{"symbol":"RNW","url":"https://intraalpha.com/companies/RNW","capturedAt":"2026-10-23T00:21:03.793Z","state":"ready","quote":{"symbol":"RNW","last_price":6.88,"prev_close":6.87,"regular_close":6.88,"change":0.01,"change_pct":0.1456,"regular_change":0.01,"regular_change_pct":0.1456,"extended_change":0,"extended_change_pct":0,"bid":6.86,"ask":6.99,"bid_size":100,"ask_size":200,"volume":1796119,"vwap":6.884986,"open":6.88,"high":6.89,"low":6.87,"close":6.88,"trade_count":5461,"last_trade_at":"2026-10-22T20:00:07.569129374Z","last_quote_at":"2026-10-22T20:00:16.711934065Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:59.194797938-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RNW","fetched_at":"2026-10-23T00:21:03.204774+00:00","name":"Renew Energy Global PLC","exchange":"NASDAQ","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - RENEWABLE","country":"USA","description":"Renew Energy Global PLC (RNW) is a prominent player in the renewable energy sector, specializing in solar and wind energy solutions that support the global shift to a low-carbon economy. With a robust portfolio of innovative projects and strategic partnerships, the company is strategically positioned to capitalize on the surging demand for sustainable energy sources. RNW emphasizes technological advancement and operational efficiency, aiming to deliver long-term value for its investors while contributing to environmental sustainability in an increasingly dynamic energy market.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":2504535000,"ebitda":90096001000,"pe_ratio":20.82,"peg_ratio":null,"book_value":3.778,"dividend_per_share":null,"dividend_yield":null,"eps":0.33,"revenue_ttm":137779003000,"gross_profit_ttm":112213000000,"profit_margin":0.0774,"operating_margin_ttm":0.469,"return_on_assets_ttm":0.0388,"return_on_equity_ttm":0.0774,"quarterly_earnings_growth":0.183,"quarterly_revenue_growth":0.143,"analyst_target_price":7.75,"analyst_number":0,"beta":1.179,"fifty_two_week_high":7.79,"fifty_two_week_low":4.385,"fifty_day_ma":6.84,"two_hundred_day_ma":5.92,"shares_outstanding":246197000,"forward_pe":29.76,"price_to_sales":0.0182,"price_to_book":1.83,"ev_to_revenue":6.81,"ev_to_ebitda":9.31},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:03.204774+00:00"},"optionObservedAt":"2026-10-22T19:49:59.482Z","bars":[{"c":6.875,"h":6.88,"l":6.87,"n":48,"o":6.88,"t":"2026-10-16T13:30:00Z","v":2512,"vw":6.872623},{"c":6.875,"h":6.875,"l":6.87,"n":10,"o":6.87,"t":"2026-10-16T13:35:00Z","v":448,"vw":6.872625},{"c":6.875,"h":6.88,"l":6.875,"n":33,"o":6.88,"t":"2026-10-16T13:50:00Z","v":670,"vw":6.877262},{"c":6.88,"h":6.88,"l":6.875,"n":39,"o":6.875,"t":"2026-10-16T13:55:00Z","v":1764,"vw":6.876709},{"c":6.88,"h":6.88,"l":6.88,"n":10,"o":6.88,"t":"2026-10-16T14:00:00Z","v":340,"vw":6.88},{"c":6.875,"h":6.875,"l":6.875,"n":5,"o":6.875,"t":"2026-10-16T14:05:00Z","v":114,"vw":6.875},{"c":6.88,"h":6.88,"l":6.88,"n":18,"o":6.88,"t":"2026-10-16T14:10:00Z","v":724,"vw":6.88},{"c":6.88,"h":6.88,"l":6.87,"n":30,"o":6.88,"t":"2026-10-16T14:15:00Z","v":1287,"vw":6.878851},{"c":6.88,"h":6.88,"l":6.875,"n":39,"o":6.88,"t":"2026-10-16T14:20:00Z","v":1937,"vw":6.879614},{"c":6.88,"h":6.88,"l":6.875,"n":19,"o":6.875,"t":"2026-10-16T14:25:00Z","v":756,"vw":6.8775},{"c":6.88,"h":6.88,"l":6.875,"n":35,"o":6.88,"t":"2026-10-16T14:30:00Z","v":2711,"vw":6.879287},{"c":6.88,"h":6.88,"l":6.88,"n":12,"o":6.88,"t":"2026-10-16T14:35:00Z","v":409,"vw":6.88},{"c":6.875,"h":6.88,"l":6.875,"n":33,"o":6.88,"t":"2026-10-16T14:40:00Z","v":1480,"vw":6.8775},{"c":6.88,"h":6.88,"l":6.875,"n":40,"o":6.875,"t":"2026-10-16T14:45:00Z","v":2708,"vw":6.879751},{"c":6.88,"h":6.88,"l":6.875,"n":31,"o":6.88,"t":"2026-10-16T14:50:00Z","v":2141,"vw":6.879182},{"c":6.88,"h":6.88,"l":6.88,"n":19,"o":6.88,"t":"2026-10-16T14:55:00Z","v":743,"vw":6.88},{"c":6.88,"h":6.88,"l":6.875,"n":24,"o":6.88,"t":"2026-10-16T15:00:00Z","v":942,"vw":6.878771},{"c":6.88,"h":6.88,"l":6.875,"n":56,"o":6.88,"t":"2026-10-16T15:10:00Z","v":3542,"vw":6.87814},{"c":6.88,"h":6.88,"l":6.88,"n":12,"o":6.88,"t":"2026-10-16T15:15:00Z","v":712,"vw":6.88},{"c":6.875,"h":6.88,"l":6.875,"n":17,"o":6.88,"t":"2026-10-16T15:20:00Z","v":1202,"vw":6.878874},{"c":6.88,"h":6.88,"l":6.88,"n":12,"o":6.88,"t":"2026-10-16T15:25:00Z","v":495,"vw":6.88},{"c":6.88,"h":6.88,"l":6.875,"n":24,"o":6.875,"t":"2026-10-16T15:30:00Z","v":2311,"vw":6.879},{"c":6.88,"h":6.88,"l":6.88,"n":15,"o":6.88,"t":"2026-10-16T15:35:00Z","v":788,"vw":6.88},{"c":6.88,"h":6.88,"l":6.88,"n":16,"o":6.88,"t":"2026-10-16T15:40:00Z","v":486,"vw":6.88},{"c":6.88,"h":6.88,"l":6.875,"n":21,"o":6.88,"t":"2026-10-16T15:45:00Z","v":2248,"vw":6.878832},{"c":6.88,"h":6.88,"l":6.88,"n":22,"o":6.88,"t":"2026-10-16T15:50:00Z","v":1544,"vw":6.88},{"c":6.88,"h":6.88,"l":6.875,"n":32,"o":6.88,"t":"2026-10-16T15:55:00Z","v":4727,"vw":6.879442},{"c":6.88,"h":6.88,"l":6.88,"n":14,"o":6.88,"t":"2026-10-16T16:00:00Z","v":480,"vw":6.88},{"c":6.875,"h":6.875,"l":6.875,"n":5,"o":6.875,"t":"2026-10-16T16:05:00Z","v":425,"vw":6.875},{"c":6.88,"h":6.88,"l":6.875,"n":27,"o":6.88,"t":"2026-10-16T16:10:00Z","v":2080,"vw":6.879375},{"c":6.88,"h":6.88,"l":6.875,"n":14,"o":6.875,"t":"2026-10-16T16:15:00Z","v":1922,"vw":6.879641},{"c":6.88,"h":6.88,"l":6.88,"n":16,"o":6.88,"t":"2026-10-16T16:20:00Z","v":985,"vw":6.88},{"c":6.875,"h":6.88,"l":6.875,"n":20,"o":6.88,"t":"2026-10-16T16:30:00Z","v":2077,"vw":6.879106},{"c":6.8726,"h":6.88,"l":6.8726,"n":80,"o":6.875,"t":"2026-10-16T16:35:00Z","v":18783,"vw":6.875025},{"c":6.88,"h":6.88,"l":6.88,"n":4,"o":6.88,"t":"2026-10-16T16:40:00Z","v":352,"vw":6.88},{"c":6.88,"h":6.88,"l":6.875,"n":29,"o":6.88,"t":"2026-10-16T16:45:00Z","v":1494,"vw":6.879447},{"c":6.88,"h":6.88,"l":6.875,"n":46,"o":6.88,"t":"2026-10-16T16:50:00Z","v":3185,"vw":6.879068},{"c":6.88,"h":6.88,"l":6.875,"n":51,"o":6.88,"t":"2026-10-16T16:55:00Z","v":8410,"vw":6.878541},{"c":6.875,"h":6.875,"l":6.875,"n":12,"o":6.875,"t":"2026-10-16T17:00:00Z","v":890,"vw":6.875},{"c":6.88,"h":6.88,"l":6.875,"n":24,"o":6.88,"t":"2026-10-16T17:05:00Z","v":907,"vw":6.878},{"c":6.88,"h":6.88,"l":6.875,"n":49,"o":6.88,"t":"2026-10-16T17:10:00Z","v":2971,"vw":6.879222},{"c":6.875,"h":6.88,"l":6.875,"n":23,"o":6.88,"t":"2026-10-16T17:15:00Z","v":1400,"vw":6.879286},{"c":6.88,"h":6.88,"l":6.88,"n":37,"o":6.88,"t":"2026-10-16T17:20:00Z","v":1892,"vw":6.88},{"c":6.88,"h":6.88,"l":6.875,"n":38,"o":6.875,"t":"2026-10-16T17:25:00Z","v":1568,"vw":6.879545},{"c":6.875,"h":6.88,"l":6.875,"n":42,"o":6.88,"t":"2026-10-16T17:30:00Z","v":3403,"vw":6.877179},{"c":6.88,"h":6.88,"l":6.88,"n":17,"o":6.88,"t":"2026-10-16T17:35:00Z","v":454,"vw":6.88},{"c":6.88,"h":6.88,"l":6.875,"n":50,"o":6.875,"t":"2026-10-16T17:40:00Z","v":5189,"vw":6.875497},{"c":6.88,"h":6.88,"l":6.88,"n":20,"o":6.88,"t":"2026-10-16T17:45:00Z","v":931,"vw":6.88},{"c":6.875,"h":6.88,"l":6.875,"n":35,"o":6.88,"t":"2026-10-16T17:50:00Z","v":2070,"vw":6.879188},{"c":6.88,"h":6.88,"l":6.8724,"n":40,"o":6.88,"t":"2026-10-16T17:55:00Z","v":1345,"vw":6.876311},{"c":6.88,"h":6.88,"l":6.88,"n":28,"o":6.88,"t":"2026-10-16T18:00:00Z","v":1926,"vw":6.88},{"c":6.88,"h":6.88,"l":6.88,"n":11,"o":6.88,"t":"2026-10-16T18:05:00Z","v":528,"vw":6.88},{"c":6.88,"h":6.88,"l":6.88,"n":41,"o":6.88,"t":"2026-10-16T18:10:00Z","v":1453,"vw":6.88},{"c":6.88,"h":6.88,"l":6.875,"n":42,"o":6.875,"t":"2026-10-16T18:15:00Z","v":6252,"vw":6.876478},{"c":6.88,"h":6.88,"l":6.88,"n":36,"o":6.88,"t":"2026-10-16T18:20:00Z","v":2448,"vw":6.88},{"c":6.88,"h":6.88,"l":6.875,"n":54,"o":6.88,"t":"2026-10-16T18:25:00Z","v":3850,"vw":6.87905},{"c":6.88,"h":6.88,"l":6.875,"n":52,"o":6.8799,"t":"2026-10-16T18:30:00Z","v":2854,"vw":6.879119},{"c":6.88,"h":6.88,"l":6.88,"n":42,"o":6.88,"t":"2026-10-16T18:35:00Z","v":2011,"vw":6.88},{"c":6.88,"h":6.88,"l":6.875,"n":48,"o":6.88,"t":"2026-10-16T18:40:00Z","v":3358,"vw":6.879563},{"c":6.88,"h":6.88,"l":6.88,"n":21,"o":6.88,"t":"2026-10-16T18:45:00Z","v":1377,"vw":6.88},{"c":6.88,"h":6.88,"l":6.87,"n":41,"o":6.88,"t":"2026-10-16T18:50:00Z","v":1769,"vw":6.877874},{"c":6.88,"h":6.88,"l":6.87,"n":36,"o":6.88,"t":"2026-10-16T18:55:00Z","v":2496,"vw":6.87492},{"c":6.88,"h":6.88,"l":6.8749,"n":36,"o":6.875,"t":"2026-10-16T19:00:00Z","v":1875,"vw":6.877738},{"c":6.88,"h":6.88,"l":6.875,"n":34,"o":6.875,"t":"2026-10-16T19:05:00Z","v":2915,"vw":6.876294},{"c":6.88,"h":6.88,"l":6.875,"n":37,"o":6.88,"t":"2026-10-16T19:10:00Z","v":1695,"vw":6.878557},{"c":6.875,"h":6.88,"l":6.875,"n":23,"o":6.8799,"t":"2026-10-16T19:15:00Z","v":1147,"vw":6.878833},{"c":6.88,"h":6.88,"l":6.875,"n":27,"o":6.88,"t":"2026-10-16T19:20:00Z","v":1221,"vw":6.879286},{"c":6.875,"h":6.88,"l":6.875,"n":39,"o":6.88,"t":"2026-10-16T19:25:00Z","v":3390,"vw":6.878703},{"c":6.875,"h":6.88,"l":6.87,"n":90,"o":6.875,"t":"2026-10-16T19:30:00Z","v":7520,"vw":6.873598},{"c":6.88,"h":6.88,"l":6.87,"n":61,"o":6.87,"t":"2026-10-16T19:35:00Z","v":4225,"vw":6.874876},{"c":6.875,"h":6.88,"l":6.87,"n":149,"o":6.875,"t":"2026-10-16T19:40:00Z","v":90156,"vw":6.879545},{"c":6.88,"h":6.88,"l":6.875,"n":218,"o":6.88,"t":"2026-10-16T19:45:00Z","v":33754,"vw":6.879501},{"c":6.89,"h":6.89,"l":6.875,"n":555,"o":6.88,"t":"2026-10-16T19:50:00Z","v":220212,"vw":6.88848},{"c":6.875,"h":6.89,"l":6.875,"n":941,"o":6.89,"t":"2026-10-16T19:55:00Z","v":125328,"vw":6.886759},{"c":6.88,"h":6.88,"l":6.88,"n":10,"o":6.88,"t":"2026-10-16T20:00:00Z","v":766906,"vw":6.88},{"c":6.885,"h":6.89,"l":6.88,"n":41,"o":6.88,"t":"2026-10-19T13:30:00Z","v":13795,"vw":6.884504},{"c":6.885,"h":6.885,"l":6.88,"n":15,"o":6.88,"t":"2026-10-19T13:35:00Z","v":1313,"vw":6.88077},{"c":6.88,"h":6.885,"l":6.88,"n":15,"o":6.885,"t":"2026-10-19T13:40:00Z","v":5911,"vw":6.884564},{"c":6.885,"h":6.89,"l":6.88,"n":58,"o":6.88,"t":"2026-10-19T13:45:00Z","v":15948,"vw":6.884777},{"c":6.885,"h":6.89,"l":6.885,"n":56,"o":6.885,"t":"2026-10-19T13:50:00Z","v":13449,"vw":6.885039},{"c":6.885,"h":6.89,"l":6.885,"n":35,"o":6.89,"t":"2026-10-19T13:55:00Z","v":7264,"vw":6.886658},{"c":6.885,"h":6.885,"l":6.885,"n":9,"o":6.885,"t":"2026-10-19T14:05:00Z","v":363,"vw":6.885},{"c":6.885,"h":6.885,"l":6.885,"n":5,"o":6.885,"t":"2026-10-19T14:10:00Z","v":163,"vw":6.885},{"c":6.885,"h":6.89,"l":6.885,"n":16,"o":6.885,"t":"2026-10-19T14:15:00Z","v":586,"vw":6.886667},{"c":6.885,"h":6.885,"l":6.885,"n":3,"o":6.885,"t":"2026-10-19T14:20:00Z","v":107,"vw":6.885},{"c":6.89,"h":6.89,"l":6.8812,"n":23,"o":6.885,"t":"2026-10-19T14:25:00Z","v":791,"vw":6.884082},{"c":6.885,"h":6.8888,"l":6.885,"n":24,"o":6.885,"t":"2026-10-19T14:30:00Z","v":2207,"vw":6.885398},{"c":6.885,"h":6.885,"l":6.885,"n":33,"o":6.885,"t":"2026-10-19T14:35:00Z","v":2225,"vw":6.885},{"c":6.885,"h":6.89,"l":6.885,"n":18,"o":6.885,"t":"2026-10-19T14:40:00Z","v":1306,"vw":6.885939},{"c":6.885,"h":6.885,"l":6.885,"n":27,"o":6.885,"t":"2026-10-19T14:45:00Z","v":1238,"vw":6.885},{"c":6.885,"h":6.885,"l":6.885,"n":5,"o":6.885,"t":"2026-10-19T14:50:00Z","v":209,"vw":6.885},{"c":6.885,"h":6.885,"l":6.885,"n":22,"o":6.885,"t":"2026-10-19T14:55:00Z","v":1358,"vw":6.885},{"c":6.885,"h":6.885,"l":6.885,"n":14,"o":6.885,"t":"2026-10-19T15:00:00Z","v":707,"vw":6.885},{"c":6.885,"h":6.885,"l":6.885,"n":7,"o":6.885,"t":"2026-10-19T15:05:00Z","v":946,"vw":6.885},{"c":6.885,"h":6.885,"l":6.88,"n":10,"o":6.885,"t":"2026-10-19T15:10:00Z","v":830,"vw":6.884286},{"c":6.885,"h":6.89,"l":6.88,"n":9,"o":6.88,"t":"2026-10-19T15:20:00Z","v":653,"vw":6.886429},{"c":6.885,"h":6.89,"l":6.885,"n":17,"o":6.89,"t":"2026-10-19T15:25:00Z","v":1493,"vw":6.885455},{"c":6.885,"h":6.89,"l":6.88,"n":49,"o":6.89,"t":"2026-10-19T15:30:00Z","v":14945,"vw":6.885091},{"c":6.885,"h":6.885,"l":6.885,"n":4,"o":6.885,"t":"2026-10-19T15:35:00Z","v":243,"vw":6.885},{"c":6.885,"h":6.89,"l":6.88,"n":11,"o":6.89,"t":"2026-10-19T15:40:00Z","v":642,"vw":6.885},{"c":6.88,"h":6.885,"l":6.88,"n":6,"o":6.88,"t":"2026-10-19T15:45:00Z","v":363,"vw":6.881667},{"c":6.885,"h":6.89,"l":6.885,"n":12,"o":6.89,"t":"2026-10-19T15:55:00Z","v":1118,"vw":6.888344},{"c":6.885,"h":6.885,"l":6.885,"n":5,"o":6.885,"t":"2026-10-19T16:00:00Z","v":210,"vw":6.885},{"c":6.885,"h":6.885,"l":6.885,"n":1,"o":6.885,"t":"2026-10-19T16:05:00Z","v":100,"vw":6.885},{"c":6.88,"h":6.89,"l":6.88,"n":24,"o":6.89,"t":"2026-10-19T16:10:00Z","v":5392,"vw":6.88489},{"c":6.8885,"h":6.89,"l":6.885,"n":23,"o":6.89,"t":"2026-10-19T16:20:00Z","v":1537,"vw":6.888269},{"c":6.8885,"h":6.89,"l":6.885,"n":13,"o":6.885,"t":"2026-10-19T16:25:00Z","v":637,"vw":6.887125},{"c":6.885,"h":6.89,"l":6.88,"n":28,"o":6.885,"t":"2026-10-19T16:30:00Z","v":504215,"vw":6.889941},{"c":6.885,"h":6.8885,"l":6.8815,"n":11,"o":6.885,"t":"2026-10-19T16:35:00Z","v":905,"vw":6.885778},{"c":6.88,"h":6.89,"l":6.88,"n":232,"o":6.885,"t":"2026-10-19T16:40:00Z","v":123463,"vw":6.881967},{"c":6.881,"h":6.8818,"l":6.88,"n":23,"o":6.88,"t":"2026-10-19T16:45:00Z","v":14330,"vw":6.880613},{"c":6.88,"h":6.89,"l":6.88,"n":53,"o":6.89,"t":"2026-10-19T16:50:00Z","v":6197,"vw":6.881},{"c":6.88,"h":6.88,"l":6.88,"n":26,"o":6.88,"t":"2026-10-19T16:55:00Z","v":2512,"vw":6.88},{"c":6.881,"h":6.885,"l":6.88,"n":18,"o":6.885,"t":"2026-10-19T17:00:00Z","v":1344,"vw":6.883714},{"c":6.88,"h":6.885,"l":6.88,"n":13,"o":6.8801,"t":"2026-10-19T17:05:00Z","v":5653,"vw":6.880169},{"c":6.88,"h":6.8812,"l":6.88,"n":26,"o":6.88,"t":"2026-10-19T17:10:00Z","v":3338,"vw":6.880566},{"c":6.88,"h":6.886,"l":6.88,"n":9,"o":6.88,"t":"2026-10-19T17:15:00Z","v":5000,"vw":6.8814},{"c":6.885,"h":6.885,"l":6.88,"n":43,"o":6.88,"t":"2026-10-19T17:20:00Z","v":963,"vw":6.881146},{"c":6.885,"h":6.885,"l":6.885,"n":23,"o":6.885,"t":"2026-10-19T17:25:00Z","v":879,"vw":6.885},{"c":6.885,"h":6.885,"l":6.885,"n":10,"o":6.885,"t":"2026-10-19T17:30:00Z","v":583,"vw":6.885},{"c":6.88,"h":6.885,"l":6.88,"n":21,"o":6.885,"t":"2026-10-19T17:35:00Z","v":882,"vw":6.883874},{"c":6.885,"h":6.885,"l":6.88,"n":10,"o":6.88,"t":"2026-10-19T17:40:00Z","v":2329,"vw":6.880909},{"c":6.885,"h":6.885,"l":6.88,"n":9,"o":6.88,"t":"2026-10-19T17:45:00Z","v":438,"vw":6.88375},{"c":6.885,"h":6.89,"l":6.8801,"n":12,"o":6.89,"t":"2026-10-19T17:50:00Z","v":755,"vw":6.885273},{"c":6.885,"h":6.89,"l":6.885,"n":9,"o":6.885,"t":"2026-10-19T18:00:00Z","v":443,"vw":6.887034},{"c":6.885,"h":6.885,"l":6.885,"n":3,"o":6.885,"t":"2026-10-19T18:05:00Z","v":147,"vw":6.885},{"c":6.88,"h":6.88,"l":6.88,"n":2,"o":6.88,"t":"2026-10-19T18:10:00Z","v":149,"vw":6.88},{"c":6.885,"h":6.885,"l":6.88,"n":8,"o":6.88,"t":"2026-10-19T18:15:00Z","v":370,"vw":6.883099},{"c":6.88,"h":6.885,"l":6.88,"n":17,"o":6.885,"t":"2026-10-19T18:20:00Z","v":3705,"vw":6.882386},{"c":6.885,"h":6.89,"l":6.88,"n":11,"o":6.88,"t":"2026-10-19T18:30:00Z","v":661,"vw":6.885},{"c":6.885,"h":6.89,"l":6.885,"n":19,"o":6.885,"t":"2026-10-19T18:35:00Z","v":1135,"vw":6.88775},{"c":6.885,"h":6.885,"l":6.885,"n":5,"o":6.885,"t":"2026-10-19T18:40:00Z","v":144,"vw":6.885},{"c":6.885,"h":6.885,"l":6.885,"n":7,"o":6.885,"t":"2026-10-19T18:45:00Z","v":266,"vw":6.885},{"c":6.885,"h":6.885,"l":6.885,"n":11,"o":6.885,"t":"2026-10-19T18:50:00Z","v":423,"vw":6.885},{"c":6.885,"h":6.885,"l":6.885,"n":7,"o":6.885,"t":"2026-10-19T18:55:00Z","v":416,"vw":6.885},{"c":6.885,"h":6.885,"l":6.88,"n":15,"o":6.885,"t":"2026-10-19T19:00:00Z","v":1919,"vw":6.884693},{"c":6.8885,"h":6.89,"l":6.88,"n":18,"o":6.88,"t":"2026-10-19T19:05:00Z","v":946,"vw":6.88475},{"c":6.885,"h":6.885,"l":6.88,"n":19,"o":6.88,"t":"2026-10-19T19:10:00Z","v":705,"vw":6.882154},{"c":6.8801,"h":6.8812,"l":6.88,"n":23,"o":6.88,"t":"2026-10-19T19:15:00Z","v":2728,"vw":6.880163},{"c":6.885,"h":6.885,"l":6.88,"n":31,"o":6.88,"t":"2026-10-19T19:20:00Z","v":2242,"vw":6.883812},{"c":6.885,"h":6.89,"l":6.88,"n":24,"o":6.885,"t":"2026-10-19T19:25:00Z","v":1996,"vw":6.887018},{"c":6.88,"h":6.8899,"l":6.88,"n":34,"o":6.8899,"t":"2026-10-19T19:30:00Z","v":2036,"vw":6.885723},{"c":6.88,"h":6.885,"l":6.88,"n":38,"o":6.88,"