0.5,"premium":0.5441892832289492,"strike":6.411621433542102,"iv":0.8183287056367432,"gamma":0.26099439805149616,"theta":-0.009612108559498957,"vega":0.00657651356993737,"rho":0.0020551513594323735,"breakevenPct":11.292971468336813},{"delta":0.55,"premium":0.6311760612386919,"strike":6.237647877522616,"iv":0.8460426931106473,"gamma":0.2541920320111343,"theta":-0.010029645093945721,"vega":0.006628705636743215,"rho":0.0022362299330097035,"breakevenPct":9.90118302018093},{"delta":0.6,"premium":0.7181628392484343,"strike":6.0636743215031315,"iv":0.8737566805845511,"gamma":0.24738966597077244,"theta":-0.010447181628392484,"vega":0.006680897703549061,"rho":0.0024173085065870336,"breakevenPct":8.509394572025052},{"delta":0.65,"premium":0.881870638754697,"strike":5.829844337090714,"iv":0.9298760601180892,"gamma":0.22633601717659685,"theta":-0.010514922168545356,"vega":0.006393719806763285,"rho":0.00253822624764424,"breakevenPct":7.38743961352657},{"delta":0.7,"premium":1.0898684916800858,"strike":5.561460010735373,"iv":1.0023935050993023,"gamma":0.19705528717122922,"theta":-0.010380730005367687,"vega":0.005910628019323671,"rho":0.0026244139181929842,"breakevenPct":6.421256038647345},{"delta":0.75,"premium":1.2978663446054752,"strike":5.293075684380032,"iv":1.0749109500805152,"gamma":0.1677745571658615,"theta":-0.010246537842190016,"vega":0.005427536231884057,"rho":0.0027106015887417285,"breakevenPct":5.455072463768119},{"delta":0.8,"premium":1.5058641975308644,"strike":5.0246913580246915,"iv":1.1474283950617283,"gamma":0.1384938271604938,"theta":-0.010112345679012345,"vega":0.004944444444444444,"rho":0.002796789259290473,"breakevenPct":4.488888888888893},{"delta":0.85,"premium":2.267079772072817,"strike":4.276019734563105,"iv":1.6718224767144558,"gamma":0.08436792590726563,"theta":-0.011809600751671664,"vega":0.004105852231676175,"rho":0.0024455966339486015,"breakevenPct":4.689592106174757},{"delta":0.9,"premium":3.1796790932674055,"strike":3.3371799018237835,"iv":2.3172628167342864,"gamma":0.04436798628534619,"theta":-0.012194515441994583,"vega":0.003084117617763972,"rho":0.0019678594959999687,"breakevenPct":4.269743921459026}],"put":[{"delta":0.1,"premium":0.11931952566173624,"strike":4.22721897353055,"iv":1.2596372727328566,"gamma":0.08566035351830345,"theta":-0.006419204491063093,"vega":0.003087744101463242,"rho":-0.0006108324069369198,"breakevenPct":34.27360883409897},{"delta":0.15,"premium":0.11142017186793307,"strike":5.091361374943465,"iv":0.7633047037539575,"gamma":0.17647670737222976,"theta":-0.005036544549977386,"vega":0.0039558118498417005,"rho":-0.0008695867846934372,"breakevenPct":20.320940750791493},{"delta":0.2,"premium":0.13968792401628222,"strike":5.3175033921302575,"iv":0.6974747625508819,"gamma":0.23755766621438262,"theta":-0.005127001356852103,"vega":0.004589009497964722,"rho":-0.001149727953000626,"breakevenPct":17.154952510176386},{"delta":0.25,"premium":0.1679556761646314,"strike":5.543645409317051,"iv":0.6316448213478064,"gamma":0.2986386250565355,"theta":-0.005217458163726821,"vega":0.005222207146087743,"rho":-0.0014298691213078148,"breakevenPct":13.988964269561277},{"delta":0.3,"premium":0.1962234283129805,"strike":5.769787426503845,"iv":0.5658148801447309,"gamma":0.35971958389868836,"theta":-0.005307914970601538,"vega":0.005855404794210764,"rho":-0.0017100102896150033,"breakevenPct":10.822976028946174},{"delta":0.35,"premium":0.22449118046132968,"strike":5.995929443690637,"iv":0.4999849389416554,"gamma":0.4208005427408412,"theta":-0.005398371777476255,"vega":0.0064886024423337855,"rho":-0.001990151457922192,"breakevenPct":7.656987788331067}]},"raw":{"call":[{"delta":0.1,"premium":0.06499745384206651,"strike":10.000509231586697,"iv":0.9928602812178136,"gamma":0.1196635942441179,"theta":-0.004659490579314256,"vega":0.0029985269745456413,"rho":0.0004437278980339406,"breakevenPct":61.04810696686024},{"delta":0.15,"premium":0.158417265367858,"strike":10.66330938528568,"iv":1.4321384027403894,"gamma":0.09821315692703102,"theta":-0.009680200839026461,"vega":0.004033993743309618,"rho":0.0006176538208875149,"breakevenPct":73.14762641045662},{"delta":0.2,"premium":0.18373034846131903,"strike":9.650786061547239,"iv":1.2365777607447042,"gamma":0.14956385982171566,"theta":-0.009271079545763205,"vega":0.004687947932555164,"rho":0.0008457051759749468,"breakevenPct":57.352262560136936},{"delta":0.25,"premium":0.20904343155478006,"strike":8.638262737808798,"iv":1.041017118749019,"gamma":0.20091456271640024,"theta":-0.00886195825249995,"vega":0.005341902121800708,"rho":0.0010737565310623787,"breakevenPct":41.556898709817254},{"delta":0.3,"premium":0.23435