t":"2026-10-19T19:35:00Z","v":2761,"vw":6.880294},{"c":6.88,"h":6.88,"l":6.88,"n":58,"o":6.88,"t":"2026-10-19T19:40:00Z","v":7354,"vw":6.88},{"c":6.88,"h":6.885,"l":6.88,"n":38,"o":6.88,"t":"2026-10-19T19:45:00Z","v":2411,"vw":6.882341},{"c":6.885,"h":6.885,"l":6.88,"n":49,"o":6.88,"t":"2026-10-19T19:50:00Z","v":3272,"vw":6.884272},{"c":6.885,"h":6.89,"l":6.88,"n":372,"o":6.89,"t":"2026-10-19T19:55:00Z","v":109373,"vw":6.888035},{"c":6.88,"h":6.88,"l":6.88,"n":9,"o":6.88,"t":"2026-10-19T20:00:00Z","v":38257,"vw":6.88},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-10-19T21:05:00Z","v":100,"vw":6.76},{"c":6.87,"h":6.89,"l":6.87,"n":16,"o":6.89,"t":"2026-10-20T13:30:00Z","v":1163,"vw":6.882848},{"c":6.88,"h":6.88,"l":6.8736,"n":19,"o":6.88,"t":"2026-10-20T13:40:00Z","v":3634,"vw":6.87421},{"c":6.885,"h":6.885,"l":6.885,"n":3,"o":6.885,"t":"2026-10-20T13:45:00Z","v":104,"vw":6.885},{"c":6.89,"h":6.89,"l":6.88,"n":14,"o":6.885,"t":"2026-10-20T13:50:00Z","v":764,"vw":6.8875},{"c":6.885,"h":6.89,"l":6.885,"n":10,"o":6.885,"t":"2026-10-20T13:55:00Z","v":880,"vw":6.885625},{"c":6.885,"h":6.89,"l":6.885,"n":16,"o":6.89,"t":"2026-10-20T14:00:00Z","v":957,"vw":6.885604},{"c":6.89,"h":6.89,"l":6.89,"n":23,"o":6.89,"t":"2026-10-20T14:05:00Z","v":955,"vw":6.89},{"c":6.8899,"h":6.89,"l":6.8899,"n":15,"o":6.89,"t":"2026-10-20T14:10:00Z","v":676,"vw":6.889938},{"c":6.89,"h":6.89,"l":6.89,"n":8,"o":6.89,"t":"2026-10-20T14:15:00Z","v":400,"vw":6.89},{"c":6.885,"h":6.885,"l":6.885,"n":6,"o":6.885,"t":"2026-10-20T14:20:00Z","v":209,"vw":6.885},{"c":6.89,"h":6.89,"l":6.89,"n":44,"o":6.89,"t":"2026-10-20T14:25:00Z","v":2611,"vw":6.89},{"c":6.89,"h":6.89,"l":6.885,"n":15,"o":6.885,"t":"2026-10-20T14:30:00Z","v":430,"vw":6.888333},{"c":6.89,"h":6.89,"l":6.89,"n":4,"o":6.89,"t":"2026-10-20T14:35:00Z","v":114,"vw":6.89},{"c":6.89,"h":6.89,"l":6.89,"n":10,"o":6.89,"t":"2026-10-20T14:40:00Z","v":295,"vw":6.89},{"c":6.89,"h":6.89,"l":6.88,"n":61,"o":6.885,"t":"2026-10-20T14:45:00Z","v":10424,"vw":6.883357},{"c":6.89,"h":6.89,"l":6.89,"n":19,"o":6.89,"t":"2026-10-20T14:50:00Z","v":454,"vw":6.89},{"c":6.89,"h":6.89,"l":6.885,"n":13,"o":6.89,"t":"2026-10-20T14:55:00Z","v":950,"vw":6.886319},{"c":6.89,"h":6.89,"l":6.89,"n":18,"o":6.89,"t":"2026-10-20T15:00:00Z","v":858,"vw":6.89},{"c":6.885,"h":6.89,"l":6.885,"n":23,"o":6.885,"t":"2026-10-20T15:05:00Z","v":222534,"vw":6.889985},{"c":6.885,"h":6.89,"l":6.88,"n":32,"o":6.885,"t":"2026-10-20T15:10:00Z","v":2166,"vw":6.884676},{"c":6.885,"h":6.885,"l":6.88,"n":56,"o":6.885,"t":"2026-10-20T15:15:00Z","v":4674,"vw":6.88443},{"c":6.89,"h":6.89,"l":6.88,"n":37,"o":6.88,"t":"2026-10-20T15:20:00Z","v":2881,"vw":6.884789},{"c":6.885,"h":6.885,"l":6.885,"n":24,"o":6.885,"t":"2026-10-20T15:25:00Z","v":1421,"vw":6.885},{"c":6.885,"h":6.885,"l":6.88,"n":17,"o":6.885,"t":"2026-10-20T15:30:00Z","v":52598,"vw":6.880168},{"c":6.885,"h":6.89,"l":6.885,"n":8,"o":6.89,"t":"2026-10-20T15:35:00Z","v":478,"vw":6.888913},{"c":6.88,"h":6.885,"l":6.88,"n":19,"o":6.885,"t":"2026-10-20T15:40:00Z","v":1520,"vw":6.884182},{"c":6.885,"h":6.885,"l":6.88,"n":28,"o":6.885,"t":"2026-10-20T15:45:00Z","v":51047,"vw":6.880056},{"c":6.89,"h":6.89,"l":6.88,"n":39,"o":6.885,"t":"2026-10-20T15:50:00Z","v":4830,"vw":6.881375},{"c":6.88,"h":6.885,"l":6.88,"n":17,"o":6.88,"t":"2026-10-20T15:55:00Z","v":774,"vw":6.880834},{"c":6.885,"h":6.885,"l":6.885,"n":3,"o":6.885,"t":"2026-10-20T16:00:00Z","v":161,"vw":6.885},{"c":6.885,"h":6.885,"l":6.885,"n":4,"o":6.885,"t":"2026-10-20T16:05:00Z","v":409,"vw":6.885},{"c":6.88,"h":6.885,"l":6.88,"n":135,"o":6.88,"t":"2026-10-20T16:10:00Z","v":84622,"vw":6.880545},{"c":6.885,"h":6.885,"l":6.88,"n":60,"o":6.88,"t":"2026-10-20T16:15:00Z","v":3830,"vw":6.881169},{"c":6.885,"h":6.89,"l":6.885,"n":16,"o":6.89,"t":"2026-10-20T16:20:00Z","v":484,"vw":6.888333},{"c":6.885,"h":6.8888,"l":6.88,"n":32,"o":6.8888,"t":"2026-10-20T16:25:00Z","v":1849,"vw":6.882866},{"c":6.885,"h":6.885,"l":6.885,"n":11,"o":6.885,"t":"2026-10-20T16:30:00Z","v":352,"vw":6.885},{"c":6.885,"h":6.885,"l":6.885,"n":6,"o":6.885,"t":"2026-10-20T16:35:00Z","v":142,"vw":6.885},{"c":6.88,"h":6.885,"l":6.88,"n":15,"o":6.885,"t":"2026-10-20T16:40:00Z","v":356,"vw":6.883333},{"c":6.885,"h":6.885,"l":6.88,"n":21,"o":6.88,"t":"2026-10-20T16:45:00Z","v":2397,"vw":6.884532},{"c":6.88,"h":6.88,"l":6.88,"n":9,"o":6.88,"t":"2026-10-20T16:50:00Z","v":325,"vw":6.88},{"c":6.885,"h":6.89,"l":6.88,"n":36,"o":6.89,"t":"2026-10-20T16:55:00Z","v":1766,"vw":6.884412},{"c":6.885,"h":6.885,"l":6.88,"n":53,"o":6.88,"t":"2026-10-20T17:00:00Z","v":11931,"vw":6.880144},{"c":6.885,"h":6.885,"l":6.88,"n":8,"o":6.88,"t":"2026-10-20T17:10:00Z","v":420,"vw":6.883333},{"c":6.88,"h":6.885,"l":6.88,"n":18,"o":6.885,"t":"2026-10-20T17:15:00Z","v":734,"vw":6.883619},{"c":6.88,"h":6.88,"l":6.88,"n":12,"o":6.88,"t":"2026-10-20T17:20:00Z","v":382,"vw":6.88},{"c":6.88,"h":6.89,"l":6.88,"n":20,"o":6.89,"t":"2026-10-20T17:25:00Z","v":1303,"vw":6.88693},{"c":6.88,"h":6.885,"l":6.88,"n":39,"o":6.88,"t":"2026-10-20T17:30:00Z","v":3642,"vw":6.883333},{"c":6.89,"h":6.89,"l":6.88,"n":19,"o":6.885,"t":"2026-10-20T17:35:00Z","v":603,"vw":6.885},{"c":6.885,"h":6.89,"l":6.88,"n":114,"o":6.89,"t":"2026-10-20T17:40:00Z","v":15888,"vw":6.881129},{"c":6.88,"h":6.885,"l":6.88,"n":18,"o":6.88,"t":"2026-10-20T17:45:00Z","v":413,"vw":6.882109},{"c":6.885,"h":6.885,"l":6.88,"n":17,"o":6.88,"t":"2026-10-20T17:50:00Z","v":275,"vw":6.8825},{"c":6.88,"h":6.885,"l":6.88,"n":35,"o":6.885,"t":"2026-10-20T17:55:00Z","v":14702,"vw":6.881505},{"c":6.885,"h":6.885,"l":6.885,"n":7,"o":6.885,"t":"2026-10-20T18:00:00Z","v":210,"vw":6.885},{"c":6.89,"h":6.89,"l":6.8801,"n":52,"o":6.885,"t":"2026-10-20T18:05:00Z","v":10398,"vw":6.885604},{"c":6.88,"h":6.885,"l":6.88,"n":134,"o":6.88,"t":"2026-10-20T18:10:00Z","v":39816,"vw":6.880654},{"c":6.885,"h":6.885,"l":6.88,"n":38,"o":6.885,"t":"2026-10-20T18:15:00Z","v":12949,"vw":6.880992},{"c":6.89,"h":6.89,"l":6.88,"n":28,"o":6.885,"t":"2026-10-20T18:20:00Z","v":1476,"vw":6.884468},{"c":6.885,"h":6.885,"l":6.885,"n":9,"o":6.885,"t":"2026-10-20T18:25:00Z","v":210,"vw":6.885},{"c":6.885,"h":6.885,"l":6.88,"n":25,"o":6.885,"t":"2026-10-20T18:30:00Z","v":14387,"vw":6.880945},{"c":6.88,"h":6.885,"l":6.88,"n":15,"o":6.88,"t":"2026-10-20T18:35:00Z","v":850,"vw":6.883649},{"c":6.88,"h":6.885,"l":6.88,"n":24,"o":6.885,"t":"2026-10-20T18:40:00Z","v":1488,"vw":6.883507},{"c":6.885,"h":6.885,"l":6.88,"n":46,"o":6.88,"t":"2026-10-20T18:45:00Z","v":13872,"vw":6.880044},{"c":6.88,"h":6.885,"l":6.88,"n":33,"o":6.88,"t":"2026-10-20T18:50:00Z","v":16435,"vw":6.880128},{"c":6.885,"h":6.885,"l":6.88,"n":27,"o":6.88,"t":"2026-10-20T18:55:00Z","v":2521,"vw":6.882448},{"c":6.88,"h":6.89,"l":6.88,"n":80,"o":6.88,"t":"2026-10-20T19:00:00Z","v":25799,"vw":6.882319},{"c":6.885,"h":6.89,"l":6.88,"n":88,"o":6.88,"t":"2026-10-20T19:05:00Z","v":13463,"vw":6.880462},{"c":6.88,"h":6.885,"l":6.88,"n":60,"o":6.88,"t":"2026-10-20T19:10:00Z","v":7125,"vw":6.880746},{"c":6.88,"h":6.885,"l":6.88,"n":67,"o":6.885,"t":"2026-10-20T19:15:00Z","v":5999,"vw":6.880536},{"c":6.88,"h":6.885,"l":6.88,"n":65,"o":6.88,"t":"2026-10-20T19:20:00Z","v":6189,"vw":6.880454},{"c":6.88,"h":6.885,"l":6.88,"n":127,"o":6.88,"t":"2026-10-20T19:25:00Z","v":16277,"vw":6.880694},{"c":6.88,"h":6.885,"l":6.88,"n":125,"o":6.885,"t":"2026-10-20T19:30:00Z","v":15750,"vw":6.881059},{"c":6.875,"h":6.885,"l":6.87,"n":445,"o":6.88,"t":"2026-10-20T19:35:00Z","v":127450,"vw":6.878844},{"c":6.875,"h":6.88,"l":6.87,"n":134,"o":6.875,"t":"2026-10-20T19:40:00Z","v":21539,"vw":6.874587},{"c":6.88,"h":6.88,"l":6.87,"n":203,"o":6.87,"t":"2026-10-20T19:45:00Z","v":28369,"vw":6.874373},{"c":6.875,"h":6.88,"l":6.87,"n":207,"o":6.875,"t":"2026-10-20T19:50:00Z","v":30398,"vw":6.874962},{"c":6.875,"h":6.88,"l":6.87,"n":833,"o":6.875,"t":"2026-10-20T19:55:00Z","v":139043,"vw":6.87515},{"c":6.87,"h":6.87,"l":6.87,"n":10,"o":6.87,"t":"2026-10-20T20:00:00Z","v":69708,"vw":6.87},{"c":6.885,"h":6.89,"l":6.87,"n":77,"o":6.89,"t":"2026-10-21T13:30:00Z","v":23541,"vw":6.880769},{"c":6.87,"h":6.885,"l":6.87,"n":26,"o":6.885,"t":"2026-10-21T13:35:00Z","v":2913,"vw":6.876935},{"c":6.875,"h":6.88,"l":6.875,"n":13,"o":6.88,"t":"2026-10-21T13:45:00Z","v":6461,"vw":6.878592},{"c":6.87,"h":6.87,"l":6.87,"n":10,"o":6.87,"t":"2026-10-21T13:50:00Z","v":308,"vw":6.87},{"c":6.875,"h":6.88,"l":6.875,"n":11,"o":6.88,"t":"2026-10-21T13:55:00Z","v":2481,"vw":6.879596},{"c":6.875,"h":6.875,"l":6.875,"n":24,"o":6.875,"t":"2026-10-21T14:00:00Z","v":1497,"vw":6.875},{"c":6.8799,"h":6.8799,"l":6.875,"n":14,"o":6.875,"t":"2026-10-21T14:05:00Z","v":384,"vw":6.876866},{"c":6.875,"h":6.875,"l":6.87,"n":23,"o":6.87,"t":"2026-10-21T14:10:00Z","v":4810,"vw":6.873588},{"c":6.875,"h":6.875,"l":6.875,"n":6,"o":6.875,"t":"2026-10-21T14:15:00Z","v":2979,"vw":6.875},{"c":6.87,"h":6.87,"l":6.87,"n":5,"o":6.87,"t":"2026-10-21T14:20:00Z","v":205,"vw":6.87},{"c":6.87,"h":6.875,"l":6.87,"n":29,"o":6.87,"t":"2026-10-21T14:30:00Z","v":6676,"vw":6.873622},{"c":6.875,"h":6.875,"l":6.875,"n":4,"o":6.875,"t":"2026-10-21T14:35:00Z","v":404,"vw":6.875},{"c":6.875,"h":6.875,"l":6.875,"n":18,"o":6.875,"t":"2026-10-21T14:40:00Z","v":2148,"vw":6.875},{"c":6.87,"h":6.88,"l":6.87,"n":13,"o":6.88,"t":"2026-10-21T14:50:00Z","v":1741,"vw":6.870769},{"c":6.8725,"h":6.88,"l":6.87,"n":54,"o":6.875,"t":"2026-10-21T14:55:00Z","v":14097,"vw":6.875},{"c":6.88,"h":6.88,"l":6.875,"n":16,"o":6.875,"t":"2026-10-21T15:00:00Z","v":1642,"vw":6.875359},{"c":6.875,"h":6.88,"l":6.87,"n":19,"o":6.87,"t":"2026-10-21T15:05:00Z","v":2017,"vw":6.874868},{"c":6.88,"h":6.88,"l":6.87,"n":12,"o":6.88,"t":"2026-10-21T15:10:00Z","v":1159,"vw":6.873284},{"c":6.875,"h":6.875,"l":6.875,"n":9,"o":6.875,"t":"2026-10-21T15:15:00Z","v":454,"vw":6.875},{"c":6.875,"h":6.875,"l":6.875,"n":4,"o":6.875,"t":"2026-10-21T15:20:00Z","v":257,"vw":6.875},{"c":6.875,"h":6.875,"l":6.87,"n":6,"o":6.87,"t":"2026-10-21T15:25:00Z","v":1402,"vw":6.870385},{"c":6.875,"h":6.88,"l":6.87,"n":13,"o":6.875,"t":"2026-10-21T15:30:00Z","v":1006,"vw":6.874698},{"c":6.875,"h":6.875,"l":6.875,"n":6,"o":6.875,"t":"2026-10-21T15:35:00Z","v":285,"vw":6.875},{"c":6.875,"h":6.88,"l":6.875,"n":24,"o":6.88,"t":"2026-10-21T15:40:00Z","v":3296,"vw":6.879257},{"c":6.87,"h":6.88,"l":6.87,"n":62,"o":6.88,"t":"2026-10-21T15:45:00Z","v":19864,"vw":6.874789},{"c":6.87,"h":6.875,"l":6.87,"n":296,"o":6.875,"t":"2026-10-21T15:50:00Z","v":177788,"vw":6.87293},{"c":6.865,"h":6.875,"l":6.86,"n":352,"o":6.87,"t":"2026-10-21T15:55:00Z","v":266401,"vw":6.869577},{"c":6.87,"h":6.87,"l":6.86,"n":40,"o":6.86,"t":"2026-10-21T16:00:00Z","v":19947,"vw":6.868903},{"c":6.865,"h":6.865,"l":6.865,"n":7,"o":6.865,"t":"2026-10-21T16:05:00Z","v":646,"vw":6.865},{"c":6.865,"h":6.865,"l":6.865,"n":21,"o":6.865,"t":"2026-10-21T16:10:00Z","v":1642,"vw":6.865},{"c":6.865,"h":6.865,"l":6.865,"n":12,"o":6.865,"t":"2026-10-21T16:15:00Z","v":876,"vw":6.865},{"c":6.865,"h":6.865,"l":6.865,"n":29,"o":6.865,"t":"2026-10-21T16:20:00Z","v":2301,"vw":6.865},{"c":6.862,"h":6.865,"l":6.862,"n":8,"o":6.865,"t":"2026-10-21T16:25:00Z","v":1714,"vw":6.862949},{"c":6.87,"h":6.87,"l":6.865,"n":50,"o":6.865,"t":"2026-10-21T16:30:00Z","v":6059,"vw":6.8668},{"c":6.865,"h":6.87,"l":6.865,"n":11,"o":6.865,"t":"2026-10-21T16:35:00Z","v":635,"vw":6.865986},{"c":6.87,"h":6.87,"l":6.87,"n":28,"o":6.87,"t":"2026-10-21T16:40:00Z","v":2565,"vw":6.87},{"c":6.87,"h":6.87,"l":6.865,"n":26,"o":6.865,"t":"2026-10-21T16:45:00Z","v":7274,"vw":6.869929},{"c":6.87,"h":6.87,"l":6.865,"n":26,"o":6.865,"t":"2026-10-21T16:50:00Z","v":2219,"vw":6.86861},{"c":6.87,"h":6.87,"l":6.865,"n":27,"o":6.87,"t":"2026-10-21T16:55:00Z","v":6284,"vw":6.865681},{"c":6.87,"h":6.87,"l":6.865,"n":46,"o":6.87,"t":"2026-10-21T17:00:00Z","v":7231,"vw":6.867174},{"c":6.865,"h":6.87,"l":6.86,"n":32,"o":6.865,"t":"2026-10-21T17:05:00Z","v":27463,"vw":6.86405},{"c":6.87,"h":6.87,"l":6.865,"n":37,"o":6.865,"t":"2026-10-21T17:10:00Z","v":2108,"vw":6.86732},{"c":6.865,"h":6.87,"l":6.86,"n":33,"o":6.8699,"t":"2026-10-21T17:15:00Z","v":8112,"vw":6.868947},{"c":6.865,"h":6.865,"l":6.865,"n":41,"o":6.865,"t":"2026-10-21T17:20:00Z","v":2848,"vw":6.865},{"c":6.865,"h":6.865,"l":6.865,"n":40,"o":6.865,"t":"2026-10-21T17:25:00Z","v":8476,"vw":6.865},{"c":6.875,"h":6.875,"l":6.865,"n":128,"o":6.865,"t":"2026-10-21T17:30:00Z","v":86156,"vw":6.870132},{"c":6.875,"h":6.875,"l":6.875,"n":8,"o":6.875,"t":"2026-10-21T17:35:00Z","v":847,"vw":6.875},{"c":6.875,"h":6.88,"l":6.875,"n":18,"o":6.88,"t":"2026-10-21T17:40:00Z","v":780,"vw":6.878333},{"c":6.88,"h":6.88,"l":6.88,"n":21,"o":6.88,"t":"2026-10-21T17:45:00Z","v":2315,"vw":6.88},{"c":6.875,"h":6.88,"l":6.875,"n":38,"o":6.88,"t":"2026-10-21T17:50:00Z","v":1799,"vw":6.878889},{"c":6.88,"h":6.88,"l":6.8701,"n":27,"o":6.88,"t":"2026-10-21T17:55:00Z","v":9070,"vw":6.87961},{"c":6.88,"h":6.88,"l":6.875,"n":31,"o":6.88,"t":"2026-10-21T18:00:00Z","v":813,"vw":6.878333},{"c":6.875,"h":6.88,"l":6.875,"n":38,"o":6.88,"t":"2026-10-21T18:05:00Z","v":6050,"vw":6.879093},{"c":6.875,"h":6.88,"l":6.875,"n":36,"o":6.875,"t":"2026-10-21T18:10:00Z","v":7587,"vw":6.879644},{"c":6.875,"h":6.88,"l":6.875,"n":19,"o":6.875,"t":"2026-10-21T18:15:00Z","v":2195,"vw":6.876634},{"c":6.875,"h":6.88,"l":6.87,"n":68,"o":6.88,"t":"2026-10-21T18:20:00Z","v":4292,"vw":6.878815},{"c":6.87,"h":6.88,"l":6.87,"n":24,"o":6.88,"t":"2026-10-21T18:25:00Z","v":4789,"vw":6.874508},{"c":6.88,"h":6.88,"l":6.875,"n":43,"o":6.875,"t":"2026-10-21T18:30:00Z","v":2536,"vw":6.878127},{"c":6.88,"h":6.88,"l":6.875,"n":32,"o":6.88,"t":"2026-10-21T18:35:00Z","v":4432,"vw":6.87958},{"c":6.875,"h":6.88,"l":6.87,"n":36,"o":6.875,"t":"2026-10-21T18:40:00Z","v":2848,"vw":6.874842},{"c":6.87,"h":6.875,"l":6.87,"n":27,"o":6.87,"t":"2026-10-21T18:45:00Z","v":861,"vw":6.873134},{"c":6.875,"h":6.88,"l":6.875,"n":16,"o":6.88,"t":"2026-10-21T18:50:00Z","v":1304,"vw":6.878337},{"c":6.87,"h":6.87,"l":6.87,"n":14,"o":6.87,"t":"2026-10-21T18:55:00Z","v":875,"vw":6.87},{"c":6.8701,"h":6.88,"l":6.8701,"n":50,"o":6.88,"t":"2026-10-21T19:00:00Z","v":1564,"vw":6.87524},{"c":6.875,"h":6.88,"l":6.875,"n":45,"o":6.88,"t":"2026-10-21T19:05:00Z","v":3306,"vw":6.877636},{"c":6.875,"h":6.875,"l":6.87,"n":37,"o":6.875,"t":"2026-10-21T19:10:00Z","v":2631,"vw":6.874688},{"c":6.875,"h":6.875,"l":6.87,"n":52,"o":6.875,"t":"2026-10-21T19:15:00Z","v":2719,"vw":6.874497},{"c":6.88,"h":6.88,"l":6.87,"n":85,"o":6.875,"t":"2026-10-21T19:20:00Z","v":4834,"vw":6.87598},{"c":6.875,"h":6.88,"l":6.87,"n":75,"o":6.875,"t":"2026-10-21T19:25:00Z","v":7506,"vw":6.874884},{"c":6.875,"h":6.875,"l":6.87,"n":88,"o":6.875,"t":"2026-10-21T19:30:00Z","v":4584,"vw":6.874805},{"c":6.875,"h":6.88,"l":6.87,"n":65,"o":6.875,"t":"2026-10-21T19:35:00Z","v":4147,"vw":6.876381},{"c":6.875,"h":6.875,"l":6.87,"n":92,"o":6.87,"t":"2026-10-21T19:40:00Z","v":5552,"vw":6.874282},{"c":6.875,"h":6.88,"l":6.87,"n":77,"o":6.875,"t":"2026-10-21T19:45:00Z","v":24601,"vw":6.878628},{"c":6.88,"h":6.88,"l":6.87,"n":71,"o":6.88,"t":"2026-10-21T19:50:00Z","v":8878,"vw":6.878115},{"c":6.875,"h":6.88,"l":6.87,"n":637,"o":6.875,"t":"2026-10-21T19:55:00Z","v":93119,"vw":6.877494},{"c":6.87,"h":6.87,"l":6.87,"n":10,"o":6.87,"t":"2026-10-21T20:00:00Z","v":68863,"vw":6.87},{"c":6.87,"h":6.87,"l":6.87,"n":2,"o":6.87,"t":"2026-10-22T13:25:00Z","v":509,"vw":6.87},{"c":6.885,"h":6.9,"l":6.88,"n":23,"o":6.9,"t":"2026-10-22T13:30:00Z","v":10871,"vw":6.885307},{"c":6.8825,"h":6.885,"l":6.8825,"n":2,"o":6.885,"t":"2026-10-22T13:35:00Z","v":200,"vw":6.88375},{"c":6.885,"h":6.885,"l":6.885,"n":4,"o":6.885,"t":"2026-10-22T13:40:00Z","v":131,"vw":6.885},{"c":6.885,"h":6.885,"l":6.885,"n":9,"o":6.885,"t":"2026-10-22T13:45:00Z","v":325,"vw":6.885},{"c":6.88,"h":6.885,"l":6.88,"n":20,"o":6.885,"t":"2026-10-22T13:50:00Z","v":1900,"vw":6.884152},{"c":6.88,"h":6.885,"l":6.88,"n":30,"o":6.885,"t":"2026-10-22T13:55:00Z","v":30918,"vw":6.880724},{"c":6.885,"h":6.885,"l":6.8825,"n":35,"o":6.885,"t":"2026-10-22T14:00:00Z","v":4699,"vw":6.884925},{"c":6.885,"h":6.89,"l":6.88,"n":59,"o":6.885,"t":"2026-10-22T14:05:00Z","v":10102,"vw":6.886761},{"c":6.881,"h":6.885,"l":6.88,"n":82,"o":6.88,"t":"2026-10-22T14:10:00Z","v":11911,"vw":6.880424},{"c":6.88,"h":6.885,"l":6.88,"n":37,"o":6.881,"t":"2026-10-22T14:15:00Z","v":4500,"vw":6.881697},{"c":6.881,"h":6.89,"l":6.88,"n":190,"o":6.88,"t":"2026-10-22T14:20:00Z","v":52283,"vw":6.882611},{"c":6.88,"h":6.8872,"l":6.88,"n":118,"o":6.88,"t":"2026-10-22T14:25:00Z","v":33210,"vw":6.880102},{"c":6.88,"h":6.89,"l":6.88,"n":237,"o":6.885,"t":"2026-10-22T14:30:00Z","v":24294,"vw":6.886797},{"c":6.88,"h":6.885,"l":6.88,"n":98,"o":6.885,"t":"2026-10-22T14:35:00Z","v":25478,"vw":6.880165},{"c":6.885,"h":6.885,"l":6.88,"n":107,"o":6.88,"t":"2026-10-22T14:40:00Z","v":46400,"vw":6.880092},{"c":6.87,"h":6.88,"l":6.87,"n":175,"o":6.88,"t":"2026-10-22T14:45:00Z","v":81199,"vw":6.877326},{"c":6.88,"h":6.88,"l":6.87,"n":172,"o":6.87,"t":"2026-10-22T14:50:00Z","v":62965,"vw":6.87294},{"c":6.88,"h":6.88,"l":6.87,"n":76,"o":6.875,"t":"2026-10-22T14:55:00Z","v":53901,"vw":6.879121},{"c":6.875,"h":6.88,"l":6.875,"n":22,"o":6.88,"t":"2026-10-22T15:00:00Z","v":3363,"vw":6.878621},{"c":6.88,"h":6.88,"l":6.875,"n":22,"o":6.88,"t":"2026-10-22T15:05:00Z","v":2580,"vw":6.87678},{"c":6.88,"h":6.88,"l":6.875,"n":81,"o":6.875,"t":"2026-10-22T15:10:00Z","v":26301,"vw":6.879975},{"c":6.88,"h":6.88,"l":6.875,"n":39,"o":6.88,"t":"2026-10-22T15:15:00Z","v":4133,"vw":6.879454},{"c":6.88,"h":6.88,"l":6.875,"n":40,"o":6.875,"t":"2026-10-22T15:20:00Z","v":8179,"vw":6.879848},{"c":6.885,"h":6.89,"l":6.875,"n":92,"o":6.875,"t":"2026-10-22T15:25:00Z","v":38063,"vw":6.88024},{"c":6.89,"h":6.89,"l":6.885,"n":21,"o":6.885,"t":"2026-10-22T15:30:00Z","v":4273,"vw":6.888755},{"c":6.89,"h":6.89,"l":6.88,"n":18,"o":6.885,"t":"2026-10-22T15:35:00Z","v":1298,"vw":6.887273},{"c":6.88,"h":6.89,"l":6.88,"n":58,"o":6.885,"t":"2026-10-22T15:40:00Z","v":7003,"vw":6.887399},{"c":6.885,"h":6.89,"l":6.88,"n":67,"o":6.885,"t":"2026-10-22T15:45:00Z","v":6344,"vw":6.887717},{"c":6.885,"h":6.89,"l":6.88,"n":44,"o":6.885,"t":"2026-10-22T15:50:00Z","v":3574,"vw":6.884822},{"c":6.885,"h":6.89,"l":6.88,"n":44,"o":6.88,"t":"2026-10-22T15:55:00Z","v":16969,"vw":6.889141},{"c":6.885,"h":6.89,"l":6.88,"n":42,"o":6.88,"t":"2026-10-22T16:00:00Z","v":3973,"vw":6.885817},{"c":6.88,"h":6.89,"l":6.88,"n":39,"o":6.885,"t":"2026-10-22T16:05:00Z","v":3396,"vw":6.887481},{"c":6.88,"h":6.89,"l":6.88,"n":78,"o":6.885,"t":"2026-10-22T16:10:00Z","v":7967,"vw":6.88636},{"c":6.885,"h":6.89,"l":6.88,"n":56,"o":6.885,"t":"2026-10-22T16:15:00Z","v":5905,"vw":6.887103},{"c":6.885,"h":6.89,"l":6.88,"n":93,"o":6.88,"t":"2026-10-22T16:20:00Z","v":62456,"vw":6.889513},{"c":6.88,"h":6.885,"l":6.88,"n":37,"o":6.88,"t":"2026-10-22T16:25:00Z","v":6203,"vw":6.880928},{"c":6.885,"h":6.89,"l":6.88,"n":83,"o":6.88,"t":"2026-10-22T16:30:00Z","v":20254,"vw":6.886701},{"c":6.885,"h":6.885,"l":6.88,"n":30,"o":6.88,"t":"2026-10-22T16:35:00Z","v":1342,"vw":6.883075},{"c":6.885,"h":6.885,"l":6.88,"n":47,"o":6.88,"t":"2026-10-22T16:40:00Z","v":2290,"vw":6.883516},{"c":6.885,"h":6.885,"l":6.88,"n":54,"o":6.885,"t":"2026-10-22T16:45:00Z","v":6377,"vw":6.88466},{"c":6.885,"h":6.89,"l":6.88,"n":70,"o":6.885,"t":"2026-10-22T16:50:00Z","v":12284,"vw":6.887665},{"c":6.885,"h":6.885,"l":6.88,"n":51,"o":6.88,"t":"2026-10-22T16:55:00Z","v":3141,"vw":6.884246},{"c":6.88,"h":6.885,"l":6.88,"n":52,"o":6.88,"t":"2026-10-22T17:00:00Z","v":4071,"vw":6.883522},{"c":6.885,"h":6.89,"l":6.8801,"n":103,"o":6.885,"t":"2026-10-22T17:05:00Z","v":52020,"vw":6.88929},{"c":6.8801,"h":6.89,"l":6.88,"n":46,"o":6.885,"t":"2026-10-22T17:10:00Z","v":8586,"vw":6.88348},{"c":6.885,"h":6.89,"l":6.88,"n":58,"o":6.885,"t":"2026-10-22T17:15:00Z","v":24168,"vw":6.886301},{"c":6.885,"h":6.89,"l":6.88,"n":48,"o":6.885,"t":"2026-10-22T17:20:00Z","v":4591,"vw":6.88608},{"c":6.88,"h":6.89,"l":6.88,"n":58,"o":6.885,"t":"2026-10-22T17:25:00Z","v":516316,"vw":6.889876},{"c":6.88,"h":6.885,"l":6.88,"n":34,"o":6.885,"t":"2026-10-22T17:30:00Z","v":5517,"vw":6.884712},{"c":6.885,"h":6.89,"l":6.88,"n":65,"o":6.885,"t":"2026-10-22T17:35:00Z","v":6866,"vw":6.885869},{"c":6.88,"h":6.885,"l":6.88,"n":46,"o":6.885,"t":"2026-10-22T17:40:00Z","v":2689,"vw":6.884131},{"c":6.88,"h":6.885,"l":6.88,"n":47,"o":6.88,"t":"2026-10-22T17:45:00Z","v":3484,"vw":6.884344},{"c":6.885,"h":6.885,"l":6.88,"n":58,"o":6.88,"t":"2026-10-22T17:50:00Z","v":6570,"vw":6.884507},{"c":6.88,"h":6.885,"l":6.88,"n":42,"o":6.885,"t":"2026-10-22T17:55:00Z","v":2057,"vw":6.88306},{"c":6.885,"h":6.89,"l":6.88,"n":49,"o":6.885,"t":"2026-10-22T18:00:00Z","v":3933,"vw":6.886805},{"c":6.885,"h":6.885,"l":6.88,"n":67,"o":6.885,"t":"2026-10-22T18:05:00Z","v":6367,"vw":6.884822},{"c":6.885,"h":6.885,"l":6.88,"n":35,"o":6.8824,"t":"2026-10-22T18:10:00Z","v":2756,"vw":6.883842},{"c":6.885,"h":6.885,"l":6.88,"n":33,"o":6.885,"t":"2026-10-22T18:15:00Z","v":2249,"vw":6.883538},{"c":6.885,"h":6.885,"l":6.88,"n":75,"o":6.885,"t":"2026-10-22T18:20:00Z","v":7263,"vw":6.884215},{"c":6.88,"h":6.89,"l":6.88,"n":39,"o":6.885,"t":"2026-10-22T18:25:00Z","v":3350,"vw":6.886421},{"c":6.88,"h":6.885,"l":6.88,"n":47,"o":6.885,"t":"2026-10-22T18:30:00Z","v":1911,"vw":6.882573},{"c":6.885,"h":6.885,"l":6.88,"n":55,"o":6.885,"t":"2026-10-22T18:35:00Z","v":6741,"vw":6.882114},{"c":6.88,"h":6.885,"l":6.88,"n":27,"o":6.88,"t":"2026-10-22T18:40:00Z","v":1766,"vw":6.883372},{"c":6.885,"h":6.89,"l":6.88,"n":58,"o":6.88,"t":"2026-10-22T18:45:00Z","v":10148,"vw":6.885298},{"c":6.885,"h":6.885,"l":6.88,"n":22,"o":6.885,"t":"2026-10-22T18:50:00Z","v":1086,"vw":6.882275},{"c":6.88,"h":6.885,"l":6.88,"n":27,"o":6.88,"t":"2026-10-22T18:55:00Z","v":5199,"vw":6.880109},{"c":6.885,"h":6.8876,"l":6.88,"n":20,"o":6.88,"t":"2026-10-22T19:00:00Z","v":3624,"vw":6.884487},{"c":6.885,"h":6.89,"l":6.885,"n":20,"o":6.885,"t":"2026-10-22T19:05:00Z","v":4600,"vw":6.886642},{"c":6.88,"h":6.885,"l":6.88,"n":15,"o":6.885,"t":"2026-10-22T19:10:00Z","v":2620,"vw":6.883703},{"c":6.88,"h":6.885,"l":6.88,"n":26,"o":6.88,"t":"2026-10-22T19:15:00Z","v":2860,"vw":6.883449},{"c":6.885,"h":6.885,"l":6.885,"n":23,"o":6.885,"t":"2026-10-22T19:20:00Z","v":5396,"vw":6.885},{"c":6.88,"h":6.89,"l":6.88,"n":49,"o":6.885,"t":"2026-10-22T19:25:00Z","v":4917,"vw":6.883991},{"c":6.885,"h":6.885,"l":6.88,"n":56,"o":6.88,"t":"2026-10-22T19:30:00Z","v":7508,"vw":6.88061},{"c":6.885,"h":6.885,"l":6.88,"n":56,"o":6.88,"t":"2026-10-22T19:35:00Z","v":7973,"vw":6.88047},{"c":6.885,"h":6.885,"l":6.88,"n":94,"o":6.88,"t":"2026-10-22T19:40:00Z","v":10554,"vw":6.880746},{"c":6.885,"h":6.8874,"l":6.88,"n":73,"o":6.8874,"t":"2026-10-22T19:45:00Z","v":9445,"vw":6.88089},{"c":6.885,"h":6.89,"l":6.88,"n":114,"o":6.885,"t":"2026-10-22T19:50:00Z","v":17143,"vw":6.883574},{"c":6.89,"h":6.89,"l":6.88,"n":847,"o":6.885,"t":"2026-10-22T19:55:00Z","v":238595,"vw":6.885375},{"c":6.88,"h":6.88,"l":6.88,"n":10,"o":6.88,"t":"2026-10-22T20:00:00Z","v":66246,"vw":6.88}],"history":[{"c":6.08,"h":6.14,"l":6.025,"n":5865,"o":6.07,"t":"2024-10-21T04:00:00Z","v":516821,"vw":6.074671},{"c":6.03,"h":6.05,"l":5.96,"n":6602,"o":6.04,"t":"2024-10-22T04:00:00Z","v":723160,"vw":6.022032},{"c":5.98,"h":6.05,"l":5.91,"n":4742,"o":6.01,"t":"2024-10-23T04:00:00Z","v":506007,"vw":5.971699},{"c":5.98,"h":6,"l":5.94,"n":3545,"o":5.98,"t":"2024-10-24T04:00:00Z","v":495874,"vw":5.970805},{"c":6.03,"h":6.085,"l":5.975,"n":5671,"o":5.98,"t":"2024-10-25T04:00:00Z","v":1056658,"vw":6.031507},{"c":5.96,"h":6.19,"l":5.96,"n":6735,"o":6.08,"t":"2024-10-28T04:00:00Z","v":1127023,"vw":6.05215},{"c":5.75,"h":5.98,"l":5.75,"n":6667,"o":5.96,"t":"2024-10-29T04:00:00Z","v":723116,"vw":5.829122},{"c":5.84,"h":5.86,"l":5.68,"n":3685,"o":5.68,"t":"2024-10-30T04:00:00Z","v":454428,"vw":5.806247},{"c":5.66,"h":5.85,"l":5.66,"n":4999,"o":5.83,"t":"2024-10-31T04:00:00Z","v":703792,"vw":5.732799},{"c":5.43,"h":5.72,"l":5.42,"n":5571,"o":5.72,"t":"2024-11-01T04:00:00Z","v":571646,"vw":5.510062},{"c":5.55,"h":5.66,"l":5.41,"n":5819,"o":5.41,"t":"2024-11-04T05:00:00Z","v":456131,"vw":5.557301},{"c":5.67,"h":5.71,"l":5.515,"n":5827,"o":5.61,"t":"2024-11-05T05:00:00Z","v":527667,"vw":5.642919},{"c":5.5,"h":5.535,"l":5.1501,"n":10291,"o":5.39,"t":"2024-11-06T05:00:00Z","v":1072446,"vw":5.395196},{"c":5.47,"h":5.6,"l":5.445,"n":4614,"o":5.5,"t":"2024-11-07T05:00:00Z","v":557474,"vw":5.499398},{"c":5.38,"h":5.48,"l":5.295,"n":5038,"o":5.46,"t":"2024-11-08T05:00:00Z","v":428914,"vw":5.373605},{"c":5.37,"h":5.4,"l":5.26,"n":4315,"o":5.36,"t":"2024-11-11T05:00:00Z","v":303634,"vw":5.354276},{"c":5.23,"h":5.3494,"l":5.185,"n":7545,"o":5.32,"t":"2024-11-12T05:00:00Z","v":865529,"vw":5.257584},{"c":5.22,"h":5.29,"l":5.185,"n":5537,"o":5.23,"t":"2024-11-13T05:00:00Z","v":412678,"vw":5.231798},{"c":5.34,"h":5.36,"l":5.1907,"n":6067,"o":5.2,"t":"2024-11-14T05:00:00Z","v":494819,"vw":5.305494},{"c":5.39,"h":5.435,"l":5.3,"n":5834,"o":5.35,"t":"2024-11-15T05:00:00Z","v":680415,"vw":5.360458},{"c":5.45,"h":5.47,"l":5.33,"n":4240,"o":5.35,"t":"2024-11-18T05:00:00Z","v":1061333,"vw":5.422557},{"c":5.48,"h":5.51,"l":5.38,"n":6526,"o":5.42,"t":"2024-11-19T05:00:00Z","v":1210928,"vw":5.454521},{"c":5.49,"h":5.62,"l":5.18,"n":8004,"o":5.57,"t":"2024-11-20T05:00:00Z","v":973202,"vw":5.400761},{"c":5.63,"h":5.95,"l":5.43,"n":8208,"o":5.55,"t":"2024-11-21T05:00:00Z","v":1174705,"vw":5.709697},{"c":5.89,"h":5.985,"l":5.62,"n":9721,"o":5.67,"t":"2024-11-22T05:00:00Z","v":1253300,"vw":5.879186},{"c":6.13,"h":6.185,"l":5.77,"n":10375,"o":5.9,"t":"2024-11-25T05:00:00Z","v":1076346,"vw":6.044805},{"c":6.05,"h":6.11,"l":5.97,"n":7727,"o":6.07,"t":"2024-11-26T05:00:00Z","v":616949,"vw":6.044741},{"c":6.09,"h":6.155,"l":6.01,"n":6133,"o":6.05,"t":"2024-11-27T05:00:00Z","v":898070,"vw":6.084109},{"c":6.03,"h":6.12,"l":5.99,"n":3600,"o":6.11,"t":"2024-11-29T05:00:00Z","v":322283,"vw":6.051821},{"c":6.11,"h":6.335,"l":6.02,"n":8752,"o":6.03,"t":"2024-12-02T05:00:00Z","v":956438,"vw":6.195812},{"c":6.15,"h":6.15,"l":5.935,"n":7645,"o":6.13,"t":"2024-12-03T05:00:00Z","v":1319613,"vw":6.076378},{"c":6.01,"h":6.25,"l":5.99,"n":4685,"o":6.13,"t":"2024-12-04T05:00:00Z","v":492316,"vw":6.055755},{"c":6.14,"h":6.16,"l":5.9918,"n":5333,"o":6.01,"t":"2024-12-05T05:00:00Z","v":791562,"vw":6.104492},{"c":6.14,"h":6.24,"l":6.02,"n":5429,"o":6.19,"t":"2024-12-06T05:00:00Z","v":531300,"vw":6.107436},{"c":6.22,"h":6.4493,"l":6.122,"n":6209,"o":6.16,"t":"2024-12-09T05:00:00Z","v":680139,"vw":6.32152},{"c":6.34,"h":6.4,"l":6.1503,"n":5637,"o":6.17,"t":"2024-12-10T05:00:00Z","v":669209,"vw":6.317162},{"c":7.46,"h":7.49,"l":6.52,"n":32312,"o":6.52,"t":"2024-12-11T05:00:00Z","v":6466314,"vw":7.074461},{"c":7.21,"h":7.42,"l":7.15,"n":24854,"o":7.32,"t":"2024-12-12T05:00:00Z","v":4604972,"vw":7.262113},{"c":7.09,"h":7.27,"l":7.09,"n":14470,"o":7.27,"t":"2024-12-13T05:00:00Z","v":1718378,"vw":7.159018},{"c":7.12,"h":7.235,"l":7.05,"n":15522,"o":7.05,"t":"2024-12-16T05:00:00Z","v":1571809,"vw":7.157317},{"c":7.04,"h":7.16,"l":6.99,"n":14470,"o":7.05,"t":"2024-12-17T05:00:00Z","v":1921904,"vw":7.056945},{"c":6.94,"h":7.14,"l":6.89,"n":14108,"o":7.02,"t":"2024-12-18T05:00:00Z","v":2102707,"vw":6.990089},{"c":6.97,"h":7.04,"l":6.865,"n":13008,"o":6.95,"t":"2024-12-19T05:00:00Z","v":1924355,"vw":6.981452},{"c":6.9,"h":7.065,"l":6.78,"n":10813,"o":6.97,"t":"2024-12-20T05:00:00Z","v":2764197,"vw":6.911245},{"c":6.92,"h":6.98,"l":6.745,"n":8305,"o":6.9,"t":"2024-12-23T05:00:00Z","v":785224,"vw":6.872566},{"c":6.87,"h":6.975,"l":6.86,"n":3127,"o":6.95,"t":"2024-12-24T05:00:00Z","v":258349,"vw":6.891203},{"c":6.76,"h":6.875,"l":6.75,"n":5668,"o":6.81,"t":"2024-12-26T05:00:00Z","v":516015,"vw":6.797609},{"c":6.82,"h":6.835,"l":6.66,"n":6947,"o":6.71,"t":"2024-12-27T05:00:00Z","v":618480,"vw":6.774042},{"c":6.94,"h":6.985,"l":6.75,"n":7421,"o":6.79,"t":"2024-12-30T05:00:00Z","v":723774,"vw":6.905194},{"c":6.83,"h":6.9952,"l":6.825,"n":4249,"o":6.95,"t":"2024-12-31T05:00:00Z","v":791029,"vw":6.879273},{"c":6.8,"h":6.995,"l":6.77,"n":6118,"o":6.9,"t":"2025-01-02T05:00:00Z","v":566128,"vw":6.84491},{"c":6.89,"h":6.925,"l":6.8,"n":3787,"o":6.8,"t":"2025-01-03T05:00:00Z","v":296627,"vw":6.881718},{"c":6.86,"h":6.96,"l":6.83,"n":5710,"o":6.95,"t":"2025-01-06T05:00:00Z","v":816589,"vw":6.887956},{"c":6.95,"h":7.09,"l":6.905,"n":8686,"o":6.93,"t":"2025-01-07T05:00:00Z","v":1022023,"vw":6.997763},{"c":6.93,"h":6.99,"l":6.7901,"n":7657,"o":6.9,"t":"2025-01-08T05:00:00Z","v":1161354,"vw":6.889715},{"c":6.75,"h":6.92,"l":6.62,"n":13994,"o":6.92,"t":"2025-01-10T05:00:00Z","v":3648774,"vw":6.754569},{"c":6.57,"h":6.72,"l":6.45,"n":13267,"o":6.72,"t":"2025-01-13T05:00:00Z","v":2615633,"vw":6.583536},{"c":6.55,"h":6.71,"l":6.54,"n":9686,"o":6.59,"t":"2025-01-14T05:00:00Z","v":1661546,"vw":6.608108},{"c":6.7,"h":6.755,"l":6.59,"n":7317,"o":6.7,"t":"2025-01-15T05:00:00Z","v":1247371,"vw":6.674173},{"c":6.73,"h":6.885,"l":6.695,"n":12791,"o":6.73,"t":"2025-01-16T05:00:00Z","v":1282382,"vw":6.763128},{"c":6.78,"h":6.92,"l":6.77,"n":7535,"o":6.78,"t":"2025-01-17T05:00:00Z","v":789382,"vw":6.828915},{"c":6.77,"h":6.85,"l":6.715,"n":10818,"o":6.8,"t":"2025-01-21T05:00:00Z","v":1315655,"vw":6.769696},{"c":6.7,"h":6.79,"l":6.695,"n":8821,"o":6.77,"t":"2025-01-22T05:00:00Z","v":1079584,"vw":6.724774},{"c":6.73,"h":6.745,"l":6.59,"n":6904,"o":6.67,"t":"2025-01-23T05:00:00Z","v":606339,"vw":6.708789},{"c":6.72,"h":6.815,"l":6.715,"n":8804,"o":6.76,"t":"2025-01-24T05:00:00Z","v":1120555,"vw":6.734674},{"c":6.72,"h":6.73,"l":6.61,"n":8434,"o":6.72,"t":"2025-01-27T05:00:00Z","v":1177674,"vw":6.68354},{"c":6.61,"h":6.735,"l":6.45,"n":13911,"o":6.72,"t":"2025-01-28T05:00:00Z","v":1782831,"vw":6.571309},{"c":6.57,"h":6.72,"l":6.525,"n":10114,"o":6.61,"t":"2025-01-29T05:00:00Z","v":1659488,"vw":6.609325},{"c":6.46,"h":6.65,"l":6.425,"n":7213,"o":6.61,"t":"2025-01-30T05:00:00Z","v":1012065,"vw":6.507198},{"c":6.48,"h":6.55,"l":6.37,"n":10343,"o":6.45,"t":"2025-01-31T05:00:00Z","v":1513972,"vw":6.464259},{"c":6.36,"h":6.5,"l":6.28,"n":7828,"o":6.46,"t":"2025-02-03T05:00:00Z","v":969530,"vw":6.37052},{"c":6.5,"h":6.52,"l":6.25,"n":7396,"o":6.31,"t":"2025-02-04T05:00:00Z","v":753075,"vw":6.465854},{"c":6.55,"h":6.67,"l":6.48,"n":5907,"o":6.51,"t":"2025-02-05T05:00:00Z","v":863850,"vw":6.598422},{"c":6.75,"h":6.755,"l":6.535,"n":8754,"o":6.59,"t":"2025-02-06T05:00:00Z","v":1034289,"vw":6.678386},{"c":6.68,"h":6.775,"l":6.605,"n":9022,"o":6.75,"t":"2025-02-07T05:00:00Z","v":973591,"vw":6.674108},{"c":6.78,"h":6.8225,"l":6.67,"n":6950,"o":6.74,"t":"2025-02-10T05:00:00Z","v":606418,"vw":6.772875},{"c":6.77,"h":6.795,"l":6.625,"n":5547,"o":6.77,"t":"2025-02-11T05:00:00Z","v":683885,"vw":6.745716},{"c":6.78,"h":6.78,"l":6.62,"n":5588,"o":6.69,"t":"2025-02-12T05:00:00Z","v":629141,"vw":6.729596},{"c":6.66,"h":6.83,"l":6.635,"n":6542,"o":6.82,"t":"2025-02-13T05:00:00Z","v":1025954,"vw":6.684239},{"c":6.53,"h":6.76,"l":6.515,"n":6070,"o":6.71,"t":"2025-02-14T05:00:00Z","v":912256,"vw":6.575328},{"c":6.76,"h":6.805,"l":6.455,"n":12662,"o":6.52,"t":"2025-02-18T05:00:00Z","v":1809124,"vw":6.684035},{"c":6.45,"h":6.52,"l":6.1,"n":15875,"o":6.45,"t":"2025-02-19T05:00:00Z","v":1893965,"vw":6.378135},{"c":6.35,"h":6.47,"l":6.24,"n":10818,"o":6.46,"t":"2025-02-20T05:00:00Z","v":1714472,"vw":6.349037},{"c":6.11,"h":6.33,"l":6.06,"n":12390,"o":6.33,"t":"2025-02-21T05:00:00Z","v":1459680,"vw":6.118635},{"c":6.18,"h":6.24,"l":6.045,"n":10871,"o":6.11,"t":"2025-02-24T05:00:00Z","v":1306346,"vw":6.183654},{"c":6.4,"h":6.42,"l":6.12,"n":9964,"o":6.19,"t":"2025-02-25T05:00:00Z","v":1423201,"vw":6.284988},{"c":6.41,"h":6.5,"l":6.349,"n":4357,"o":6.4,"t":"2025-02-26T05:00:00Z","v":493541,"vw":6.444957},{"c":6.3,"h":6.41,"l":6.23,"n":8948,"o":6.37,"t":