651464824106,"strike":7.625739414070358,"iv":0.8454564767533337,"gamma":0.2522652656110848,"theta":-0.008452836959236694,"vega":0.005995856311046253,"rho":0.0013018078861498105,"breakevenPct":25.761534859497573},{"delta":0.35,"premium":0.2832289491997216,"strike":6.9335421016005565,"iv":0.7351867432150313,"gamma":0.28140149617258176,"theta":-0.008359498956158664,"vega":0.006419937369519833,"rho":0.0015119156387003836,"breakevenPct":15.468336812804456},{"delta":0.4,"premium":0.37021572720946416,"strike":6.759568545581072,"iv":0.7629007306889353,"gamma":0.27459913013221987,"theta":-0.008777035490605429,"vega":0.006472129436325679,"rho":0.0016929942122777136,"breakevenPct":14.076548364648573},{"delta":0.45,"premium":0.4572025052192067,"strike":6.585594989561587,"iv":0.7906147181628392,"gamma":0.26779676409185804,"theta":-0.009194572025052193,"vega":0.006524321503131524,"rho":0.0018740727858550436,"breakevenPct":12.684759916492693},{"delta":0.5,"premium":0.5441892832289492,"strike":6.411621433542102,"iv":0.8183287056367432,"gamma":0.26099439805149616,"theta":-0.009612108559498957,"vega":0.00657651356993737,"rho":0.0020551513594323735,"breakevenPct":11.292971468336813},{"delta":0.55,"premium":0.6311760612386919,"strike":6.237647877522616,"iv":0.8460426931106473,"gamma":0.2541920320111343,"theta":-0.010029645093945721,"vega":0.006628705636743215,"rho":0.0022362299330097035,"breakevenPct":9.90118302018093},{"delta":0.6,"premium":0.7181628392484343,"strike":6.0636743215031315,"iv":0.8737566805845511,"gamma":0.24738966597077244,"theta":-0.010447181628392484,"vega":0.006680897703549061,"rho":0.0024173085065870336,"breakevenPct":8.509394572025052},{"delta":0.65,"premium":0.881870638754697,"strike":5.829844337090714,"iv":0.9298760601180892,"gamma":0.22633601717659685,"theta":-0.010514922168545356,"vega":0.006393719806763285,"rho":0.00253822624764424,"breakevenPct":7.38743961352657},{"delta":0.7,"premium":1.0898684916800858,"strike":5.561460010735373,"iv":1.0023935050993023,"gamma":0.19705528717122922,"theta":-0.010380730005367687,"vega":0.005910628019323671,"rho":0.0026244139181929842,"breakevenPct":6.421256038647345},{"delta":0.75,"premium":1.2978663446054752,"strike":5.293075684380032,"iv":1.0749109500805152,"gamma":0.1677745571658615,"theta":-0.010246537842190016,"vega":0.005427536231884057,"rho":0.0027106015887417285,"breakevenPct":5.455072463768119},{"delta":0.8,"premium":1.5058641975308644,"strike":5.0246913580246915,"iv":1.1474283950617283,"gamma":0.1384938271604938,"theta":-0.010112345679012345,"vega":0.004944444444444444,"rho":0.002796789259290473,"breakevenPct":4.488888888888893},{"delta":0.85,"premium":2.267079772072817,"strike":4.276019734563105,"iv":1.6718224767144558,"gamma":0.08436792590726563,"theta":-0.011809600751671664,"vega":0.004105852231676175,"rho":0.0024455966339486015,"breakevenPct":4.689592106174757},{"delta":0.9,"premium":3.1796790932674055,"strike":3.3371799018237835,"iv":2.3172628167342864,"gamma":0.04436798628534619,"theta":-0.012194515441994583,"vega":0.003084117617763972,"rho":0.0019678594959999687,"breakevenPct":4.269743921459026}],"put":[{"delta":0.1,"premium":0.11931952566173624,"strike":4.22721897353055,"iv":1.2596372727328566,"gamma":0.08566035351830345,"theta":-0.006419204491063093,"vega":0.003087744101463242,"rho":-0.0006108324069369198,"breakevenPct":34.27360883409897},{"delta":0.15,"premium":0.11142017186793307,"strike":5.091361374943465,"iv":0.7633047037539575,"gamma":0.17647670737222976,"theta":-0.005036544549977386,"vega":0.0039558118498417005,"rho":-0.0008695867846934372,"breakevenPct":20.320940750791493},{"delta":0.2,"premium":0.13968792401628222,"strike":5.3175033921302575,"iv":0.6974747625508819,"gamma":0.23755766621438262,"theta":-0.005127001356852103,"vega":0.004589009497964722,"rho":-0.001149727953000626,"breakevenPct":17.154952510176386},{"delta":0.25,"premium":0.1679556761646314,"strike":5.543645409317051,"iv":0.6316448213478064,"gamma":0.2986386250565355,"theta":-0.005217458163726821,"vega":0.005222207146087743,"rho":-0.0014298691213078148,"breakevenPct":13.988964269561277},{"delta":0.3,"premium":0.1962234283129805,"strike":5.769787426503845,"iv":0.5658148801447309,"gamma":0.35971958389868836,"theta":-0.005307914970601538,"vega":0.005855404794210764,"rho":-0.0017100102896150033,"breakevenPct":10.822976028946174},{"delta":0.35,"premium":0.22449118046132968,"strike":5.995929443690637,"iv":0.4999849389416554,"gamma":0.4208005427408412,"theta":-0.005398371777476255,"vega":0.0064886024423337855,"rho":-0.001990151457922192,"breakevenPct":7.656987788331067}]}},"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"}}