"2025-02-27T05:00:00Z","v":1077880,"vw":6.30864},{"c":6.3,"h":6.31,"l":6.18,"n":12494,"o":6.3,"t":"2025-02-28T05:00:00Z","v":1402100,"vw":6.256081},{"c":6.32,"h":6.42,"l":6.16,"n":8039,"o":6.25,"t":"2025-03-03T05:00:00Z","v":1015079,"vw":6.330457},{"c":6.21,"h":6.345,"l":6.2,"n":14195,"o":6.3,"t":"2025-03-04T05:00:00Z","v":1772582,"vw":6.253914},{"c":6.1,"h":6.33,"l":6.09,"n":6189,"o":6.26,"t":"2025-03-05T05:00:00Z","v":703260,"vw":6.164075},{"c":6.09,"h":6.15,"l":6,"n":7781,"o":6.04,"t":"2025-03-06T05:00:00Z","v":979647,"vw":6.086433},{"c":6.09,"h":6.245,"l":6.06,"n":9032,"o":6.11,"t":"2025-03-07T05:00:00Z","v":1115517,"vw":6.130678},{"c":5.82,"h":6.26,"l":5.81,"n":16909,"o":6.04,"t":"2025-03-10T04:00:00Z","v":2541515,"vw":5.900254},{"c":6.07,"h":6.1,"l":5.735,"n":11062,"o":5.83,"t":"2025-03-11T04:00:00Z","v":1389547,"vw":5.933836},{"c":6.25,"h":6.32,"l":6.04,"n":9304,"o":6.09,"t":"2025-03-12T04:00:00Z","v":1275895,"vw":6.229461},{"c":6.13,"h":6.295,"l":6.115,"n":6670,"o":6.24,"t":"2025-03-13T04:00:00Z","v":671816,"vw":6.174177},{"c":6.11,"h":6.27,"l":6.1,"n":4139,"o":6.19,"t":"2025-03-14T04:00:00Z","v":495802,"vw":6.151299},{"c":6.18,"h":6.24,"l":6.11,"n":4286,"o":6.11,"t":"2025-03-17T04:00:00Z","v":455131,"vw":6.185381},{"c":6.13,"h":6.2,"l":6.09,"n":3716,"o":6.2,"t":"2025-03-18T04:00:00Z","v":360192,"vw":6.136942},{"c":6.26,"h":6.285,"l":6.1,"n":4004,"o":6.12,"t":"2025-03-19T04:00:00Z","v":333937,"vw":6.206413},{"c":6.24,"h":6.26,"l":6.15,"n":4028,"o":6.24,"t":"2025-03-20T04:00:00Z","v":340003,"vw":6.214477},{"c":6.18,"h":6.265,"l":6.16,"n":4929,"o":6.23,"t":"2025-03-21T04:00:00Z","v":826246,"vw":6.189478},{"c":6.19,"h":6.285,"l":6.17,"n":3291,"o":6.25,"t":"2025-03-24T04:00:00Z","v":293478,"vw":6.208197},{"c":6.24,"h":6.27,"l":6.175,"n":4563,"o":6.24,"t":"2025-03-25T04:00:00Z","v":407651,"vw":6.234677},{"c":6.15,"h":6.26,"l":6.12,"n":4182,"o":6.21,"t":"2025-03-26T04:00:00Z","v":350398,"vw":6.158319},{"c":6.09,"h":6.19,"l":6.04,"n":2872,"o":6.17,"t":"2025-03-27T04:00:00Z","v":842557,"vw":6.09296},{"c":6.01,"h":6.11,"l":5.995,"n":4356,"o":6.06,"t":"2025-03-28T04:00:00Z","v":615090,"vw":6.022974},{"c":5.89,"h":6,"l":5.875,"n":8084,"o":5.99,"t":"2025-03-31T04:00:00Z","v":1480966,"vw":5.917878},{"c":5.84,"h":5.89,"l":5.76,"n":6524,"o":5.89,"t":"2025-04-01T04:00:00Z","v":593859,"vw":5.822002},{"c":6.04,"h":6.07,"l":5.795,"n":6572,"o":5.8,"t":"2025-04-02T04:00:00Z","v":665654,"vw":6.007733},{"c":6.07,"h":6.175,"l":5.89,"n":9510,"o":5.96,"t":"2025-04-03T04:00:00Z","v":888824,"vw":6.111405},{"c":5.78,"h":6.11,"l":5.67,"n":11623,"o":6.11,"t":"2025-04-04T04:00:00Z","v":1237302,"vw":5.801931},{"c":5.64,"h":5.88,"l":5.5,"n":11105,"o":5.56,"t":"2025-04-07T04:00:00Z","v":1250608,"vw":5.668354},{"c":5.61,"h":5.78,"l":5.545,"n":11272,"o":5.78,"t":"2025-04-08T04:00:00Z","v":1351012,"vw":5.646332},{"c":5.92,"h":5.96,"l":5.415,"n":13473,"o":5.57,"t":"2025-04-09T04:00:00Z","v":1417511,"vw":5.672826},{"c":5.79,"h":5.84,"l":5.63,"n":11625,"o":5.83,"t":"2025-04-10T04:00:00Z","v":1328332,"vw":5.770832},{"c":5.94,"h":5.94,"l":5.76,"n":12016,"o":5.8,"t":"2025-04-11T04:00:00Z","v":1655304,"vw":5.851892},{"c":6.06,"h":6.15,"l":5.935,"n":8355,"o":5.97,"t":"2025-04-14T04:00:00Z","v":899617,"vw":6.07296},{"c":6.14,"h":6.23,"l":6.06,"n":8072,"o":6.08,"t":"2025-04-15T04:00:00Z","v":1180192,"vw":6.15244},{"c":6.08,"h":6.1451,"l":6.025,"n":6216,"o":6.12,"t":"2025-04-16T04:00:00Z","v":550432,"vw":6.074212},{"c":6.21,"h":6.235,"l":6.075,"n":5090,"o":6.13,"t":"2025-04-17T04:00:00Z","v":474566,"vw":6.184076},{"c":6.2,"h":6.22,"l":6.12,"n":5795,"o":6.16,"t":"2025-04-21T04:00:00Z","v":668774,"vw":6.177986},{"c":6.43,"h":6.43,"l":6.25,"n":7432,"o":6.25,"t":"2025-04-22T04:00:00Z","v":956661,"vw":6.340065},{"c":6.34,"h":6.54,"l":6.32,"n":6225,"o":6.44,"t":"2025-04-23T04:00:00Z","v":550436,"vw":6.38106},{"c":6.51,"h":6.53,"l":6.35,"n":4819,"o":6.37,"t":"2025-04-24T04:00:00Z","v":555566,"vw":6.473433},{"c":6.52,"h":6.52,"l":6.425,"n":5350,"o":6.51,"t":"2025-04-25T04:00:00Z","v":363555,"vw":6.484389},{"c":6.6,"h":6.645,"l":6.52,"n":5181,"o":6.52,"t":"2025-04-28T04:00:00Z","v":929104,"vw":6.598416},{"c":6.51,"h":6.61,"l":6.425,"n":5241,"o":6.6,"t":"2025-04-29T04:00:00Z","v":590087,"vw":6.496641},{"c":6.38,"h":6.43,"l":6.235,"n":6330,"o":6.43,"t":"2025-04-30T04:00:00Z","v":808374,"vw":6.308546},{"c":6.37,"h":6.47,"l":6.34,"n":3858,"o":6.42,"t":"2025-05-01T04:00:00Z","v":430677,"vw":6.383648},{"c":6.31,"h":6.46,"l":6.27,"n":3838,"o":6.46,"t":"2025-05-02T04:00:00Z","v":448692,"vw":6.314395},{"c":6.34,"h":6.35,"l":6.2022,"n":4565,"o":6.27,"t":"2025-05-05T04:00:00Z","v":405319,"vw":6.29642},{"c":6.35,"h":6.41,"l":6.26,"n":5496,"o":6.388,"t":"2025-05-06T04:00:00Z","v":879775,"vw":6.360788},{"c":6.56,"h":6.585,"l":6.345,"n":4839,"o":6.37,"t":"2025-05-07T04:00:00Z","v":556302,"vw":6.504954},{"c":6.44,"h":6.6,"l":6.43,"n":5840,"o":6.57,"t":"2025-05-08T04:00:00Z","v":678205,"vw":6.518731},{"c":6.58,"h":6.6,"l":6.425,"n":6345,"o":6.46,"t":"2025-05-09T04:00:00Z","v":566089,"vw":6.547196},{"c":6.61,"h":6.69,"l":6.48,"n":8560,"o":6.67,"t":"2025-05-12T04:00:00Z","v":638736,"vw":6.594195},{"c":6.66,"h":6.725,"l":6.56,"n":9339,"o":6.61,"t":"2025-05-13T04:00:00Z","v":954400,"vw":6.663802},{"c":6.65,"h":6.69,"l":6.555,"n":7346,"o":6.66,"t":"2025-05-14T04:00:00Z","v":936851,"vw":6.645717},{"c":6.68,"h":6.7,"l":6.575,"n":6071,"o":6.67,"t":"2025-05-15T04:00:00Z","v":800431,"vw":6.640848},{"c":6.72,"h":6.73,"l":6.61,"n":5777,"o":6.66,"t":"2025-05-16T04:00:00Z","v":568437,"vw":6.672482},{"c":6.81,"h":6.81,"l":6.681,"n":5024,"o":6.71,"t":"2025-05-19T04:00:00Z","v":520441,"vw":6.769807},{"c":6.88,"h":6.895,"l":6.78,"n":3550,"o":6.8,"t":"2025-05-20T04:00:00Z","v":386036,"vw":6.849447},{"c":6.87,"h":6.895,"l":6.7521,"n":4295,"o":6.84,"t":"2025-05-21T04:00:00Z","v":336660,"vw":6.856047},{"c":6.79,"h":6.825,"l":6.685,"n":4424,"o":6.81,"t":"2025-05-22T04:00:00Z","v":385429,"vw":6.768181},{"c":6.89,"h":6.915,"l":6.73,"n":3928,"o":6.77,"t":"2025-05-23T04:00:00Z","v":318971,"vw":6.871686},{"c":7,"h":7.03,"l":6.85,"n":6232,"o":6.92,"t":"2025-05-27T04:00:00Z","v":789540,"vw":6.967198},{"c":6.86,"h":7.01,"l":6.815,"n":6367,"o":6.97,"t":"2025-05-28T04:00:00Z","v":772849,"vw":6.889048},{"c":6.9,"h":6.95,"l":6.865,"n":5767,"o":6.92,"t":"2025-05-29T04:00:00Z","v":630644,"vw":6.908063},{"c":6.81,"h":6.92,"l":6.8,"n":5075,"o":6.9,"t":"2025-05-30T04:00:00Z","v":653585,"vw":6.844892},{"c":6.75,"h":6.83,"l":6.74,"n":7764,"o":6.8,"t":"2025-06-02T04:00:00Z","v":1034596,"vw":6.778113},{"c":6.94,"h":6.95,"l":6.71,"n":6547,"o":6.73,"t":"2025-06-03T04:00:00Z","v":701383,"vw":6.883073},{"c":6.77,"h":6.965,"l":6.72,"n":6314,"o":6.95,"t":"2025-06-04T04:00:00Z","v":828325,"vw":6.817564},{"c":6.74,"h":6.77,"l":6.65,"n":6086,"o":6.75,"t":"2025-06-05T04:00:00Z","v":733112,"vw":6.724039},{"c":6.9,"h":6.95,"l":6.74,"n":5862,"o":6.75,"t":"2025-06-06T04:00:00Z","v":629135,"vw":6.879939},{"c":6.95,"h":6.9775,"l":6.9,"n":4137,"o":6.9,"t":"2025-06-09T04:00:00Z","v":525144,"vw":6.948108},{"c":7,"h":7.025,"l":6.9,"n":7007,"o":6.96,"t":"2025-06-10T04:00:00Z","v":995249,"vw":6.986847},{"c":6.8,"h":7.005,"l":6.78,"n":7625,"o":7,"t":"2025-06-11T04:00:00Z","v":1006888,"vw":6.891427},{"c":6.8,"h":6.9758,"l":6.725,"n":4931,"o":6.81,"t":"2025-06-12T04:00:00Z","v":862018,"vw":6.800112},{"c":6.79,"h":6.82,"l":6.705,"n":7015,"o":6.79,"t":"2025-06-13T04:00:00Z","v":629448,"vw":6.785788},{"c":7.06,"h":7.17,"l":6.67,"n":22802,"o":7,"t":"2025-06-16T04:00:00Z","v":2869940,"vw":6.976851},{"c":6.78,"h":7.055,"l":6.78,"n":10547,"o":7,"t":"2025-06-17T04:00:00Z","v":1124053,"vw":6.878167},{"c":6.7,"h":6.8,"l":6.655,"n":8726,"o":6.8,"t":"2025-06-18T04:00:00Z","v":909535,"vw":6.714764},{"c":6.55,"h":6.73,"l":6.52,"n":10120,"o":6.71,"t":"2025-06-20T04:00:00Z","v":1323288,"vw":6.572647},{"c":6.62,"h":6.64,"l":6.47,"n":6848,"o":6.54,"t":"2025-06-23T04:00:00Z","v":699487,"vw":6.583555},{"c":6.75,"h":6.775,"l":6.6523,"n":5146,"o":6.69,"t":"2025-06-24T04:00:00Z","v":494165,"vw":6.738368},{"c":6.72,"h":6.77,"l":6.6738,"n":6221,"o":6.71,"t":"2025-06-25T04:00:00Z","v":610058,"vw":6.723426},{"c":6.86,"h":6.965,"l":6.725,"n":9535,"o":6.75,"t":"2025-06-26T04:00:00Z","v":1209445,"vw":6.898919},{"c":6.81,"h":6.915,"l":6.75,"n":5570,"o":6.87,"t":"2025-06-27T04:00:00Z","v":720048,"vw":6.811386},{"c":6.91,"h":6.94,"l":6.775,"n":9403,"o":6.82,"t":"2025-06-30T04:00:00Z","v":854867,"vw":6.873782},{"c":6.81,"h":6.93,"l":6.8,"n":8369,"o":6.89,"t":"2025-07-01T04:00:00Z","v":1003026,"vw":6.87193},{"c":6.92,"h":6.985,"l":6.72,"n":9824,"o":6.79,"t":"2025-07-02T04:00:00Z","v":1558527,"vw":6.919521},{"c":7.67,"h":7.67,"l":7.3,"n":25292,"o":7.385,"t":"2025-07-03T04:00:00Z","v":5411657,"vw":7.493661},{"c":7.58,"h":7.67,"l":7.52,"n":13637,"o":7.67,"t":"2025-07-07T04:00:00Z","v":1877386,"vw":7.576464},{"c":7.48,"h":7.62,"l":7.405,"n":15738,"o":7.6,"t":"2025-07-08T04:00:00Z","v":2076396,"vw":7.47312},{"c":7.47,"h":7.55,"l":7.445,"n":9017,"o":7.53,"t":"2025-07-09T04:00:00Z","v":1332509,"vw":7.471774},{"c":7.44,"h":7.5,"l":7.4101,"n":8922,"o":7.48,"t":"2025-07-10T04:00:00Z","v":1493763,"vw":7.438649},{"c":7.46,"h":7.5391,"l":7.43,"n":6127,"o":7.43,"t":"2025-07-11T04:00:00Z","v":768639,"vw":7.467843},{"c":7.55,"h":7.67,"l":7.46,"n":5969,"o":7.46,"t":"2025-07-14T04:00:00Z","v":845110,"vw":7.56743},{"c":7.54,"h":7.6,"l":7.52,"n":4205,"o":7.57,"t":"2025-07-15T04:00:00Z","v":586102,"vw":7.561121},{"c":7.66,"h":7.69,"l":7.54,"n":8147,"o":7.59,"t":"2025-07-16T04:00:00Z","v":1490413,"vw":7.62553},{"c":7.57,"h":7.655,"l":7.45,"n":7119,"o":7.64,"t":"2025-07-17T04:00:00Z","v":1198339,"vw":7.563784},{"c":7.65,"h":7.65,"l":7.57,"n":3837,"o":7.6,"t":"2025-07-18T04:00:00Z","v":658043,"vw":7.608659},{"c":7.67,"h":7.765,"l":7.645,"n":4223,"o":7.67,"t":"2025-07-21T04:00:00Z","v":536131,"vw":7.690903},{"c":7.695,"h":7.75,"l":7.65,"n":6752,"o":7.73,"t":"2025-07-22T04:00:00Z","v":1062100,"vw":7.686198},{"c":7.67,"h":7.74,"l":7.6408,"n":6232,"o":7.73,"t":"2025-07-23T04:00:00Z","v":886161,"vw":7.67215},{"c":7.57,"h":7.66,"l":7.52,"n":7641,"o":7.66,"t":"2025-07-24T04:00:00Z","v":1064448,"vw":7.581886},{"c":7.47,"h":7.58,"l":7.44,"n":8416,"o":7.57,"t":"2025-07-25T04:00:00Z","v":890156,"vw":7.470289},{"c":7.65,"h":7.71,"l":7.44,"n":8151,"o":7.47,"t":"2025-07-28T04:00:00Z","v":1203329,"vw":7.602988},{"c":7.57,"h":7.65,"l":7.49,"n":6149,"o":7.65,"t":"2025-07-29T04:00:00Z","v":653426,"vw":7.556617},{"c":7.52,"h":7.58,"l":7.47,"n":5705,"o":7.56,"t":"2025-07-30T04:00:00Z","v":523688,"vw":7.529463},{"c":7.6,"h":7.64,"l":7.4572,"n":7094,"o":7.5,"t":"2025-07-31T04:00:00Z","v":628073,"vw":7.584253},{"c":7.6,"h":7.61,"l":7.48,"n":4729,"o":7.48,"t":"2025-08-01T04:00:00Z","v":423688,"vw":7.574508},{"c":7.59,"h":7.66,"l":7.56,"n":4639,"o":7.65,"t":"2025-08-04T04:00:00Z","v":340285,"vw":7.596673},{"c":7.45,"h":7.62,"l":7.41,"n":6428,"o":7.58,"t":"2025-08-05T04:00:00Z","v":740972,"vw":7.456763},{"c":7.44,"h":7.47,"l":7.415,"n":7692,"o":7.46,"t":"2025-08-06T04:00:00Z","v":533398,"vw":7.439748},{"c":7.29,"h":7.49,"l":7.28,"n":5494,"o":7.48,"t":"2025-08-07T04:00:00Z","v":501501,"vw":7.360013},{"c":7.45,"h":7.47,"l":7.29,"n":5412,"o":7.36,"t":"2025-08-08T04:00:00Z","v":722537,"vw":7.413982},{"c":7.51,"h":7.56,"l":7.47,"n":6268,"o":7.48,"t":"2025-08-11T04:00:00Z","v":762084,"vw":7.508851},{"c":7.52,"h":7.54,"l":7.435,"n":3911,"o":7.5,"t":"2025-08-12T04:00:00Z","v":423680,"vw":7.504609},{"c":7.65,"h":7.73,"l":7.53,"n":6817,"o":7.54,"t":"2025-08-13T04:00:00Z","v":1008215,"vw":7.608303},{"c":7.7,"h":7.71,"l":7.33,"n":8246,"o":7.51,"t":"2025-08-14T04:00:00Z","v":833147,"vw":7.640552},{"c":7.77,"h":7.88,"l":7.645,"n":19004,"o":7.74,"t":"2025-08-15T04:00:00Z","v":1868041,"vw":7.773839},{"c":7.74,"h":7.8866,"l":7.725,"n":9111,"o":7.85,"t":"2025-08-18T04:00:00Z","v":961777,"vw":7.778109},{"c":7.75,"h":7.835,"l":7.67,"n":6219,"o":7.75,"t":"2025-08-19T04:00:00Z","v":486965,"vw":7.730199},{"c":7.705,"h":7.79,"l":7.68,"n":4989,"o":7.75,"t":"2025-08-20T04:00:00Z","v":371761,"vw":7.710595},{"c":7.67,"h":7.705,"l":7.64,"n":4935,"o":7.67,"t":"2025-08-21T04:00:00Z","v":476598,"vw":7.670871},{"c":7.79,"h":7.81,"l":7.64,"n":9844,"o":7.69,"t":"2025-08-22T04:00:00Z","v":1918638,"vw":7.686833},{"c":7.82,"h":7.835,"l":7.76,"n":6609,"o":7.77,"t":"2025-08-25T04:00:00Z","v":626266,"vw":7.797833},{"c":7.83,"h":7.89,"l":7.795,"n":5826,"o":7.85,"t":"2025-08-26T04:00:00Z","v":652682,"vw":7.839428},{"c":7.71,"h":7.86,"l":7.71,"n":4594,"o":7.83,"t":"2025-08-27T04:00:00Z","v":303439,"vw":7.741758},{"c":7.52,"h":7.73,"l":7.345,"n":10111,"o":7.73,"t":"2025-08-28T04:00:00Z","v":1168055,"vw":7.539085},{"c":7.61,"h":7.61,"l":7.5,"n":6430,"o":7.55,"t":"2025-08-29T04:00:00Z","v":618716,"vw":7.55482},{"c":7.65,"h":7.665,"l":7.35,"n":12108,"o":7.5,"t":"2025-09-02T04:00:00Z","v":1303876,"vw":7.556122},{"c":7.67,"h":7.705,"l":7.61,"n":6455,"o":7.62,"t":"2025-09-03T04:00:00Z","v":878163,"vw":7.663101},{"c":7.64,"h":7.68,"l":7.605,"n":5295,"o":7.67,"t":"2025-09-04T04:00:00Z","v":539572,"vw":7.643206},{"c":7.81,"h":7.81,"l":7.65,"n":7207,"o":7.69,"t":"2025-09-05T04:00:00Z","v":737126,"vw":7.753976},{"c":7.64,"h":7.84,"l":7.64,"n":4385,"o":7.84,"t":"2025-09-08T04:00:00Z","v":455342,"vw":7.707319},{"c":7.65,"h":7.72,"l":7.63,"n":5009,"o":7.66,"t":"2025-09-09T04:00:00Z","v":500076,"vw":7.651004},{"c":7.66,"h":7.71,"l":7.615,"n":7282,"o":7.7,"t":"2025-09-10T04:00:00Z","v":1073822,"vw":7.65197},{"c":7.61,"h":7.675,"l":7.61,"n":6597,"o":7.65,"t":"2025-09-11T04:00:00Z","v":750547,"vw":7.642543},{"c":7.62,"h":7.725,"l":7.5704,"n":5934,"o":7.725,"t":"2025-09-12T04:00:00Z","v":482461,"vw":7.621014},{"c":7.72,"h":7.73,"l":7.61,"n":6703,"o":7.61,"t":"2025-09-15T04:00:00Z","v":452381,"vw":7.693853},{"c":7.69,"h":7.75,"l":7.67,"n":6855,"o":7.75,"t":"2025-09-16T04:00:00Z","v":587855,"vw":7.708954},{"c":7.73,"h":7.755,"l":7.64,"n":7818,"o":7.71,"t":"2025-09-17T04:00:00Z","v":610178,"vw":7.71735},{"c":7.72,"h":7.79,"l":7.7011,"n":6246,"o":7.71,"t":"2025-09-18T04:00:00Z","v":562728,"vw":7.729002},{"c":7.61,"h":7.76,"l":7.59,"n":7643,"o":7.71,"t":"2025-09-19T04:00:00Z","v":1444425,"vw":7.634138},{"c":7.84,"h":7.885,"l":7.575,"n":7480,"o":7.61,"t":"2025-09-22T04:00:00Z","v":993178,"vw":7.781856},{"c":7.85,"h":7.935,"l":7.8,"n":8537,"o":7.91,"t":"2025-09-23T04:00:00Z","v":842226,"vw":7.862655},{"c":7.71,"h":7.915,"l":7.7,"n":6112,"o":7.84,"t":"2025-09-24T04:00:00Z","v":629655,"vw":7.776082},{"c":7.66,"h":7.775,"l":7.6,"n":6765,"o":7.7,"t":"2025-09-25T04:00:00Z","v":649335,"vw":7.660574},{"c":7.7,"h":7.725,"l":7.65,"n":4536,"o":7.68,"t":"2025-09-26T04:00:00Z","v":422214,"vw":7.695411},{"c":7.76,"h":7.84,"l":7.7,"n":6149,"o":7.73,"t":"2025-09-29T04:00:00Z","v":906874,"vw":7.77338},{"c":7.7,"h":7.785,"l":7.59,"n":8153,"o":7.75,"t":"2025-09-30T04:00:00Z","v":1028708,"vw":7.672006},{"c":8.19,"h":8.2399,"l":7.89,"n":12663,"o":7.89,"t":"2025-10-01T04:00:00Z","v":1716803,"vw":8.130593},{"c":8.07,"h":8.2382,"l":8.01,"n":8740,"o":8.2,"t":"2025-10-02T04:00:00Z","v":743516,"vw":8.08837},{"c":8.01,"h":8.125,"l":8,"n":5571,"o":8.07,"t":"2025-10-03T04:00:00Z","v":416552,"vw":8.057588},{"c":8.06,"h":8.17,"l":8.04,"n":7027,"o":8.07,"t":"2025-10-06T04:00:00Z","v":646278,"vw":8.092689},{"c":8.1,"h":8.11,"l":8.05,"n":5797,"o":8.1,"t":"2025-10-07T04:00:00Z","v":708498,"vw":8.081772},{"c":8.11,"h":8.14,"l":8.09,"n":6787,"o":8.1,"t":"2025-10-08T04:00:00Z","v":781592,"vw":8.104194},{"c":8.1,"h":8.16,"l":8.01,"n":9963,"o":8.13,"t":"2025-10-09T04:00:00Z","v":1022350,"vw":8.092981},{"c":7.97,"h":8.15,"l":7.8811,"n":6847,"o":8.14,"t":"2025-10-10T04:00:00Z","v":747748,"vw":7.947674},{"c":7.67,"h":7.855,"l":7.64,"n":13983,"o":7.85,"t":"2025-10-13T04:00:00Z","v":1631262,"vw":7.705034},{"c":7.56,"h":7.705,"l":7.55,"n":14214,"o":7.68,"t":"2025-10-14T04:00:00Z","v":1349421,"vw":7.6181},{"c":7.75,"h":7.8,"l":7.6,"n":12076,"o":7.6,"t":"2025-10-15T04:00:00Z","v":2161266,"vw":7.722834},{"c":7.7,"h":7.83,"l":7.67,"n":9889,"o":7.8,"t":"2025-10-16T04:00:00Z","v":981462,"vw":7.729127},{"c":7.67,"h":7.72,"l":7.61,"n":9379,"o":7.61,"t":"2025-10-17T04:00:00Z","v":2881520,"vw":7.673733},{"c":7.62,"h":7.7,"l":7.6,"n":5355,"o":7.68,"t":"2025-10-20T04:00:00Z","v":628282,"vw":7.626091},{"c":7.62,"h":7.665,"l":7.57,"n":5920,"o":7.65,"t":"2025-10-21T04:00:00Z","v":588207,"vw":7.615844},{"c":7.59,"h":7.65,"l":7.565,"n":6973,"o":7.61,"t":"2025-10-22T04:00:00Z","v":934845,"vw":7.604172},{"c":7.57,"h":7.625,"l":7.57,"n":6272,"o":7.6,"t":"2025-10-23T04:00:00Z","v":785405,"vw":7.599323},{"c":7.58,"h":7.63,"l":7.57,"n":5904,"o":7.6,"t":"2025-10-24T04:00:00Z","v":1012252,"vw":7.594745},{"c":7.55,"h":7.59,"l":7.515,"n":6152,"o":7.57,"t":"2025-10-27T04:00:00Z","v":1166974,"vw":7.557696},{"c":7.76,"h":7.785,"l":7.69,"n":16711,"o":7.75,"t":"2025-10-28T04:00:00Z","v":4545579,"vw":7.750086},{"c":7.62,"h":7.75,"l":7.505,"n":24165,"o":7.735,"t":"2025-10-29T04:00:00Z","v":4613448,"vw":7.638341},{"c":7.58,"h":7.71,"l":7.53,"n":11041,"o":7.58,"t":"2025-10-30T04:00:00Z","v":2053367,"vw":7.601722},{"c":7.54,"h":7.615,"l":7.53,"n":9177,"o":7.57,"t":"2025-10-31T04:00:00Z","v":1249521,"vw":7.556276},{"c":7.54,"h":7.57,"l":7.5,"n":6975,"o":7.55,"t":"2025-11-03T05:00:00Z","v":1035094,"vw":7.536004},{"c":7.51,"h":7.56,"l":7.48,"n":6430,"o":7.52,"t":"2025-11-04T05:00:00Z","v":910786,"vw":7.507744},{"c":7.51,"h":7.54,"l":7.5,"n":6837,"o":7.51,"t":"2025-11-05T05:00:00Z","v":1065538,"vw":7.512869},{"c":7.46,"h":7.5262,"l":7.43,"n":5481,"o":7.51,"t":"2025-11-06T05:00:00Z","v":675969,"vw":7.470849},{"c":7.55,"h":7.56,"l":7.3744,"n":11860,"o":7.43,"t":"2025-11-07T05:00:00Z","v":1983172,"vw":7.471179},{"c":7.4,"h":7.62,"l":7.395,"n":11287,"o":7.49,"t":"2025-11-10T05:00:00Z","v":1395675,"vw":7.469258},{"c":7.36,"h":7.5,"l":7.31,"n":12119,"o":7.4,"t":"2025-11-11T05:00:00Z","v":1691245,"vw":7.397006},{"c":7.33,"h":7.37,"l":7.305,"n":8889,"o":7.36,"t":"2025-11-12T05:00:00Z","v":1145443,"vw":7.333095},{"c":7.35,"h":7.36,"l":7.22,"n":8441,"o":7.3,"t":"2025-11-13T05:00:00Z","v":1101003,"vw":7.315148},{"c":7.46,"h":7.46,"l":7.32,"n":7355,"o":7.34,"t":"2025-11-14T05:00:00Z","v":1122314,"vw":7.416419},{"c":7.46,"h":7.53,"l":7.41,"n":7649,"o":7.46,"t":"2025-11-17T05:00:00Z","v":1038823,"vw":7.477115},{"c":7.5,"h":7.525,"l":7.43,"n":7384,"o":7.43,"t":"2025-11-18T05:00:00Z","v":1250244,"vw":7.494719},{"c":7.52,"h":7.58,"l":7.44,"n":5778,"o":7.53,"t":"2025-11-19T05:00:00Z","v":925067,"vw":7.502708},{"c":7.5,"h":7.61,"l":7.47,"n":9415,"o":7.57,"t":"2025-11-20T05:00:00Z","v":1260130,"vw":7.501121},{"c":7.52,"h":7.54,"l":7.47,"n":6987,"o":7.49,"t":"2025-11-21T05:00:00Z","v":1022423,"vw":7.506505},{"c":7.5,"h":7.56,"l":7.49,"n":6184,"o":7.54,"t":"2025-11-24T05:00:00Z","v":558085,"vw":7.509685},{"c":7.59,"h":7.61,"l":7.49,"n":9138,"o":7.5,"t":"2025-11-25T05:00:00Z","v":989498,"vw":7.570242},{"c":7.59,"h":7.64,"l":7.53,"n":6162,"o":7.59,"t":"2025-11-26T05:00:00Z","v":1347024,"vw":7.58158},{"c":7.61,"h":7.615,"l":7.56,"n":3908,"o":7.58,"t":"2025-11-28T05:00:00Z","v":770941,"vw":7.594207},{"c":7.61,"h":7.69,"l":7.57,"n":6364,"o":7.61,"t":"2025-12-01T05:00:00Z","v":757509,"vw":7.613274},{"c":7.58,"h":7.65,"l":7.54,"n":6636,"o":7.61,"t":"2025-12-02T05:00:00Z","v":1200821,"vw":7.593427},{"c":7.55,"h":7.615,"l":7.548,"n":4447,"o":7.61,"t":"2025-12-03T05:00:00Z","v":592594,"vw":7.569339},{"c":7.51,"h":7.59,"l":7.5,"n":4992,"o":7.59,"t":"2025-12-04T05:00:00Z","v":532664,"vw":7.523595},{"c":7.55,"h":7.55,"l":7.479,"n":4649,"o":7.51,"t":"2025-12-05T05:00:00Z","v":400632,"vw":7.530832},{"c":7.56,"h":7.595,"l":7.52,"n":4276,"o":7.57,"t":"2025-12-08T05:00:00Z","v":594040,"vw":7.566696},{"c":7.57,"h":7.605,"l":7.55,"n":4785,"o":7.55,"t":"2025-12-09T05:00:00Z","v":622852,"vw":7.571386},{"c":7.59,"h":7.61,"l":7.545,"n":5532,"o":7.57,"t":"2025-12-10T05:00:00Z","v":810653,"vw":7.583282},{"c":7.59,"h":7.61,"l":7.57,"n":5506,"o":7.6,"t":"2025-12-11T05:00:00Z","v":568538,"vw":7.591267},{"c":7.55,"h":7.595,"l":7.52,"n":5859,"o":7.57,"t":"2025-12-12T05:00:00Z","v":1263101,"vw":7.560035},{"c":5.5,"h":5.68,"l":5.26,"n":42768,"o":5.55,"t":"2025-12-15T05:00:00Z","v":9363922,"vw":5.46761},{"c":5.19,"h":5.62,"l":5.05,"n":24436,"o":5.5,"t":"2025-12-16T05:00:00Z","v":4709045,"vw":5.273202},{"c":5.46,"h":5.52,"l":5.045,"n":24400,"o":5.19,"t":"2025-12-17T05:00:00Z","v":4119691,"vw":5.346177},{"c":5.57,"h":5.69,"l":5.44,"n":22044,"o":5.46,"t":"2025-12-18T05:00:00Z","v":3157632,"vw":5.593501},{"c":5.35,"h":5.53,"l":5.34,"n":14243,"o":5.52,"t":"2025-12-19T05:00:00Z","v":6198316,"vw":5.40127},{"c":5.47,"h":5.495,"l":5.34,"n":7904,"o":5.35,"t":"2025-12-22T05:00:00Z","v":1058260,"vw":5.437626},{"c":5.42,"h":5.46,"l":5.35,"n":9552,"o":5.37,"t":"2025-12-23T05:00:00Z","v":1300354,"vw":5.380526},{"c":5.5,"h":5.52,"l":5.38,"n":4719,"o":5.42,"t":"2025-12-24T05:00:00Z","v":623056,"vw":5.454347},{"c":5.5,"h":5.57,"l":5.475,"n":5138,"o":5.51,"t":"2025-12-26T05:00:00Z","v":719092,"vw":5.508838},{"c":5.54,"h":5.65,"l":5.4877,"n":5756,"o":5.51,"t":"2025-12-29T05:00:00Z","v":752738,"vw":5.56187},{"c":5.64,"h":5.67,"l":5.5,"n":9266,"o":5.52,"t":"2025-12-30T05:00:00Z","v":3039877,"vw":5.624747},{"c":5.65,"h":5.74,"l":5.58,"n":4476,"o":5.65,"t":"2025-12-31T05:00:00Z","v":559929,"vw":5.676887},{"c":5.86,"h":5.875,"l":5.67,"n":9459,"o":5.69,"t":"2026-01-02T05:00:00Z","v":1198355,"vw":5.84111},{"c":5.76,"h":5.89,"l":5.7,"n":10381,"o":5.85,"t":"2026-01-05T05:00:00Z","v":1177162,"vw":5.767306},{"c":5.72,"h":5.78,"l":5.67,"n":5839,"o":5.78,"t":"2026-01-06T05:00:00Z","v":938257,"vw":5.702295},{"c":5.38,"h":5.72,"l":5.38,"n":8584,"o":5.72,"t":"2026-01-07T05:00:00Z","v":1104972,"vw":5.486035},{"c":5.44,"h":5.5,"l":5.345,"n":7366,"o":5.4,"t":"2026-01-08T05:00:00Z","v":958387,"vw":5.439865},{"c":5.43,"h":5.57,"l":5.405,"n":6689,"o":5.46,"t":"2026-01-09T05:00:00Z","v":630771,"vw":5.469208},{"c":5.41,"h":5.55,"l":5.4,"n":6336,"o":5.46,"t":"2026-01-12T05:00:00Z","v":643222,"vw":5.442662},{"c":5.4,"h":5.5,"l":5.395,"n":4952,"o":5.47,"t":"2026-01-13T05:00:00Z","v":573998,"vw":5.414146},{"c":5.41,"h":5.485,"l":5.36,"n":8418,"o":5.48,"t":"2026-01-14T05:00:00Z","v":1008510,"vw":5.408719},{"c":5.4,"h":5.5,"l":5.395,"n":7027,"o":5.46,"t":"2026-01-15T05:00:00Z","v":504796,"vw":5.409671},{"c":5.38,"h":5.4899,"l":5.37,"n":7746,"o":5.4,"t":"2026-01-16T05:00:00Z","v":2297249,"vw":5.393192},{"c":5.34,"h":5.42,"l":5.22,"n":11027,"o":5.35,"t":"2026-01-20T05:00:00Z","v":1193394,"vw":5.308179},{"c":5.35,"h":5.415,"l":5.3,"n":5606,"o":5.34,"t":"2026-01-21T05:00:00Z","v":791417,"vw":5.356919},{"c":5.5,"h":5.54,"l":5.37,"n":6071,"o":5.38,"t":"2026-01-22T05:00:00Z","v":973817,"vw":5.499013},{"c":5.5,"h":5.575,"l":5.47,"n":6735,"o":5.5,"t":"2026-01-23T05:00:00Z","v":1274253,"vw":5.519759},{"c":5.54,"h":5.62,"l":5.49,"n":3792,"o":5.52,"t":"2026-01-26T05:00:00Z","v":407964,"vw":5.548532},{"c":5.61,"h":5.65,"l":5.4613,"n":5378,"o":5.56,"t":"2026-01-27T05:00:00Z","v":603614,"vw":5.552922},{"c":5.58,"h":5.66,"l":5.53,"n":7051,"o":5.62,"t":"2026-01-28T05:00:00Z","v":678963,"vw":5.591853},{"c":5.43,"h":5.59,"l":5.38,"n":4454,"o":5.59,"t":"2026-01-29T05:00:00Z","v":476291,"vw":5.427846},{"c":5.42,"h":5.51,"l":5.345,"n":6376,"o":5.43,"t":"2026-01-30T05:00:00Z","v":612372,"vw":5.40998},{"c":5.41,"h":5.47,"l":5.365,"n":5106,"o":5.4,"t":"2026-02-02T05:00:00Z","v":584166,"vw":5.398831},{"c":5.36,"h":5.44,"l":5.27,"n":7204,"o":5.41,"t":"2026-02-03T05:00:00Z","v":1051093,"vw":5.357414},{"c":5.35,"h":5.42,"l":5.27,"n":6076,"o":5.38,"t":"2026-02-04T05:00:00Z","v":830339,"vw":5.341563},{"c":5.16,"h":5.32,"l":5.13,"n":7237,"o":5.32,"t":"2026-02-05T05:00:00Z","v":707212,"vw":5.208663},{"c":5.2,"h":5.25,"l":5.165,"n":5823,"o":5.2,"t":"2026-02-06T05:00:00Z","v":638691,"vw":5.200825},{"c":5.26,"h":5.29,"l":5.2,"n":3968,"o":5.25,"t":"2026-02-09T05:00:00Z","v":405031,"vw":5.263888},{"c":5.35,"h":5.4,"l":5.21,"n":5510,"o":5.27,"t":"2026-02-10T05:00:00Z","v":648861,"vw":5.359515},{"c":5.3,"h":5.38,"l":5.3,"n":6372,"o":5.37,"t":"2026-02-11T05:00:00Z","v":629455,"vw":5.318854},{"c":5.35,"h":5.4,"l":5.35,"n":7906,"o":5.35,"t":"2026-02-12T05:00:00Z","v":791399,"vw":5.364288},{"c":5.35,"h":5.425,"l":5.32,"n":8053,"o":5.35,"t":"2026-02-13T05:00:00Z","v":1211098,"vw":5.373638},{"c":5.51,"h":5.6,"l":5.435,"n":10341,"o":5.57,"t":"2026-02-17T05:00:00Z","v":1335641,"vw":5.523107},{"c":5.43,"h":5.535,"l":5.4237,"n":6346,"o":5.51,"t":"2026-02-18T05:00:00Z","v":721786,"vw":5.463118},{"c":5.36,"h":5.4101,"l":5.24,"n":10362,"o":5.4,"t":"2026-02-19T05:00:00Z","v":939203,"vw":5.340244},{"c":5.4,"h":5.435,"l":5.35,"n":4023,"o":5.38,"t":"2026-02-20T05:00:00Z","v":405927,"vw":5.397828},{"c":5.49,"h":5.52,"l":5.365,"n":5454,"o":5.41,"t":"2026-02-23T05:00:00Z","v":491432,"vw":5.456342},{"c":5.52,"h":5.595,"l":5.4363,"n":5869,"o":5.52,"t":"2026-02-24T05:00:00Z","v":861577,"vw":5.55505},{"c":5.54,"h":5.57,"l":5.44,"n":5706,"o":5.53,"t":"2026-02-25T05:00:00Z","v":641335,"vw":5.528308},{"c":5.54,"h":5.5525,"l":5.42,"n":5395,"o":5.54,"t":"2026-02-26T05:00:00Z","v":730517,"vw":5.505693},{"c":5.52,"h":5.55,"l":5.4401,"n":6438,"o":5.5,"t":"2026-02-27T05:00:00Z","v":693003,"vw":5.516348},{"c":5.53,"h":5.5775,"l":5.44,"n":6997,"o":5.47,"t":"2026-03-02T05:00:00Z","v":686169,"vw":5.531998},{"c":5.41,"h":5.465,"l":5.32,"n":5561,"o":5.45,"t":"2026-03-03T05:00:00Z","v":582921,"vw":5.409616},{"c":5.43,"h":5.44,"l":5.36,"n":4574,"o":5.4,"t":"2026-03-04T05:00:00Z","v":402885,"vw":5.401478},{"c":5.38,"h":5.46,"l":5.34,"n":5354,"o":5.45,"t":"2026-03-05T05:00:00Z","v":521351,"vw":5.386015},{"c":5.32,"h":5.425,"l":5.29,"n":5783,"o":5.35,"t":"2026-03-06T05:00:00Z","v":588459,"vw":5.351929},{"c":5.28,"h":5.32,"l":5.195,"n":7621,"o":5.29,"t":"2026-03-09T04:00:00Z","v":651230,"vw":5.280842},{"c":5.34,"h":5.4799,"l":5.255,"n":6581,"o":5.3,"t":"2026-03-10T04:00:00Z","v":813196,"vw":5.404779},{"c":5.35,"h":5.4,"l":5.315,"n":5857,"o":5.34,"t":"2026-03-11T04:00:00Z","v":438402,"vw":5.357086},{"c":5.17,"h":5.36,"l":5.13,"n":6679,"o":5.35,"t":"2026-03-12T04:00:00Z","v":657486,"vw":5.22478},{"c":5.22,"h":5.29,"l":5.185,"n":6907,"o":5.25,"t":"2026-03-13T04:00:00Z","v":818114,"vw":5.230457},{"c":5.31,"h":5.34,"l":5.23,"n":9412,"o":5.25,"t":"2026-03-16T04:00:00Z","v":1198972,"vw":5.301194},{"c":5.25,"h":5.355,"l":5.24,"n":5297,"o":5.32,"t":"2026-03-17T04:00:00Z","v":632523,"vw":5.282509},{"c":5.21,"h":5.28,"l":5.19,"n":6160,"o":5.25,"t":"2026-03-18T04:00:00Z","v":707712,"vw":5.240068},{"c":5.24,"h":5.28,"l":5.18,"n":7741,"o":5.18,"t":"2026-03-19T04:00:00Z","v":673742,"vw":5.242859},{"c":5.07,"h":5.27,"l":5.06,"n":7660,"o":5.24,"t":"2026-03-20T04:00:00Z","v":1504875,"vw":5.102723},{"c":4.95,"h":5.24,"l":4.945,"n":7541,"o":5.14,"t":"2026-03-23T04:00:00Z","v":873981,"vw":5.014673},{"c":4.76,"h":4.9,"l":4.73,"n":6857,"o":4.9,"t":"2026-03-24T04:00:00Z","v":877466,"vw":4.827406},{"c":4.76,"h":4.85,"l":4.6903,"n":7357,"o":4.8,"t":"2026-03-25T04:00:00Z","v":848597,"vw":4.77122},{"c":4.68,"h":4.77,"l":4.635,"n":6962,"o":4.76,"t":"2026-03-26T04:00:00Z","v":766846,"vw":4.691041},{"c":4.51,"h":4.69,"l":4.48,"n":9165,"o":4.69,"t":"2026-03-27T04:00:00Z","v":1204778,"vw":4.566651},{"c":4.5,"h":4.535,"l":4.385,"n":6922,"o":4.51,"t":"2026-03-30T04:00:00Z","v":888281,"vw":4.480793},{"c":4.58,"h":4.59,"l":4.46,"n":8394,"o":4.52,"t":"2026-03-31T04:00:00Z","v":1142550,"vw":4.529618},{"c":4.79,"h":4.805,"l":4.58,"n":8386,"o":4.61,"t":"2026-04-01T04:00:00Z","v":1204163,"vw":4.754101},{"c":4.75,"h":4.8,"l":4.73,"n":6611,"o":4.75,"t":"2026-04-02T04:00:00Z","v":794140,"vw":4.767549},{"c":4.77,"h":4.79,"l":4.71,"n":5989,"o":4.73,"t":"2026-04-06T04:00:00Z","v":670685,"vw":4.751833},{"c":4.75,"h":4.79,"l":4.695,"n":5510,"o":4.77,"t":"2026-04-07T04:00:00Z","v":541183,"vw":4.749733},{"c":4.77,"h":4.915,"l":4.76,"n":7451,"o":4.87,"t":"2026-04-08T04:00:00Z","v":890195,"vw":4.800934},{"c":4.75,"h":4.81,"l":4.7,"n":5718,"o":4.76,"t":"2026-04-09T04:00:00Z","v":716597,"vw":4.751004},{"c":4.9,"h":4.91,"l":4.72,"n":7053,"o":4.73,"t":"2026-04-10T04:00:00Z","v":1377060,"vw":4.827524},{"c":4.82,"h":5.0185,"l":4.82,"n":5285,"o":4.91,"t":"2026-04-13T04:00:00Z","v":578913,"vw":4.874138},{"c":4.83,"h":4.87,"l":4.78,"n":4579,"o":4.84,"t":"2026-04-14T04:00:00Z","v":442074,"vw":4.823401},{"c":4.97,"h":4.97,"l":4.84,"n":4867,"o":4.84,"t":"2026-04-15T04:00:00Z","v":433772,"vw":4.936389},{"c":4.99,"h":4.99,"l":4.891,"n":4957,"o":4.97,"t":"2026-04-16T04:00:00Z","v":396699,"vw":4.939731},{"c":4.99,"h":5.08,"l":4.99,"n":6313,"o":5.03,"t":"2026-04-17T04:00:00Z","v":734196,"vw":5.025181},{"c":5.05,"h":5.09,"l":4.95,"n":4754,"o":4.99,"t":"2026-04-20T04:00:00Z","v":498750,"vw":5.04874},{"c":5.19,"h":5.26,"l":5.065,"n":7500,"o":5.07,"t":"2026-04-21T04:00:00Z","v":1103268,"vw":5.17489},{"c":5.27,"h":5.375,"l":5.2,"n":7061,"o":5.2,"t":"2026-04-22T04:00:00Z","v":567278,"vw":5.289579},{"c":5.18,"h":5.35,"l":5.12,"n":9963,"o":5.27,"t":"2026-04-23T04:00:00Z","v":757033,"vw":5.197273},{"c":5.2,"h":5.24,"l":5.115,"n":4226,"o":5.2,"t":"2026-04-24T04:00:00Z","v":333201,"vw":5.172509},{"c":5.2,"h":5.33,"l":5.19,"n":6495,"o":5.21,"t":"2026-04-27T04:00:00Z","v":655595,"vw":5.233971},{"c":5.03,"h":5.19,"l":5.03,"n":3578,"o":5.18,"t":"2026-04-28T04:00:00Z","v":280669,"vw":5.048285},{"c":5.07,"h":5.14,"l":5.03,"n":6971,"o":5.03,"t":"2026-04-29T04:00:00Z","v":986792,"vw":5.084361},{"c":5.38,"h":5.44,"l":5.11,"n":8109,"o":5.11,"t":"2026-04-30T04:00:00Z","v":1063840,"vw":5.359339},{"c":5.38,"h":5.43,"l":5.31,"n":6174,"o":5.38,"t":"2026-05-01T04:00:00Z","v":637637,"vw":5.371105},{"c":5.25,"h":5.471,"l":5.245,"n":7647,"o":5.4,"t":"2026-05-04T04:00:00Z","v":871872,"vw":5.304442},{"c":5.36,"h":5.42,"l":5.24,"n":14549,"o":5.29,"t":"2026-05-05T04:00:00Z","v":1653314,"vw":5.330732},{"c":5.45,"h":5.495,"l":5.2734,"n":10861,"o":5.36,"t":"2026-05-06T04:00:00Z","v":1307802,"vw":5.43227},{"c":5.4,"h":5.48,"l":5.38,"n":6896,"o":5.48,"t":"2026-05-07T04:00:00Z","v":760477,"vw":5.4191},{"c":5.62,"h":5.66,"l":5.385,"n":8203,"o":5.43,"t":"2026-05-08T04:00:00Z","v":983206,"vw":5.546072},{"c":5.66,"h":5.765,"l":5.6,"n":9957,"o":5.6,"t":"2026-05-11T04:00:00Z","v":819370,"vw":5.674529},{"c":5.45,"h":5.67,"l":5.31,"n":7818,"o":5.67,"t":"2026-05-12T04:00:00Z","v":886333,"vw":5.424452},{"c":5.44,"h":5.46,"l":5.27,"n":9900,"o":5.45,"t":"2026-05-13T04:00:00Z","v":1073178,"vw":5.390427},{"c":5.54,"h":5.57,"l":5.415,"n":7294,"o":5.45,"t":"2026-05-14T04:00:00Z","v":785700,"vw":5.527035},{"c":5.35,"h":5.46,"l":5.33,"n":6593,"o":5.46,"t":"2026-05-15T04:00:00Z","v":957265,"vw":5.395734},{"c":5.47,"h":5.73,"l":5.33,"n":13467,"o":5.33,"t":"2026-05-18T04:00:00Z","v":1886904,"vw":5.535722},{"c":5.35,"h":5.545,"l":5.33,"n":9887,"o":5.45,"t":"2026-05-19T04:00:00Z","v":1161876,"vw":5.427536},{"c":5.55,"h":5.825,"l":5.365,"n":14350,"o":5.37,"t":"2026-05-20T04:00:00Z","v":1885454,"vw":5.631613},{"c":5.85,"h":5.9,"l":5.528,"n":10405,"o":5.53,"t":"2026-05-21T04:00:00Z","v":1398703,"vw":5.817313},{"c":5.92,"h":6.01,"l":5.83,"n":9667,"o":5.86,"t":"2026-05-22T04:00:00Z","v":1045538,"vw":5.939042},{"c":6,"h":6.15,"l":5.96,"n":12235,"o":6,"t":"2026-05-26T04:00:00Z","v":2045729,"vw":6.055692},{"c":6.17,"h":6.245,"l":5.955,"n":13338,"o":6,"t":"2026-05-27T04:00:00Z","v":1913205,"vw":6.113995},{"c":6.24,"h":6.36,"l":6.08,"n":16344,"o":6.15,"t":"2026-05-28T04:00:00Z","v":2314595,"vw":6.257119},{"c":6.39,"h":6.5,"l":6.34,"n":14367,"o":6.4,"t":"2026-05-29T04:00:00Z","v":2055897,"vw":6.404752},{"c":6.52,"h":6.59,"l":6.28,"n":19825,"o":6.36,"t":"2026-06-01T04:00:00Z","v":2577412,"vw":6.487833},{"c":6.38,"h":6.56,"l":6.365,"n":11946,"o":6.48,"t":"2026-06-02T04:00:00Z","v":1199426,"vw":6.443874},{"c":6.25,"h":6.37,"l":6.145,"n":11184,"o":6.37,"t":"2026-06-03T04:00:00Z","v":1393035,"vw":6.213165},{"c":6.31,"h":6.33,"l":6.16,"n":5661,"o":6.18,"t":"2026-06-04T04:00:00Z","v":590121,"vw":6.288329},{"c":6.04,"h":6.2999,"l":6.025,"n":9817,"o":6.24,"t":"2026-06-05T04:00:00Z","v":910898,"vw":6.143501},{"c":5.95,"h":6.18,"l":5.95,"n":13856,"o":6.14,"t":"2026-06-08T04:00:00Z","v":1071805,"vw":6.061109},{"c":6.14,"h":6.235,"l":5.95,"n":10220,"o":5.96,"t":"2026-06-09T04:00:00Z","v":1118946,"vw":6.117555},{"c":6.06,"h":6.19,"l":6.05,"n":11571,"o":6.11,"t":"2026-06-10T04:00:00Z","v":1656244,"vw":6.122602},{"c":6.34,"h":6.4,"l":6.09,"n":9667,"o":6.09,"t":"2026-06-11T04:00:00Z","v":1171773,"vw":6.290466},{"c":6.43,"h":6.525,"l":6.34,"n":7348,"o":6.35,"t":"2026-06-12T04:00:00Z","v":920054,"vw":6.443547},{"c":6.32,"h":6.52,"l":6.3,"n":10378,"o":6.52,"t":"2026-06-15T04:00:00Z","v":1224908,"vw":6.365358},{"c":6.31,"h":6.495,"l":6.23,"n":12190,"o":6.34,"t":"2026-06-16T04:00:00Z","v":1362767,"vw":6.3335},{"c":6.19,"h":6.33,"l":6.13,"n":17614,"o":6.25,"t":"2026-06-17T04:00:00Z","v":2024781,"vw":6.224969},{"c":6.32,"h":6.4,"l":6.155,"n":8962,"o":6.19,"t":"2026-06-18T04:00:00Z","v":4866949,"vw":6.319334},{"c":6.43,"h":6.475,"l":6.275,"n":12605,"o":6.33,"t":"2026-06-22T04:00:00Z","v":1427567,"vw":6.416483},{"c":6.18,"h":6.39,"l":6.18,"n":10688,"o":6.36,"t":"2026-06-23T04:00:00Z","v":1231119,"vw":6.282073},{"c":6.23,"h":6.28,"l":6.155,"n":9495,"o":6.21,"t":"2026-06-24T04:00:00Z","v":1273923,"vw":6.234019},{"c":6.37,"h":6.415,"l":6.1813,"n":10663,"o":6.26,"t":"2026-06-25T04:00:00Z","v":1331020,"vw":6.324446},{"c":6.19,"h":6.375,"l":6.19,"n":9780,"o":6.3,"t":"2026-06-26T04:00:00Z","v":950742,"vw":6.244593},{"c":6.26,"h":6.32,"l":6.16,"n":10977,"o":6.23,"t":"2026-06-29T04:00:00Z","v":1270899,"vw":6.24148},{"c":6.25,"h":6.4,"l":6.23,"n":11344,"o":6.28,"t":"2026-06-30T04:00:00Z","v":1119471,"vw":6.277811},{"c":6.18,"h":6.38,"l":6.18,"n":12926,"o":6.24,"t":"2026-07-01T04:00:00Z","v":1194994,"vw":6.24986},{"c":6.09,"h":6.27,"l":6.04,"n":13619,"o":6.22,"t":"2026-07-02T04:00:00Z","v":1582977,"vw":6.113807},{"c":5.97,"h":6.2,"l":5.95,"n":6599,"o":6.16,"t":"2026-07-06T04:00:00Z","v":662613,"vw":6.044336},{"c":6.01,"h":6.11,"l":5.85,"n":13473,"o":5.9,"t":"2026-07-07T04:00:00Z","v":1239483,"vw":6.004574},{"c":6.21,"h":6.23,"l":5.979,"n":9025,"o":6.01,"t":"2026-07-08T04:00:00Z","v":1065729,"vw":6.142906},{"c":6.14,"h":6.23,"l":6.12,"n":6604,"o":6.2,"t":"2026-07-09T04:00:00Z","v":666444,"vw":6.161005},{"c":6.27,"h":6.29,"l":6.14,"n":7048,"o":6.14,"t":"2026-07-10T04:00:00Z","v":1066848,"vw":6.24362},{"c":6.15,"h":6.25,"l":6.09,"n":11743,"o":6.09,"t":"2026-07-13T04:00:00Z","v":1052108,"vw":6.161015},{"c":6.2,"h":6.27,"l":6.15,"n":8271,"o":6.24,"t":"2026-07-14T04:00:00Z","v":1371311,"vw":6.211205},{"c":6.28,"h":6.33,"l":6.17,"n":12890,"o":6.24,"t":"2026-07-15T04:00:00Z","v":1940905,"vw":6.257767},{"c":6.19,"h":6.26,"l":6.13,"n":8415,"o":6.24,"t":"2026-07-16T04:00:00Z","v":1010955,"vw":6.181374},{"c":6.29,"h":6.29,"l":6.065,"n":13881,"o":6.11,"t":"2026-07-17T04:00:00Z","v":4032792,"vw":6.270841},{"c":6.18,"h":6.305,"l":6.11,"n":6737,"o":6.28,"t":"2026-07-20T04:00:00Z","v":900120,"vw":6.216148},{"c":6.22,"h":6.28,"l":6.195,"n":5630,"o":6.25,"t":"2026-07-21T04:00:00Z","v":562397,"vw":6.23772},{"c":6.22,"h":6.29,"l":6.185,"n":8037,"o":6.22,"t":"2026-07-22T04:00:00Z","v":673459,"vw":6.243591},{"c":6.25,"h":6.31,"l":6.18,"n":7120,"o":6.23,"t":"2026-07-23T04:00:00Z","v":1114266,"vw":6.258492},{"c":6.15,"h":6.27,"l":6.13,"n":4559,"o":6.26,"t":"2026-07-24T04:00:00Z","v":488852,"vw":6.190655},{"c":6.03,"h":6.32,"l":5.945,"n":18039,"o":6.3,"t":"2026-07-27T04:00:00Z","v":2728710,"vw":6.099299},{"c":6.09,"h":6.175,"l":6.02,"n":11098,"o":6.05,"t":"2026-07-28T04:00:00Z","v":1223266,"vw":6.105758},{"c":5.99,"h":6.15,"l":5.96,"n":13054,"o":6.1,"t":"2026-07-29T04:00:00Z","v":1223326,"vw":6.029565},{"c":6.17,"h":6.255,"l":6.05,"n":7483,"o":6.05,"t":"2026-07-30T04:00:00Z","v":977326,"vw":6.176289},{"c":6.22,"h":6.25,"l":6.145,"n":7506,"o":6.22,"t":"2026-07-31T04:00:00Z","v":939276,"vw":6.207485},{"c":6.29,"h":6.365,"l":6.17,"n":7314,"o":6.22,"t":"2026-08-03T04:00:00Z","v":852487,"vw":6.303067},{"c":6.29,"h":6.35,"l":6.155,"n":11845,"o":6.32,"t":"2026-08-04T04:00:00Z","v":1174785,"vw":6.253959},{"c":6.11,"h":6.29,"l":6.1,"n":12426,"o":6.205,"t":"2026-08-05T04:00:00Z","v":958451,"vw":6.157185},{"c":6.23,"h":6.27,"l":6.052,"n":6539,"o":6.11,"t":"2026-08-06T04:00:00Z","v":842995,"vw":6.223343},{"c":6.17,"h":6.2532,"l":6.12,"n":6092,"o":6.24,"t":"2026-08-07T04:00:00Z","v":567981,"vw":6.184724},{"c":6.13,"h":6.2,"l":6.08,"n":8545,"o":6.15,"t":"2026-08-10T04:00:00Z","v":1148712,"vw":6.144136},{"c":6.85,"h":6.85,"l":6.745,"n":39797,"o":6.76,"t":"2026-08-11T04:00:00Z","v":23583933,"vw":6.810168},{"c":6.81,"h":6.85,"l":6.8,"n":24770,"o":6.85,"t":"2026-08-12T04:00:00Z","v":7598520,"vw":6.814329},{"c":6.8,"h":6.82,"l":6.8,"n":9635,"o":6.82,"t":"2026-08-13T04:00:00Z","v":3082420,"vw":6.805075},{"c":6.81,"h":6.82,"l":6.8,"n":6851,"o":6.8,"t":"2026-08-14T04:00:00Z","v":2691457,"vw":6.805697},{"c":6.82,"h":6.825,"l":6.8,"n":8659,"o":6.8,"t":"2026-08-17T04:00:00Z","v":2491663,"vw":6.812194},{"c":6.82,"h":6.83,"l":6.805,"n":8839,"o":6.83,"t":"2026-08-18T04:00:00Z","v":3863260,"vw":6.812755},{"c":6.8,"h":6.84,"l":6.8,"n":7299,"o":6.84,"t":"2026-08-19T04:00:00Z","v":2738978,"vw":6.808511},{"c":6.82,"h":6.82,"l":6.81,"n":4746,"o":6.81,"t":"2026-08-20T04:00:00Z","v":2320153,"vw":6.812988},{"c":6.81,"h":6.82,"l":6.81,"n":12083,"o":6.81,"t":"2026-08-21T04:00:00Z","v":2989367,"vw":6.813942},{"c":6.8,"h":6.82,"l":6.8,"n":6298,"o":6.81,"t":"2026-08-24T04:00:00Z","v":2558679,"vw":6.808836},{"c":6.81,"h":6.82,"l":6.8,"n":6367,"o":6.81,"t":"2026-08-25T04:00:00Z","v":3321913,"vw":6.810067},{"c":6.82,"h":6.83,"l":6.81,"n":7820,"o":6.81,"t":"2026-08-26T04:00:00Z","v":3839235,"vw":6.820546},{"c":6.82,"h":6.85,"l":6.82,"n":5559,"o":6.83,"t":"2026-08-27T04:00:00Z","v":2363109,"vw":6.827161},{"c":6.82,"h":6.84,"l":6.81,"n":4900,"o":6.84,"t":"2026-08-28T04:00:00Z","v":2368119,"vw":6.820319},{"c":6.8,"h":6.83,"l":6.78,"n":10865,"o":6.82,"t":"2026-08-31T04:00:00Z","v":3093601,"vw":6.802022},{"c":6.8,"h":6.82,"l":6.79,"n":7251,"o":6.8,"t":"2026-09-01T04:00:00Z","v":2329638,"vw":6.801164},{"c":6.81,"h":6.82,"l":6.8,"n":5355,"o":6.8,"t":"2026-09-02T04:00:00Z","v":1669549,"vw":6.81268},{"c":6.83,"h":6.845,"l":6.811,"n":4819,"o":6.83,"t":"2026-09-03T04:00:00Z","v":1415443,"vw":6.830507},{"c":6.87,"h":6.88,"l":6.82,"n":3579,"o":6.83,"t":"2026-09-04T04:00:00Z","v":1589022,"vw":6.8422},{"c":6.86,"h":6.875,"l":6.845,"n":5160,"o":6.87,"t":"2026-09-08T04:00:00Z","v":2867041,"vw":6.859169},{"c":6.85,"h":6.88,"l":6.85,"n":7533,"o":6.86,"t":"2026-09-09T04:00:00Z","v":4010129,"vw":6.863834},{"c":6.85,"h":6.87,"l":6.83,"n":6781,"o":6.85,"t":"2026-09-10T04:00:00Z","v":3035134,"vw":6.839877},{"c":6.83,"h":6.84,"l":6.83,"n":4843,"o":6.84,"t":"2026-09-11T04:00:00Z","v":1744292,"vw":6.834421},{"c":6.83,"h":6.8408,"l":6.82,"n":6622,"o":6.84,"t":"2026-09-14T04:00:00Z","v":1877869,"vw":6.831516},{"c":6.83,"h":6.84,"l":6.83,"n":5963,"o":6.84,"t":"2026-09-15T04:00:00Z","v":931845,"vw":6.833801},{"c":6.85,"h":6.85,"l":6.83,"n":6911,"o":6.85,"t":"2026-09-16T04:00:00Z","v":1349696,"vw":6.840763},{"c":6.84,"h":6.85,"l":6.84,"n":7662,"o":6.84,"t":"2026-09-17T04:00:00Z","v":1500140,"vw":6.843896},{"c":6.84,"h":6.85,"l":6.83,"n":5535,"o":6.85,"t":"2026-09-18T04:00:00Z","v":2380643,"vw":6.838317},{"c":6.84,"h":6.85,"l":6.83,"n":4155,"o":6.85,"t":"2026-09-21T04:00:00Z","v":1173721,"vw":6.835939},{"c":6.84,"h":6.85,"l":6.84,"n":3506,"o":6.84,"t":"2026-09-22T04:00:00Z","v":1019643,"vw":6.84499},{"c":6.84,"h":6.85,"l":6.84,"n":2969,"o":6.85,"t":"2026-09-23T04:00:00Z","v":933582,"vw":6.843779},{"c":6.85,"h":6.86,"l":6.84,"n":3491,"o":6.84,"t":"2026-09-24T04:00:00Z","v":972172,"vw":6.847078},{"c":6.84,"h":6.86,"l":6.84,"n":3646,"o":6.86,"t":"2026-09-25T04:00:00Z","v":1021528,"vw":6.843857},{"c":6.84,"h":6.86,"l":6.84,"n":3550,"o":6.85,"t":"2026-09-28T04:00:00Z","v":1003652,"vw":6.846158},{"c":6.85,"h":6.86,"l":6.84,"n":4053,"o":6.84,"t":"2026-09-29T04:00:00Z","v":757068,"vw":6.849055},{"c":6.84,"h":6.85,"l":6.84,"n":4142,"o":6.85,"t":"2026-09-30T04:00:00Z","v":1124596,"vw":6.843302},{"c":6.83,"h":6.85,"l":6.83,"n":5678,"o":6.84,"t":"2026-10-01T04:00:00Z","v":1752563,"vw":6.835842},{"c":6.84,"h":6.85,"l":6.83,"n":5633,"o":6.85,"t":"2026-10-02T04:00:00Z","v":1122744,"vw":6.842737},{"c":6.88,"h":6.89,"l":6.84,"n":4365,"o":6.85,"t":"2026-10-05T04:00:00Z","v":951071,"vw":6.864324},{"c":6.87,"h":6.88,"l":6.87,"n":3454,"o":6.87,"t":"2026-10-06T04:00:00Z","v":671704,"vw":6.876463},{"c":6.89,"h":6.9,"l":6.86,"n":4277,"o":6.86,"t":"2026-10-07T04:00:00Z","v":1146508,"vw":6.879535},{"c":6.9,"h":6.9,"l":6.8696,"n":3410,"o":6.88,"t":"2026-10-08T04:00:00Z","v":517470,"vw":6.896157},{"c":6.88,"h":6.9,"l":6.87,"n":4298,"o":6.9,"t":"2026-10-09T04:00:00Z","v":2826344,"vw":6.886164},{"c":6.89,"h":6.9,"l":6.87,"n":4577,"o":6.88,"t":"2026-10-12T04:00:00Z","v":2205250,"vw":6.889089},{"c":6.88,"h":6.89,"l":6.87,"n":7659,"o":6.88,"t":"2026-10-13T04:00:00Z","v":2457490,"vw":6.886135},{"c":6.88,"h":6.89,"l":6.87,"n":6862,"o":6.88,"t":"2026-10-14T04:00:00Z","v":1227836,"vw":6.884679},{"c":6.86,"h":6.88,"l":6.86,"n":6970,"o":6.88,"t":"2026-10-15T04:00:00Z","v":1545110,"vw":6.868107},{"c":6.88,"h":6.89,"l":6.87,"n":4869,"o":6.88,"t":"2026-10-16T04:00:00Z","v":1410172,"vw":6.881696},{"c":6.88,"h":6.89,"l":6.88,"n":2576,"o":6.88,"t":"2026-10-19T04:00:00Z","v":970371,"vw":6.887247},{"c":6.87,"h":6.89,"l":6.87,"n":4772,"o":6.89,"t":"2026-10-20T04:00:00Z","v":1152910,"vw":6.880845},{"c":6.87,"h":6.89,"l":6.86,"n":4413,"o":6.89,"t":"2026-10-21T04:00:00Z","v":1044069,"vw":6.872181},{"c":6.88,"h":6.89,"l":6.87,"n":5461,"o":6.88,"t":"2026-10-22T04:00:00Z","v":1796119,"vw":6.884986}],"volatilityBars":[{"c":6.85,"h":6.85,"l":6.84,"n":110,"o":6.84,"t":"2026-09-22T13:30:00Z","v":53208,"vw":6.847527},{"c":6.845,"h":6.85,"l":6.845,"n":81,"o":6.845,"t":"2026-09-22T13:45:00Z","v":19514,"vw":6.848026},{"c":6.845,"h":6.85,"l":6.84,"n":49,"o":6.8481,"t":"2026-09-22T14:00:00Z","v":8943,"vw":6.847524},{"c":6.845,"h":6.85,"l":6.84,"n":126,"o":6.845,"t":"2026-09-22T14:15:00Z","v":46903,"vw":6.849321},{"c":6.845,"h":6.85,"l":6.845,"n":129,"o":6.845,"t":"2026-09-22T14:30:00Z","v":57874,"vw":6.847355},{"c":6.85,"h":6.85,"l":6.84,"n":75,"o":6.85,"t":"2026-09-22T14:45:00Z","v":30099,"vw":6.849021},{"c":6.845,"h":6.85,"l":6.845,"n":76,"o":6.85,"t":"2026-09-22T15:00:00Z","v":19509,"vw":6.848141},{"c":6.845,"h":6.85,"l":6.845,"n":75,"o":6.85,"t":"2026-09-22T15:15:00Z","v":14238,"vw":6.848876},{"c":6.845,"h":6.85,"l":6.8401,"n":181,"o":6.845,"t":"2026-09-22T15:30:00Z","v":82062,"vw":6.845581},{"c":6.845,"h":6.85,"l":6.84,"n":86,"o":6.85,"t":"2026-09-22T15:45:00Z","v":12153,"vw":6.847058},{"c":6.845,"h":6.85,"l":6.845,"n":64,"o":6.845,"t":"2026-09-22T16:00:00Z","v":9253,"vw":6.845761},{"c":6.845,"h":6.85,"l":6.84,"n":55,"o":6.84,"t":"2026-09-22T16:15:00Z","v":4133,"vw":6.846515},{"c":6.845,"h":6.85,"l":6.84,"n":117,"o":6.85,"t":"2026-09-22T16:30:00Z","v":79757,"vw":6.84901},{"c":6.85,"h":6.85,"l":6.8401,"n":196,"o":6.845,"t":"2026-09-22T16:45:00Z","v":39420,"vw":6.846246},{"c":6.845,"h":6.85,"l":6.84,"n":41,"o":6.85,"t":"2026-09-22T17:00:00Z","v":7208,"vw":6.846746},{"c":6.84,"h":6.85,"l":6.84,"n":87,"o":6.85,"t":"2026-09-22T17:15:00Z","v":23432,"vw":6.847884},{"c":6.845,"h":6.85,"l":6.84,"n":73,"o":6.845,"t":"2026-09-22T17:30:00Z","v":17213,"vw":6.846383},{"c":6.845,"h":6.85,"l":6.845,"n":91,"o":6.845,"t":"2026-09-22T17:45:00Z","v":10907,"vw":6.847193},{"c":6.845,"h":6.85,"l":6.84,"n":107,"o":6.845,"t":"2026-09-22T18:00:00Z","v":12309,"vw":6.84701},{"c":6.84,"h":6.85,"l":6.84,"n":60,"o":6.845,"t":"2026-09-22T18:15:00Z","v":5603,"vw":6.844655},{"c":6.845,"h":6.85,"l":6.84,"n":84,"o":6.845,"t":"2026-09-22T18:30:00Z","v":15769,"vw":6.847525},{"c":6.845,"h":6.845,"l":6.84,"n":84,"o":6.845,"t":"2026-09-22T18:45:00Z","v":17125,"vw":6.841925},{"c":6.845,"h":6.85,"l":6.84,"n":120,"o":6.84,"t":"2026-09-22T19:00:00Z","v":60979,"vw":6.84148},{"c":6.845,"h":6.85,"l":6.84,"n":107,"o":6.84,"t":"2026-09-22T19:15:00Z","v":13704,"vw":6.847019},{"c":6.845,"h":6.85,"l":6.84,"n":282,"o":6.845,"t":"2026-09-22T19:30:00Z","v":114627,"vw":6.841193},{"c":6.84,"h":6.85,"l":6.84,"n":514,"o":6.845,"t":"2026-09-22T19:45:00Z","v":166702,"vw":6.842285},{"c":6.84,"h":6.84,"l":6.84,"n":16,"o":6.84,"t":"2026-09-22T20:00:00Z","v":70148,"vw":6.84},{"c":6.85,"h":6.85,"l":6.845,"n":145,"o":6.85,"t":"2026-09-23T13:30:00Z","v":77953,"vw":6.846516},{"c":6.85,"h":6.85,"l":6.8422,"n":97,"o":6.85,"t":"2026-09-23T13:45:00Z","v":27069,"vw":6.849256},{"c":6.85,"h":6.85,"l":6.84,"n":50,"o":6.85,"t":"2026-09-23T14:00:00Z","v":8403,"vw":6.848465},{"c":6.845,"h":6.85,"l":6.84,"n":85,"o":6.845,"t":"2026-09-23T14:15:00Z","v":19371,"vw":6.845494},{"c":6.85,"h":6.85,"l":6.84,"n":69,"o":6.845,"t":"2026-09-23T14:30:00Z","v":21915,"vw":6.847443},{"c":6.845,"h":6.85,"l":6.845,"n":200,"o":6.845,"t":"2026-09-23T14:45:00Z","v":54667,"vw":6.847304},{"c":6.85,"h":6.85,"l":6.845,"n":122,"o":6.845,"t":"2026-09-23T15:00:00Z","v":21611,"vw":6.846939},{"c":6.845,"h":6.85,"l":6.84,"n":68,"o":6.845,"t":"2026-09-23T15:15:00Z","v":12527,"vw":6.847713},{"c":6.845,"h":6.85,"l":6.84,"n":60,"o":6.845,"t":"2026-09-23T15:30:00Z","v":15227,"vw":6.849059},{"c":6.8459,"h":6.85,"l":6.84,"n":62,"o":6.845,"t":"2026-09-23T15:45:00Z","v":10394,"vw":6.848775},{"c":6.845,"h":6.845,"l":6.84,"n":164,"o":6.845,"t":"2026-09-23T16:00:00Z","v":27339,"vw":6.844869},{"c":6.845,"h":6.85,"l":6.84,"n":67,"o":6.845,"t":"2026-09-23T16:15:00Z","v":11646,"vw":6.846985},{"c":6.845,"h":6.85,"l":6.845,"n":55,"o":6.845,"t":"2026-09-23T16:30:00Z","v":15327,"vw":6.847312},{"c":6.845,"h":6.85,"l":6.84,"n":31,"o":6.845,"t":"2026-09-23T16:45:00Z","v":6187,"vw":6.847543},{"c":6.845,"h":6.85,"l":6.845,"n":18,"o":6.845,"t":"2026-09-23T17:00:00Z","v":1243,"vw":6.845454},{"c":6.845,"h":6.85,"l":6.84,"n":83,"o":6.84,"t":"2026-09-23T17:15:00Z","v":29544,"vw":6.84293},{"c":6.845,"h":6.85,"l":6.84,"n":113,"o":6.845,"t":"2026-09-23T17:30:00Z","v":103020,"vw":6.840611},{"c":6.845,"h":6.845,"l":6.84,"n":34,"o":6.845,"t":"2026-09-23T17:45:00Z","v":9992,"vw":6.844387},{"c":6.845,"h":6.85,"l":6.845,"n":101,"o":6.845,"t":"2026-09-23T18:00:00Z","v":55940,"vw":6.848686},{"c":6.845,"h":6.85,"l":6.845,"n":32,"o":6.845,"t":"2026-09-23T18:15:00Z","v":7005,"vw":6.845481},{"c":6.85,"h":6.85,"l":6.84,"n":75,"o":6.845,"t":"2026-09-23T18:30:00Z","v":81680,"vw":6.841692},{"c":6.85,"h":6.85,"l":6.84,"n":75,"o":6.845,"t":"2026-09-23T18:45:00Z","v":6902,"vw":6.846959},{"c":6.845,"h":6.85,"l":6.8422,"n":52,"o":6.845,"t":"2026-09-23T19:00:00Z","v":4594,"vw":6.845981},{"c":6.845,"h":6.85,"l":6.845,"n":37,"o":6.845,"t":"2026-09-23T19:15:00Z","v":3339,"vw":6.846656},{"c":6.84,"h":6.85,"l":6.84,"n":137,"o":6.845,"t":"2026-09-23T19:30:00Z","v":63944,"vw":6.840768},{"c":6.84,"h":6.85,"l":6.84,"n":403,"o":6.845,"t":"2026-09-23T19:45:00Z","v":86071,"vw":6.841174},{"c":6.84,"h":6.84,"l":6.84,"n":6,"o":6.84,"t":"2026-09-23T20:00:00Z","v":136846,"vw":6.84},{"c":6.84,"h":6.84,"l":6.84,"n":3,"o":6.84,"t":"2026-09-24T12:30:00Z","v":1200,"vw":6.84},{"c":6.85,"h":6.86,"l":6.84,"n":145,"o":6.84,"t":"2026-09-24T13:30:00Z","v":132030,"vw":6.856408},{"c":6.845,"h":6.85,"l":6.845,"n":37,"o":6.85,"t":"2026-09-24T13:45:00Z","v":7641,"vw":6.84868},{"c":6.845,"h":6.845,"l":6.84,"n":111,"o":6.845,"t":"2026-09-24T14:00:00Z","v":65045,"vw":6.842295},{"c":6.845,"h":6.85,"l":6.84,"n":166,"o":6.845,"t":"2026-09-24T14:15:00Z","v":101540,"vw":6.845294},{"c":6.84,"h":6.845,"l":6.84,"n":39,"o":6.845,"t":"2026-09-24T14:30:00Z","v":4615,"vw":6.84207},{"c":6.845,"h":6.85,"l":6.84,"n":52,"o":6.845,"t":"2026-09-24T14:45:00Z","v":33435,"vw":6.845854},{"c":6.84,"h":6.85,"l":6.84,"n":33,"o":6.845,"t":"2026-09-24T15:00:00Z","v":4592,"vw":6.845429},{"c":6.84,"h":6.845,"l":6.84,"n":90,"o":6.84,"t":"2026-09-24T15:15:00Z","v":10917,"vw":6.843067},{"c":6.845,"h":6.85,"l":6.84,"n":97,"o":6.845,"t":"2026-09-24T15:30:00Z","v":16555,"vw":6.844933},{"c":6.845,"h":6.8482,"l":6.84,"n":78,"o":6.845,"t":"2026-09-24T15:45:00Z","v":12189,"vw":6.845941},{"c":6.845,"h":6.85,"l":6.84,"n":96,"o":6.845,"t":"2026-09-24T16:00:00Z","v":24275,"vw":6.844638},{"c":6.845,"h":6.845,"l":6.84,"n":53,"o":6.845,"t":"2026-09-24T16:15:00Z","v":15665,"vw":6.844299},{"c":6.845,"h":6.85,"l":6.84,"n":75,"o":6.845,"t":"2026-09-24T16:30:00Z","v":8131,"vw":6.842773},{"c":6.845,"h":6.8479,"l":6.84,"n":51,"o":6.845,"t":"2026-09-24T16:45:00Z","v":11110,"vw":6.845022},{"c":6.845,"h":6.85,"l":6.84,"n":54,"o":6.845,"t":"2026-09-24T17:00:00Z","v":13170,"vw":6.844896},{"c":6.845,"h":6.8499,"l":6.84,"n":103,"o":6.845,"t":"2026-09-24T17:15:00Z","v":24325,"vw":6.845461},{"c":6.845,"h":6.85,"l":6.84,"n":82,"o":6.845,"t":"2026-09-24T17:30:00Z","v":17580,"vw":6.846369},{"c":6.845,"h":6.85,"l":6.84,"n":106,"o":6.845,"t":"2026-09-24T17:45:00Z","v":15766,"vw":6.845055},{"c":6.845,"h":6.85,"l":6.84,"n":68,"o":6.845,"t":"2026-09-24T18:00:00Z","v":11098,"vw":6.844826},{"c":6.845,"h":6.85,"l":6.84,"n":59,"o":6.845,"t":"2026-09-24T18:15:00Z","v":8866,"vw":6.846501},{"c":6.845,"h":6.845,"l":6.84,"n":98,"o":6.845,"t":"2026-09-24T18:30:00Z","v":24506,"vw":6.844686},{"c":6.845,"h":6.85,"l":6.84,"n":102,"o":6.845,"t":"2026-09-24T18:45:00Z","v":19183,"vw":6.845219},{"c":6.845,"h":6.85,"l":6.84,"n":184,"o":6.845,"t":"2026-09-24T19:00:00Z","v":21273,"vw":6.846032},{"c":6.845,"h":6.85,"l":6.84,"n":136,"o":6.845,"t":"2026-09-24T19:15:00Z","v":19114,"vw":6.844635},{"c":6.845,"h":6.85,"l":6.84,"n":223,"o":6.845,"t":"2026-09-24T19:30:00Z","v":30228,"vw":6.847112},{"c":6.85,"h":6.85,"l":6.84,"n":767,"o":6.85,"t":"2026-09-24T19:45:00Z","v":240754,"vw":6.845427},{"c":6.85,"h":6.85,"l":6.85,"n":10,"o":6.85,"t":"2026-09-24T20:00:00Z","v":68099,"vw":6.85},{"c":6.85,"h":6.86,"l":6.8407,"n":86,"o":6.86,"t":"2026-09-25T13:30:00Z","v":69973,"vw":6.849538},{"c":6.845,"h":6.85,"l":6.84,"n":54,"o":6.845,"t":"2026-09-25T13:45:00Z","v":36273,"vw":6.842916},{"c":6.845,"h":6.85,"l":6.845,"n":93,"o":6.845,"t":"2026-09-25T14:00:00Z","v":42171,"vw":6.845529},{"c":6.845,"h":6.8491,"l":6.84,"n":44,"o":6.845,"t":"2026-09-25T14:15:00Z","v":13246,"vw":6.845048},{"c":6.845,"h":6.845,"l":6.84,"n":30,"o":6.845,"t":"2026-09-25T14:30:00Z","v":2248,"vw":6.844711},{"c":6.85,"h":6.85,"l":6.84,"n":96,"o":6.845,"t":"2026-09-25T14:45:00Z","v":3399,"vw":6.846673},{"c":6.84,"h":6.85,"l":6.84,"n":167,"o":6.845,"t":"2026-09-25T15:00:00Z","v":63237,"vw":6.845216},{"c":6.845,"h":6.85,"l":6.84,"n":60,"o":6.845,"t":"2026-09-25T15:15:00Z","v":4238,"vw":6.844703},{"c":6.845,"h":6.85,"l":6.84,"n":51,"o":6.845,"t":"2026-09-25T15:30:00Z","v":6476,"vw":6.846935},{"c":6.85,"h":6.85,"l":6.845,"n":47,"o":6.845,"t":"2026-09-25T15:45:00Z","v":3004,"vw":6.846195},{"c":6.845,"h":6.85,"l":6.845,"n":48,"o":6.85,"t":"2026-09-25T16:00:00Z","v":7456,"vw":6.848317},{"c":6.845,"h":6.85,"l":6.84,"n":47,"o":6.845,"t":"2026-09-25T16:15:00Z","v":11205,"vw":6.84726},{"c":6.84,"h":6.85,"l":6.84,"n":78,"o":6.845,"t":"2026-09-25T16:30:00Z","v":63295,"vw":6.845296},{"c":6.84,"h":6.845,"l":6.84,"n":65,"o":6.845,"t":"2026-09-25T16:45:00Z","v":4959,"vw":6.842663},{"c":6.845,"h":6.85,"l":6.84,"n":48,"o":6.845,"t":"2026-09-25T17:00:00Z","v":3187,"vw":6.845067},{"c":6.845,"h":6.85,"l":6.84,"n":117,"o":6.84,"t":"2026-09-25T17:15:00Z","v":45397,"vw":6.845796},{"c":6.845,"h":6.85,"l":6.84,"n":117,"o":6.845,"t":"2026-09-25T17:30:00Z","v":15438,"vw":6.84445},{"c":6.845,"h":6.845,"l":6.84,"n":106,"o":6.845,"t":"2026-09-25T17:45:00Z","v":5419,"vw":6.844083},{"c":6.845,"h":6.845,"l":6.84,"n":71,"o":6.84,"t":"2026-09-25T18:00:00Z","v":6363,"vw":6.84473},{"c":6.84,"h":6.845,"l":6.84,"n":122,"o":6.845,"t":"2026-09-25T18:15:00Z","v":53420,"vw":6.84027},{"c":6.84,"h":6.845,"l":6.84,"n":135,"o":6.84,"t":"2026-09-25T18:30:00Z","v":4304,"vw":6.84161},{"c":6.84,"h":6.845,"l":6.84,"n":220,"o":6.84,"t":"2026-09-25T18:45:00Z","v":37414,"vw":6.844871},{"c":6.84,"h":6.8499,"l":6.84,"n":191,"o":6.845,"t":"2026-09-25T19:00:00Z","v":13485,"vw":6.843794},{"c":6.84,"h":6.8478,"l":6.84,"n":100,"o":6.84,"t":"2026-09-25T19:15:00Z","v":7157,"vw":6.842882},{"c":6.845,"h":6.845,"l":6.84,"n":314,"o":6.84,"t":"2026-09-25T19:30:00Z","v":137352,"vw":6.843484},{"c":6.845,"h":6.85,"l":6.84,"n":724,"o":6.845,"t":"2026-09-25T19:45:00Z","v":285135,"vw":6.842492},{"c":6.84,"h":6.85,"l":6.84,"n":9,"o":6.85,"t":"2026-09-25T20:00:00Z","v":67589,"vw":6.840222},{"c":6.84,"h":6.84,"l":6.84,"n":4,"o":6.84,"t":"2026-09-25T20:30:00Z","v":146,"vw":6.84},{"c":6.86,"h":6.86,"l":6.85,"n":56,"o":6.85,"t":"2026-09-28T13:30:00Z","v":27939,"vw":6.854408},{"c":6.8507,"h":6.86,"l":6.85,"n":41,"o":6.855,"t":"2026-09-28T13:45:00Z","v":11994,"vw":6.856311},{"c":6.855,"h":6.855,"l":6.8515,"n":37,"o":6.8515,"t":"2026-09-28T14:00:00Z","v":5427,"vw":6.852823},{"c":6.855,"h":6.86,"l":6.855,"n":68,"o":6.86,"t":"2026-09-28T14:15:00Z","v":10393,"vw":6.857846},{"c":6.855,"h":6.86,"l":6.85,"n":59,"o":6.855,"t":"2026-09-28T14:30:00Z","v":4548,"vw":6.855417},{"c":6.855,"h":6.86,"l":6.85,"n":98,"o":6.855,"t":"2026-09-28T14:45:00Z","v":8582,"vw":6.855918},{"c":6.855,"h":6.86,"l":6.85,"n":108,"o":6.855,"t":"2026-09-28T15:00:00Z","v":15685,"vw":6.857328},{"c":6.855,"h":6.86,"l":6.85,"n":68,"o":6.86,"t":"2026-09-28T15:15:00Z","v":6060,"vw":6.855485},{"c":6.855,"h":6.86,"l":6.85,"n":49,"o":6.855,"t":"2026-09-28T15:30:00Z","v":5862,"vw":6.855579},{"c":6.855,"h":6.86,"l":6.85,"n":127,"o":6.855,"t":"2026-09-28T15:45:00Z","v":32994,"vw":6.853198},{"c":6.85,"h":6.855,"l":6.85,"n":54,"o":6.855,"t":"2026-09-28T16:00:00Z","v":7558,"vw":6.853023},{"c":6.855,"h":6.86,"l":6.85,"n":86,"o":6.86,"t":"2026-09-28T16:15:00Z","v":16782,"vw":6.855957},{"c":6.855,"h":6.86,"l":6.85,"n":165,"o":6.86,"t":"2026-09-28T16:30:00Z","v":61781,"vw":6.851092},{"c":6.845,"h":6.855,"l":6.84,"n":110,"o":6.85,"t":"2026-09-28T16:45:00Z","v":11350,"vw":6.847084},{"c":6.84,"h":6.85,"l":6.84,"n":136,"o":6.84,"t":"2026-09-28T17:00:00Z","v":77877,"vw":6.845454},{"c":6.85,"h":6.85,"l":6.84,"n":114,"o":6.845,"t":"2026-09-28T17:15:00Z","v":24407,"vw":6.846937},{"c":6.85,"h":6.85,"l":6.84,"n":83,"o":6.845,"t":"2026-09-28T17:30:00Z","v":10116,"vw":6.84619},{"c":6.85,"h":6.85,"l":6.84,"n":175,"o":6.845,"t":"2026-09-28T17:45:00Z","v":32299,"vw":6.84876},{"c":6.845,"h":6.85,"l":6.84,"n":147,"o":6.84,"t":"2026-09-28T18:00:00Z","v":34855,"vw":6.84643},{"c":6.845,"h":6.85,"l":6.84,"n":114,"o":6.845,"t":"2026-09-28T18:15:00Z","v":23664,"vw":6.846523},{"c":6.845,"h":6.85,"l":6.84,"n":125,"o":6.84,"t":"2026-09-28T18:30:00Z","v":26999,"vw":6.846424},{"c":6.845,"h":6.85,"l":6.84,"n":109,"o":6.845,"t":"2026-09-28T18:45:00Z","v":12645,"vw":6.845319},{"c":6.845,"h":6.85,"l":6.84,"n":167,"o":6.845,"t":"2026-09-28T19:00:00Z","v":46588,"vw":6.844884},{"c":6.84,"h":6.85,"l":6.84,"n":135,"o":6.845,"t":"2026-09-28T19:15:00Z","v":16057,"vw":6.844772},{"c":6.85,"h":6.85,"l":6.84,"n":254,"o":6.845,"t":"2026-09-28T19:30:00Z","v":119002,"vw":6.844944},{"c":6.84,"h":6.85,"l":6.84,"n":704,"o":6.845,"t":"2026-09-28T19:45:00Z","v":142051,"vw":6.844938},{"c":6.84,"h":6.84,"l":6.84,"n":10,"o":6.84,"t":"2026-09-28T20:00:00Z","v":206789,"vw":6.84},{"c":6.845,"h":6.85,"l":6.84,"n":44,"o":6.84,"t":"2026-09-29T13:30:00Z","v":62913,"vw":6.845155},{"c":6.845,"h":6.845,"l":6.845,"n":7,"o":6.845,"t":"2026-09-29T13:45:00Z","v":1838,"vw":6.845},{"c":6.845,"h":6.845,"l":6.84,"n":38,"o":6.845,"t":"2026-09-29T14:00:00Z","v":5017,"vw":6.844654},{"c":6.845,"h":6.845,"l":6.845,"n":16,"o":6.845,"t":"2026-09-29T14:15:00Z","v":874,"vw":6.845},{"c":6.84,"h":6.85,"l":6.84,"n":39,"o":6.845,"t":"2026-09-29T14:30:00Z","v":22501,"vw":6.845722},{"c":6.845,"h":6.845,"l":6.84,"n":42,"o":6.845,"t":"2026-09-29T14:45:00Z","v":5201,"vw":6.84449},{"c":6.84,"h":6.845,"l":6.84,"n":26,"o":6.845,"t":"2026-09-29T15:00:00Z","v":1264,"vw":6.842907},{"c":6.84,"h":6.85,"l":6.84,"n":53,"o":6.84,"t":"2026-09-29T15:15:00Z","v":6584,"vw":6.847153},{"c":6.84,"h":6.845,"l":6.84,"n":138,"o":6.845,"t":"2026-09-29T15:30:00Z","v":33622,"vw":6.844719},{"c":6.845,"h":6.85,"l":6.84,"n":153,"o":6.845,"t":"2026-09-29T15:45:00Z","v":41410,"vw":6.84555},{"c":6.845,"h":6.85,"l":6.84,"n":129,"o":6.845,"t":"2026-09-29T16:00:00Z","v":16944,"vw":6.846207},{"c":6.845,"h":6.8478,"l":6.84,"n":96,"o":6.84,"t":"2026-09-29T16:15:00Z","v":6977,"vw":6.844879},{"c":6.845,"h":6.85,"l":6.84,"n":78,"o":6.845,"t":"2026-09-29T16:30:00Z","v":8715,"vw":6.846581},{"c":6.845,"h":6.85,"l":6.84,"n":264,"o":6.845,"t":"2026-09-29T16:45:00Z","v":67143,"vw":6.845292},{"c":6.845,"h":6.85,"l":6.84,"n":102,"o":6.845,"t":"2026-09-29T17:00:00Z","v":13069,"vw":6.846972},{"c":6.845,"h":6.85,"l":6.84,"n":133,"o":6.845,"t":"2026-09-29T17:15:00Z","v":58727,"vw":6.845175},{"c":6.85,"h":6.85,"l":6.84,"n":180,"o":6.845,"t":"2026-09-29T17:30:00Z","v":25716,"vw":6.847813},{"c":6.86,"h":6.86,"l":6.84,"n":238,"o":6.85,"t":"2026-09-29T17:45:00Z","v":37142,"vw":6.850962},{"c":6.85,"h":6.86,"l":6.85,"n":98,"o":6.855,"t":"2026-09-29T18:00:00Z","v":6547,"vw":6.857908},{"c":6.855,"h":6.86,"l":6.85,"n":70,"o":6.86,"t":"2026-09-29T18:15:00Z","v":7085,"vw":6.859218},{"c":6.855,"h":6.86,"l":6.85,"n":86,"o":6.855,"t":"2026-09-29T18:30:00Z","v":5820,"vw":6.858306},{"c":6.855,"h":6.86,"l":6.85,"n":120,"o":6.86,"t":"2026-09-29T18:45:00Z","v":6183,"vw":6.856317},{"c":6.855,"h":6.855,"l":6.85,"n":154,"o":6.855,"t":"2026-09-29T19:00:00Z","v":8461,"vw":6.854562},{"c":6.855,"h":6.86,"l":6.85,"n":151,"o":6.855,"t":"2026-09-29T19:15:00Z","v":61146,"vw":6.8553},{"c":6.85,"h":6.855,"l":6.85,"n":278,"o":6.855,"t":"2026-09-29T19:30:00Z","v":27946,"vw":6.853079},{"c":6.86,"h":6.86,"l":6.85,"n":891,"o":6.855,"t":"2026-09-29T19:45:00Z","v":126487,"vw":6.853542},{"c":6.86,"h":6.86,"l":6.85,"n":17,"o":6.85,"t":"2026-09-29T20:00:00Z","v":84335,"vw":6.850053},{"c":6.84,"h":6.85,"l":6.84,"n":76,"o":6.85,"t":"2026-09-30T13:30:00Z","v":98754,"vw":6.84581},{"c":6.845,"h":6.85,"l":6.845,"n":3,"o":6.85,"t":"2026-09-30T13:45:00Z","v":622,"vw":6.849161},{"c":6.845,"h":6.85,"l":6.84,"n":28,"o":6.845,"t":"2026-09-30T14:00:00Z","v":2096,"vw":6.845},{"c":6.8491,"h":6.85,"l":6.8491,"n":26,"o":6.85,"t":"2026-09-30T14:15:00Z","v":1497,"vw":6.849765},{"c":6.85,"h":6.85,"l":6.84,"n":119,"o":6.84,"t":"2026-09-30T14:30:00Z","v":45327,"vw":6.844},{"c":6.845,"h":6.8499,"l":6.84,"n":105,"o":6.84,"t":"2026-09-30T14:45:00Z","v":39168,"vw":6.845006},{"c":6.85,"h":6.85,"l":6.845,"n":63,"o":6.845,"t":"2026-09-30T15:00:00Z","v":7300,"vw":6.848615},{"c":6.845,"h":6.845,"l":6.84,"n":64,"o":6.84,"t":"2026-09-30T15:15:00Z","v":29175,"vw":6.844913},{"c":6.845,"h":6.845,"l":6.845,"n":36,"o":6.845,"t":"2026-09-30T15:30:00Z","v":1885,"vw":6.845},{"c":6.845,"h":6.85,"l":6.845,"n":43,"o":6.8499,"t":"2026-09-30T15:45:00Z","v":3525,"vw":6.846668},{"c":6.845,"h":6.85,"l":6.84,"n":57,"o":6.85,"t":"2026-09-30T16:00:00Z","v":135909,"vw":6.840208},{"c":6.8409,"h":6.85,"l":6.8409,"n":45,"o":6.845,"t":"2026-09-30T16:15:00Z","v":5391,"vw":6.845432},{"c":6.845,"h":6.85,"l":6.845,"n":51,"o":6.845,"t":"2026-09-30T16:30:00Z","v":2163,"vw":6.846787},{"c":6.845,"h":6.8492,"l":6.8407,"n":103,"o":6.845,"t":"2026-09-30T16:45:00Z","v":46114,"vw":6.844914},{"c":6.845,"h":6.845,"l":6.84,"n":71,"o":6.845,"t":"2026-09-30T17:00:00Z","v":18320,"vw":6.842206},{"c":6.845,"h":6.848,"l":6.8409,"n":93,"o":6.848,"t":"2026-09-30T17:15:00Z","v":16620,"vw":6.845185},{"c":6.845,"h":6.8492,"l":6.84,"n":68,"o":6.845,"t":"2026-09-30T17:30:00Z","v":22236,"vw":6.843646},{"c":6.845,"h":6.8492,"l":6.84,"n":91,"o":6.84,"t":"2026-09-30T17:45:00Z","v":8586,"vw":6.845078},{"c":6.845,"h":6.85,"l":6.84,"n":101,"o":6.845,"t":"2026-09-30T18:00:00Z","v":7040,"vw":6.844652},{"c":6.845,"h":6.845,"l":6.84,"n":71,"o":6.84,"t":"2026-09-30T18:15:00Z","v":8394,"vw":6.844869},{"c":6.845,"h":6.845,"l":6.84,"n":199,"o":6.845,"t":"2026-09-30T18:30:00Z","v":46629,"vw":6.844047},{"c":6.845,"h":6.845,"l":6.845,"n":137,"o":6.845,"t":"2026-09-30T18:45:00Z","v":24757,"vw":6.845},{"c":6.845,"h":6.85,"l":6.84,"n":91,"o":6.845,"t":"2026-09-30T19:00:00Z","v":13216,"vw":6.845},{"c":6.845,"h":6.845,"l":6.84,"n":254,"o":6.845,"t":"2026-09-30T19:15:00Z","v":53749,"vw":6.843823},{"c":6.845,"h":6.85,"l":6.84,"n":238,"o":6.84,"t":"2026-09-30T19:30:00Z","v":18752,"vw":6.84466},{"c":6.84,"h":6.85,"l":6.84,"n":1111,"o":6.845,"t":"2026-09-30T19:45:00Z","v":272052,"vw":6.84379},{"c":6.84,"h":6.84,"l":6.84,"n":12,"o":6.84,"t":"2026-09-30T20:00:00Z","v":184108,"vw":6.84},{"c":6.845,"h":6.845,"l":6.84,"n":542,"o":6.84,"t":"2026-10-01T13:30:00Z","v":312363,"vw":6.840342},{"c":6.84,"h":6.845,"l":6.84,"n":204,"o":6.84,"t":"2026-10-01T13:45:00Z","v":67179,"vw":6.840861},{"c":6.84,"h":6.85,"l":6.84,"n":78,"o":6.84,"t":"2026-10-01T14:00:00Z","v":17173,"vw":6.847996},{"c":6.84,"h":6.845,"l":6.84,"n":87,"o":6.84,"t":"2026-10-01T14:15:00Z","v":51024,"vw":6.840174},{"c":6.845,"h":6.85,"l":6.84,"n":131,"o":6.85,"t":"2026-10-01T14:30:00Z","v":20875,"vw":6.845832},{"c":6.84,"h":6.85,"l":6.84,"n":139,"o":6.845,"t":"2026-10-01T14:45:00Z","v":29721,"vw":6.845076},{"c":6.84,"h":6.845,"l":6.84,"n":52,"o":6.842,"t":"2026-10-01T15:00:00Z","v":12330,"vw":6.840112},{"c":6.83,"h":6.845,"l":6.83,"n":388,"o":6.84,"t":"2026-10-01T15:15:00Z","v":189444,"vw":6.839054},{"c":6.83,"h":6.84,"l":6.83,"n":132,"o":6.83,"t":"2026-10-01T15:30:00Z","v":36740,"vw":6.834878},{"c":6.83,"h":6.84,"l":6.83,"n":137,"o":6.83,"t":"2026-10-01T15:45:00Z","v":24515,"vw":6.835933},{"c":6.84,"h":6.84,"l":6.83,"n":87,"o":6.83,"t":"2026-10-01T16:00:00Z","v":64340,"vw":6.831116},{"c":6.84,"h":6.84,"l":6.83,"n":52,"o":6.84,"t":"2026-10-01T16:15:00Z","v":7990,"vw":6.836071},{"c":6.84,"h":6.84,"l":6.83,"n":73,"o":6.84,"t":"2026-10-01T16:30:00Z","v":7787,"vw":6.835076},{"c":6.835,"h":6.84,"l":6.83,"n":180,"o":6.835,"t":"2026-10-01T16:45:00Z","v":51337,"vw":6.834068},{"c":6.835,"h":6.84,"l":6.83,"n":90,"o":6.835,"t":"2026-10-01T17:00:00Z","v":6196,"vw":6.836494},{"c":6.835,"h":6.84,"l":6.83,"n":115,"o":6.835,"t":"2026-10-01T17:15:00Z","v":33915,"vw":6.835203},{"c":6.835,"h":6.84,"l":6.83,"n":120,"o":6.835,"t":"2026-10-01T17:30:00Z","v":18321,"vw":6.835383},{"c":6.84,"h":6.84,"l":6.83,"n":236,"o":6.84,"t":"2026-10-01T17:45:00Z","v":83236,"vw":6.832178},{"c":6.83,"h":6.84,"l":6.83,"n":132,"o":6.835,"t":"2026-10-01T18:00:00Z","v":13074,"vw":6.83523},{"c":6.835,"h":6.84,"l":6.83,"n":189,"o":6.835,"t":"2026-10-01T18:15:00Z","v":27301,"vw":6.834853},{"c":6.84,"h":6.84,"l":6.83,"n":201,"o":6.835,"t":"2026-10-01T18:30:00Z","v":42841,"vw":6.834969},{"c":6.835,"h":6.84,"l":6.83,"n":170,"o":6.84,"t":"2026-10-01T18:45:00Z","v":21884,"vw":6.833852},{"c":6.835,"h":6.84,"l":6.83,"n":190,"o":6.835,"t":"2026-10-01T19:00:00Z","v":24140,"vw":6.833711},{"c":6.835,"h":6.84,"l":6.83,"n":256,"o":6.84,"t":"2026-10-01T19:15:00Z","v":53232,"vw":6.834403},{"c":6.835,"h":6.84,"l":6.83,"n":349,"o":6.84,"t":"2026-10-01T19:30:00Z","v":31728,"vw":6.834134},{"c":6.83,"h":6.84,"l":6.83,"n":1212,"o":6.835,"t":"2026-10-01T19:45:00Z","v":349220,"vw":6.831638},{"c":6.83,"h":6.83,"l":6.83,"n":15,"o":6.83,"t":"2026-10-01T20:00:00Z","v":148898,"vw":6.83},{"c":6.84,"h":6.84,"l":6.84,"n":2,"o":6.84,"t":"2026-10-01T20:15:00Z","v":540,"vw":6.84},{"c":6.85,"h":6.85,"l":6.85,"n":5,"o":6.85,"t":"2026-10-02T12:45:00Z","v":146,"vw":6.85},{"c":6.83,"h":6.85,"l":6.83,"n":44,"o":6.85,"t":"2026-10-02T13:30:00Z","v":8516,"vw":6.844848},{"c":6.84,"h":6.84,"l":6.83,"n":31,"o":6.835,"t":"2026-10-02T13:45:00Z","v":6246,"vw":6.832193},{"c":6.835,"h":6.84,"l":6.835,"n":211,"o":6.835,"t":"2026-10-02T14:00:00Z","v":229828,"vw":6.838763},{"c":6.835,"h":6.84,"l":6.835,"n":165,"o":6.835,"t":"2026-10-02T14:15:00Z","v":22863,"vw":6.837818},{"c":6.8499,"h":6.85,"l":6.835,"n":222,"o":6.84,"t":"2026-10-02T14:30:00Z","v":181790,"vw":6.843231},{"c":6.845,"h":6.85,"l":6.8408,"n":90,"o":6.845,"t":"2026-10-02T14:45:00Z","v":17968,"vw":6.845177},{"c":6.845,"h":6.845,"l":6.84,"n":120,"o":6.845,"t":"2026-10-02T15:00:00Z","v":22412,"vw":6.844683},{"c":6.845,"h":6.85,"l":6.84,"n":151,"o":6.845,"t":"2026-10-02T15:15:00Z","v":42959,"vw":6.844869},{"c":6.845,"h":6.845,"l":6.84,"n":69,"o":6.845,"t":"2026-10-02T15:30:00Z","v":6890,"vw":6.843709},{"c":6.845,"h":6.845,"l":6.84,"n":108,"o":6.845,"t":"2026-10-02T15:45:00Z","v":10887,"vw":6.843808},{"c":6.845,"h":6.845,"l":6.84,"n":124,"o":6.845,"t":"2026-10-02T16:00:00Z","v":13110,"vw":6.844246},{"c":6.84,"h":6.845,"l":6.84,"n":100,"o":6.845,"t":"2026-10-02T16:15:00Z","v":15992,"vw":6.84436},{"c":6.84,"h":6.845,"l":6.84,"n":115,"o":6.84,"t":"2026-10-02T16:30:00Z","v":8423,"vw":6.843015},{"c":6.845,"h":6.8492,"l":6.844,"n":141,"o":6.845,"t":"2026-10-02T16:45:00Z","v":16807,"vw":6.845131},{"c":6.845,"h":6.85,"l":6.84,"n":147,"o":6.845,"t":"2026-10-02T17:00:00Z","v":11558,"vw":6.846398},{"c":6.85,"h":6.85,"l":6.84,"n":155,"o":6.85,"t":"2026-10-02T17:15:00Z","v":15281,"vw":6.845859},{"c":6.85,"h":6.85,"l":6.84,"n":213,"o":6.85,"t":"2026-10-02T17:30:00Z","v":15492,"vw":6.846179},{"c":6.85,"h":6.85,"l":6.84,"n":232,"o":6.845,"t":"2026-10-02T17:45:00Z","v":25427,"vw":6.845445},{"c":6.845,"h":6.85,"l":6.84,"n":150,"o":6.845,"t":"2026-10-02T18:00:00Z","v":13948,"vw":6.845893},{"c":6.85,"h":6.85,"l":6.84,"n":181,"o":6.85,"t":"2026-10-02T18:15:00Z","v":12699,"vw":6.846329},{"c":6.845,"h":6.85,"l":6.84,"n":196,"o":6.85,"t":"2026-10-02T18:30:00Z","v":17607,"vw":6.846363},{"c":6.845,"h":6.85,"l":6.84,"n":159,"o":6.845,"t":"2026-10-02T18:45:00Z","v":16625,"vw":6.846124},{"c":6.85,"h":6.85,"l":6.84,"n":197,"o":6.85,"t":"2026-10-02T19:00:00Z","v":15764,"vw":6.848289},{"c":6.845,"h":6.85,"l":6.8445,"n":220,"o":6.85,"t":"2026-10-02T19:15:00Z","v":15253,"vw":6.848555},{"c":6.845,"h":6.85,"l":6.845,"n":324,"o":6.845,"t":"2026-10-02T19:30:00Z","v":33956,"vw":6.84866},{"c":6.84,"h":6.85,"l":6.84,"n":1517,"o":6.85,"t":"2026-10-02T19:45:00Z","v":183542,"vw":6.845207},{"c":6.84,"h":6.84,"l":6.84,"n":15,"o":6.84,"t":"2026-10-02T20:00:00Z","v":137612,"vw":6.84},{"c":6.845,"h":6.85,"l":6.845,"n":55,"o":6.85,"t":"2026-10-05T13:30:00Z","v":13554,"vw":6.846947},{"c":6.845,"h":6.85,"l":6.84,"n":59,"o":6.845,"t":"2026-10-05T13:45:00Z","v":11723,"vw":6.84365},{"c":6.85,"h":6.85,"l":6.845,"n":33,"o":6.845,"t":"2026-10-05T14:00:00Z","v":2793,"vw":6.848185},{"c":6.85,"h":6.85,"l":6.845,"n":39,"o":6.845,"t":"2026-10-05T14:15:00Z","v":10313,"vw":6.848594},{"c":6.845,"h":6.845,"l":6.845,"n":14,"o":6.845,"t":"2026-10-05T14:30:00Z","v":835,"vw":6.845},{"c":6.85,"h":6.85,"l":6.8423,"n":28,"o":6.8423,"t":"2026-10-05T14:45:00Z","v":1634,"vw":6.84643},{"c":6.85,"h":6.85,"l":6.845,"n":61,"o":6.85,"t":"2026-10-05T15:00:00Z","v":6889,"vw":6.848331},{"c":6.85,"h":6.85,"l":6.845,"n":22,"o":6.85,"t":"2026-10-05T15:15:00Z","v":1005,"vw":6.847593},{"c":6.85,"h":6.85,"l":6.845,"n":13,"o":6.845,"t":"2026-10-05T15:30:00Z","v":691,"vw":6.847002},{"c":6.85,"h":6.85,"l":6.845,"n":22,"o":6.845,"t":"2026-10-05T15:45:00Z","v":832,"vw":6.847351},{"c":6.85,"h":6.85,"l":6.845,"n":136,"o":6.845,"t":"2026-10-05T16:00:00Z","v":44361,"vw":6.845081},{"c":6.85,"h":6.85,"l":6.845,"n":51,"o":6.85,"t":"2026-10-05T16:15:00Z","v":4008,"vw":6.848933},{"c":6.85,"h":6.85,"l":6.845,"n":67,"o":6.85,"t":"2026-10-05T16:30:00Z","v":6257,"vw":6.849314},{"c":6.85,"h":6.85,"l":6.845,"n":56,"o":6.85,"t":"2026-10-05T16:45:00Z","v":6467,"vw":6.845921},{"c":6.85,"h":6.85,"l":6.845,"n":53,"o":6.85,"t":"2026-10-05T17:00:00Z","v":7644,"vw":6.849451},{"c":6.85,"h":6.85,"l":6.845,"n":108,"o":6.85,"t":"2026-10-05T17:15:00Z","v":10429,"vw":6.849356},{"c":6.85,"h":6.85,"l":6.845,"n":132,"o":6.845,"t":"2026-10-05T17:30:00Z","v":14708,"vw":6.849698},{"c":6.845,"h":6.85,"l":6.845,"n":114,"o":6.845,"t":"2026-10-05T17:45:00Z","v":7032,"vw":6.846948},{"c":6.85,"h":6.85,"l":6.844,"n":121,"o":6.85,"t":"2026-10-05T18:00:00Z","v":25463,"vw":6.847434},{"c":6.85,"h":6.85,"l":6.845,"n":114,"o":6.85,"t":"2026-10-05T18:15:00Z","v":15383,"vw":6.849432},{"c":6.85,"h":6.85,"l":6.84,"n":343,"o":6.845,"t":"2026-10-05T18:30:00Z","v":53823,"vw":6.849115},{"c":6.85,"h":6.85,"l":6.845,"n":123,"o":6.85,"t":"2026-10-05T18:45:00Z","v":17356,"vw":6.849842},{"c":6.855,"h":6.86,"l":6.84,"n":471,"o":6.85,"t":"2026-10-05T19:00:00Z","v":178978,"vw":6.850314},{"c":6.87,"h":6.87,"l":6.85,"n":256,"o":6.86,"t":"2026-10-05T19:15:00Z","v":43825,"vw":6.860724},{"c":6.88,"h":6.88,"l":6.865,"n":244,"o":6.87,"t":"2026-10-05T19:30:00Z","v":40288,"vw":6.873037},{"c":6.875,"h":6.89,"l":6.87,"n":1076,"o":6.88,"t":"2026-10-05T19:45:00Z","v":360462,"vw":6.880132},{"c":6.88,"h":6.88,"l":6.88,"n":4,"o":6.88,"t":"2026-10-05T20:00:00Z","v":58128,"vw":6.88},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-10-06T11:00:00Z","v":267,"vw":6.9},{"c":6.875,"h":6.89,"l":6.87,"n":58,"o":6.89,"t":"2026-10-06T13:30:00Z","v":6944,"vw":6.876609},{"c":6.88,"h":6.88,"l":6.875,"n":27,"o":6.875,"t":"2026-10-06T13:45:00Z","v":1171,"vw":6.876582},{"c":6.875,"h":6.88,"l":6.875,"n":30,"o":6.875,"t":"2026-10-06T14:00:00Z","v":2185,"vw":6.876905},{"c":6.8725,"h":6.88,"l":6.87,"n":173,"o":6.875,"t":"2026-10-06T14:15:00Z","v":105832,"vw":6.876264},{"c":6.875,"h":6.88,"l":6.87,"n":133,"o":6.875,"t":"2026-10-06T14:30:00Z","v":16617,"vw":6.875167},{"c":6.875,"h":6.88,"l":6.87,"n":67,"o":6.87,"t":"2026-10-06T14:45:00Z","v":30277,"vw":6.87496},{"c":6.875,"h":6.88,"l":6.87,"n":51,"o":6.88,"t":"2026-10-06T15:00:00Z","v":4899,"vw":6.87529},{"c":6.875,"h":6.88,"l":6.875,"n":94,"o":6.88,"t":"2026-10-06T15:15:00Z","v":35128,"vw":6.878964},{"c":6.88,"h":6.88,"l":6.875,"n":119,"o":6.88,"t":"2026-10-06T15:30:00Z","v":7490,"vw":6.876968},{"c":6.88,"h":6.88,"l":6.875,"n":102,"o":6.875,"t":"2026-10-06T15:45:00Z","v":7146,"vw":6.876946},{"c":6.88,"h":6.88,"l":6.8725,"n":46,"o":6.88,"t":"2026-10-06T16:00:00Z","v":4899,"vw":6.876595},{"c":6.88,"h":6.88,"l":6.87,"n":66,"o":6.875,"t":"2026-10-06T16:15:00Z","v":4370,"vw":6.875667},{"c":6.88,"h":6.88,"l":6.8725,"n":85,"o":6.88,"t":"2026-10-06T16:30:00Z","v":6912,"vw":6.876356},{"c":6.875,"h":6.88,"l":6.87,"n":92,"o":6.88,"t":"2026-10-06T16:45:00Z","v":7970,"vw":6.877191},{"c":6.875,"h":6.88,"l":6.87,"n":100,"o":6.875,"t":"2026-10-06T17:00:00Z","v":51253,"vw":6.875389},{"c":6.875,"h":6.88,"l":6.8725,"n":126,"o":6.88,"t":"2026-10-06T17:15:00Z","v":132705,"vw":6.879574},{"c":6.88,"h":6.88,"l":6.87,"n":84,"o":6.87,"t":"2026-10-06T17:30:00Z","v":7884,"vw":6.876822},{"c":6.88,"h":6.88,"l":6.8701,"n":84,"o":6.88,"t":"2026-10-06T17:45:00Z","v":11206,"vw":6.875549},{"c":6.88,"h":6.88,"l":6.875,"n":43,"o":6.88,"t":"2026-10-06T18:00:00Z","v":2658,"vw":6.876968},{"c":6.88,"h":6.88,"l":6.8725,"n":79,"o":6.875,"t":"2026-10-06T18:15:00Z","v":5694,"vw":6.876535},{"c":6.88,"h":6.88,"l":6.87,"n":98,"o":6.88,"t":"2026-10-06T18:30:00Z","v":8371,"vw":6.876009},{"c":6.88,"h":6.88,"l":6.8725,"n":53,"o":6.88,"t":"2026-10-06T18:45:00Z","v":3407,"vw":6.876812},{"c":6.88,"h":6.88,"l":6.875,"n":91,"o":6.88,"t":"2026-10-06T19:00:00Z","v":10394,"vw":6.875914},{"c":6.88,"h":6.88,"l":6.875,"n":111,"o":6.88,"t":"2026-10-06T19:15:00Z","v":8469,"vw":6.876814},{"c":6.88,"h":6.88,"l":6.87,"n":256,"o":6.88,"t":"2026-10-06T19:30:00Z","v":20208,"vw":6.877114},{"c":6.875,"h":6.88,"l":6.87,"n":797,"o":6.88,"t":"2026-10-06T19:45:00Z","v":93115,"vw":6.877553},{"c":6.87,"h":6.87,"l":6.87,"n":7,"o":6.87,"t":"2026-10-06T20:00:00Z","v":69785,"vw":6.87},{"c":6.85,"h":6.85,"l":6.85,"n":5,"o":6.85,"t":"2026-10-07T11:30:00Z","v":1600,"vw":6.85},{"c":6.845,"h":6.85,"l":6.84,"n":5,"o":6.85,"t":"2026-10-07T11:45:00Z","v":1202,"vw":6.845},{"c":6.845,"h":6.845,"l":6.84,"n":2,"o":6.84,"t":"2026-10-07T12:15:00Z","v":800,"vw":6.8425},{"c":6.865,"h":6.87,"l":6.86,"n":130,"o":6.86,"t":"2026-10-07T13:30:00Z","v":47983,"vw":6.865846},{"c":6.87,"h":6.87,"l":6.86,"n":436,"o":6.87,"t":"2026-10-07T13:45:00Z","v":364501,"vw":6.865029},{"c":6.885,"h":6.885,"l":6.865,"n":323,"o":6.87,"t":"2026-10-07T14:00:00Z","v":84388,"vw":6.881922},{"c":6.89,"h":6.89,"l":6.88,"n":85,"o":6.88,"t":"2026-10-07T14:15:00Z","v":5623,"vw":6.883946},{"c":6.885,"h":6.89,"l":6.88,"n":135,"o":6.8815,"t":"2026-10-07T14:30:00Z","v":217824,"vw":6.884847},{"c":6.885,"h":6.89,"l":6.88,"n":187,"o":6.88,"t":"2026-10-07T14:45:00Z","v":34113,"vw":6.888953},{"c":6.885,"h":6.89,"l":6.88,"n":77,"o":6.89,"t":"2026-10-07T15:00:00Z","v":5335,"vw":6.886581},{"c":6.885,"h":6.89,"l":6.88,"n":107,"o":6.885,"t":"2026-10-07T15:15:00Z","v":10938,"vw":6.887402},{"c":6.885,"h":6.89,"l":6.88,"n":73,"o":6.885,"t":"2026-10-07T15:30:00Z","v":6627,"vw":6.886349},{"c":6.89,"h":6.89,"l":6.88,"n":64,"o":6.885,"t":"2026-10-07T15:45:00Z","v":7184,"vw":6.887093},{"c":6.89,"h":6.89,"l":6.88,"n":54,"o":6.885,"t":"2026-10-07T16:00:00Z","v":9668,"vw":6.88542},{"c":6.89,"h":6.89,"l":6.88,"n":70,"o":6.8824,"t":"2026-10-07T16:15:00Z","v":9047,"vw":6.885275},{"c":6.89,"h":6.89,"l":6.885,"n":106,"o":6.89,"t":"2026-10-07T16:30:00Z","v":11367,"vw":6.888177},{"c":6.885,"h":6.89,"l":6.88,"n":148,"o":6.89,"t":"2026-10-07T16:45:00Z","v":36013,"vw":6.888728},{"c":6.89,"h":6.89,"l":6.88,"n":58,"o":6.885,"t":"2026-10-07T17:00:00Z","v":6433,"vw":6.886431},{"c":6.885,"h":6.89,"l":6.8801,"n":63,"o":6.89,"t":"2026-10-07T17:15:00Z","v":9662,"vw":6.886659},{"c":6.885,"h":6.89,"l":6.88,"n":77,"o":6.885,"t":"2026-10-07T17:30:00Z","v":7567,"vw":6.888857},{"c":6.89,"h":6.89,"l":6.885,"n":104,"o":6.89,"t":"2026-10-07T17:45:00Z","v":5584,"vw":6.887672},{"c":6.89,"h":6.89,"l":6.8814,"n":139,"o":6.885,"t":"2026-10-07T18:00:00Z","v":10005,"vw":6.888674},{"c":6.895,"h":6.9,"l":6.881,"n":111,"o":6.89,"t":"2026-10-07T18:15:00Z","v":6993,"vw":6.890905},{"c":6.895,"h":6.9,"l":6.895,"n":97,"o":6.9,"t":"2026-10-07T18:30:00Z","v":7901,"vw":6.898042},{"c":6.895,"h":6.9,"l":6.89,"n":123,"o":6.8928,"t":"2026-10-07T18:45:00Z","v":5851,"vw":6.895748},{"c":6.895,"h":6.9,"l":6.89,"n":110,"o":6.895,"t":"2026-10-07T19:00:00Z","v":15237,"vw":6.897212},{"c":6.89,"h":6.9,"l":6.89,"n":80,"o":6.89,"t":"2026-10-07T19:15:00Z","v":7428,"vw":6.896151},{"c":6.895,"h":6.9,"l":6.89,"n":158,"o":6.895,"t":"2026-10-07T19:30:00Z","v":14386,"vw":6.895123},{"c":6.895,"h":6.9,"l":6.89,"n":623,"o":6.895,"t":"2026-10-07T19:45:00Z","v":109191,"vw":6.895268},{"c":6.9,"h":6.9,"l":6.89,"n":12,"o":6.89,"t":"2026-10-07T20:00:00Z","v":77992,"vw":6.890013},{"c":6.86,"h":6.86,"l":6.86,"n":6,"o":6.86,"t":"2026-10-08T11:00:00Z","v":2000,"vw":6.86},{"c":6.89,"h":6.89,"l":6.8696,"n":50,"o":6.88,"t":"2026-10-08T13:30:00Z","v":7075,"vw":6.882799},{"c":6.89,"h":6.895,"l":6.89,"n":19,"o":6.895,"t":"2026-10-08T13:45:00Z","v":11568,"vw":6.894262},{"c":6.895,"h":6.895,"l":6.895,"n":7,"o":6.895,"t":"2026-10-08T14:00:00Z","v":1137,"vw":6.895},{"c":6.895,"h":6.9,"l":6.895,"n":35,"o":6.9,"t":"2026-10-08T14:15:00Z","v":3277,"vw":6.897475},{"c":6.895,"h":6.9,"l":6.89,"n":67,"o":6.89,"t":"2026-10-08T14:30:00Z","v":6321,"vw":6.896822},{"c":6.895,"h":6.9,"l":6.89,"n":87,"o":6.895,"t":"2026-10-08T14:45:00Z","v":6642,"vw":6.896828},{"c":6.895,"h":6.9,"l":6.89,"n":72,"o":6.895,"t":"2026-10-08T15:00:00Z","v":6765,"vw":6.89526},{"c":6.895,"h":6.9,"l":6.8912,"n":52,"o":6.895,"t":"2026-10-08T15:15:00Z","v":4183,"vw":6.896379},{"c":6.895,"h":6.9,"l":6.89,"n":39,"o":6.895,"t":"2026-10-08T15:30:00Z","v":3942,"vw":6.896182},{"c":6.895,"h":6.9,"l":6.89,"n":67,"o":6.895,"t":"2026-10-08T15:45:00Z","v":4695,"vw":6.896131},{"c":6.895,"h":6.9,"l":6.895,"n":53,"o":6.895,"t":"2026-10-08T16:00:00Z","v":4231,"vw":6.896614},{"c":6.895,"h":6.9,"l":6.89,"n":59,"o":6.895,"t":"2026-10-08T16:15:00Z","v":5575,"vw":6.895995},{"c":6.895,"h":6.9,"l":6.89,"n":55,"o":6.895,"t":"2026-10-08T16:30:00Z","v":5221,"vw":6.895945},{"c":6.895,"h":6.895,"l":6.89,"n":99,"o":6.89,"t":"2026-10-08T16:45:00Z","v":51899,"vw":6.894928},{"c":6.895,"h":6.895,"l":6.89,"n":98,"o":6.89,"t":"2026-10-08T17:00:00Z","v":6335,"vw":6.894352},{"c":6.895,"h":6.9,"l":6.89,"n":85,"o":6.89,"t":"2026-10-08T17:15:00Z","v":7536,"vw":6.894504},{"c":6.9,"h":6.9,"l":6.891,"n":92,"o":6.895,"t":"2026-10-08T17:30:00Z","v":26975,"vw":6.89502},{"c":6.9,"h":6.9,"l":6.89,"n":117,"o":6.8925,"t":"2026-10-08T17:45:00Z","v":7011,"vw":6.896321},{"c":6.9,"h":6.9,"l":6.89,"n":80,"o":6.895,"t":"2026-10-08T18:00:00Z","v":8106,"vw":6.895601},{"c":6.895,"h":6.9,"l":6.89,"n":72,"o":6.895,"t":"2026-10-08T18:15:00Z","v":6866,"vw":6.896534},{"c":6.895,"h":6.9,"l":6.89,"n":193,"o":6.895,"t":"2026-10-08T18:30:00Z","v":63898,"vw":6.898016},{"c":6.9,"h":6.9,"l":6.89,"n":86,"o":6.895,"t":"2026-10-08T18:45:00Z","v":6973,"vw":6.896352},{"c":6.895,"h":6.9,"l":6.89,"n":115,"o":6.895,"t":"2026-10-08T19:00:00Z","v":20437,"vw":6.895316},{"c":6.895,"h":6.9,"l":6.89,"n":119,"o":6.9,"t":"2026-10-08T19:15:00Z","v":10367,"vw":6.896129},{"c":6.895,"h":6.9,"l":6.89,"n":304,"o":6.895,"t":"2026-10-08T19:30:00Z","v":32658,"vw":6.894991},{"c":6.89,"h":6.9,"l":6.89,"n":779,"o":6.895,"t":"2026-10-08T19:45:00Z","v":107947,"vw":6.895604},{"c":6.8638,"h":6.9,"l":6.8638,"n":11,"o":6.9,"t":"2026-10-08T20:00:00Z","v":53793,"vw":6.899386},{"c":6.89,"h":6.9,"l":6.89,"n":24,"o":6.9,"t":"2026-10-09T13:30:00Z","v":5591,"vw":6.89806},{"c":6.88,"h":6.895,"l":6.88,"n":164,"o":6.895,"t":"2026-10-09T13:45:00Z","v":47355,"vw":6.889649},{"c":6.885,"h":6.89,"l":6.88,"n":72,"o":6.88,"t":"2026-10-09T14:00:00Z","v":20271,"vw":6.886138},{"c":6.8926,"h":6.895,"l":6.89,"n":59,"o":6.89,"t":"2026-10-09T14:15:00Z","v":10101,"vw":6.890082},{"c":6.895,"h":6.9,"l":6.89,"n":54,"o":6.9,"t":"2026-10-09T14:30:00Z","v":13795,"vw":6.897315},{"c":6.895,"h":6.9,"l":6.89,"n":15,"o":6.9,"t":"2026-10-09T14:45:00Z","v":1630,"vw":6.896535},{"c":6.89,"h":6.9,"l":6.89,"n":106,"o":6.895,"t":"2026-10-09T15:00:00Z","v":7306,"vw":6.896199},{"c":6.89,"h":6.9,"l":6.89,"n":102,"o":6.895,"t":"2026-10-09T15:15:00Z","v":5483,"vw":6.893164},{"c":6.88,"h":6.9,"l":6.88,"n":296,"o":6.895,"t":"2026-10-09T15:30:00Z","v":1633380,"vw":6.89005},{"c":6.885,"h":6.89,"l":6.88,"n":154,"o":6.885,"t":"2026-10-09T15:45:00Z","v":51159,"vw":6.887007},{"c":6.875,"h":6.89,"l":6.87,"n":329,"o":6.885,"t":"2026-10-09T16:00:00Z","v":150310,"vw":6.879118},{"c":6.875,"h":6.88,"l":6.87,"n":72,"o":6.875,"t":"2026-10-09T16:15:00Z","v":23394,"vw":6.877588},{"c":6.875,"h":6.88,"l":6.87,"n":291,"o":6.875,"t":"2026-10-09T16:30:00Z","v":125522,"vw":6.876246},{"c":6.875,"h":6.875,"l":6.87,"n":91,"o":6.875,"t":"2026-10-09T16:45:00Z","v":8451,"vw":6.872782},{"c":6.885,"h":6.885,"l":6.875,"n":319,"o":6.88,"t":"2026-10-09T17:00:00Z","v":170478,"vw":6.878985},{"c":6.88,"h":6.89,"l":6.88,"n":93,"o":6.885,"t":"2026-10-09T17:15:00Z","v":18970,"vw":6.885563},{"c":6.885,"h":6.89,"l":6.88,"n":120,"o":6.885,"t":"2026-10-09T17:30:00Z","v":106196,"vw":6.884935},{"c":6.88,"h":6.89,"l":6.88,"n":82,"o":6.885,"t":"2026-10-09T17:45:00Z","v":8209,"vw":6.883792},{"c":6.885,"h":6.89,"l":6.88,"n":83,"o":6.885,"t":"2026-10-09T18:00:00Z","v":7612,"vw":6.884776},{"c":6.885,"h":6.89,"l":6.88,"n":91,"o":6.885,"t":"2026-10-09T18:15:00Z","v":9252,"vw":6.884498},{"c":6.885,"h":6.89,"l":6.88,"n":92,"o":6.885,"t":"2026-10-09T18:30:00Z","v":13958,"vw":6.882448},{"c":6.885,"h":6.89,"l":6.88,"n":93,"o":6.88,"t":"2026-10-09T18:45:00Z","v":7273,"vw":6.883587},{"c":6.885,"h":6.89,"l":6.88,"n":109,"o":6.885,"t":"2026-10-09T19:00:00Z","v":9819,"vw":6.883075},{"c":6.885,"h":6.89,"l":6.88,"n":94,"o":6.885,"t":"2026-10-09T19:15:00Z","v":8853,"vw":6.884266},{"c":6.885,"h":6.8899,"l":6.88,"n":151,"o":6.885,"t":"2026-10-09T19:30:00Z","v":18731,"vw":6.88323},{"c":6.87,"h":6.89,"l":6.87,"n":813,"o":6.885,"t":"2026-10-09T19:45:00Z","v":278529,"vw":6.876913},{"c":6.88,"h":6.88,"l":6.88,"n":20,"o":6.88,"t":"2026-10-09T20:00:00Z","v":57171,"vw":6.88},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-12T09:15:00Z","v":150,"vw":6.88},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-12T13:15:00Z","v":300,"vw":6.87},{"c":6.89,"h":6.9,"l":6.88,"n":84,"o":6.9,"t":"2026-10-12T13:30:00Z","v":12196,"vw":6.88503},{"c":6.89,"h":6.89,"l":6.88,"n":130,"o":6.885,"t":"2026-10-12T13:45:00Z","v":33536,"vw":6.887821},{"c":6.885,"h":6.89,"l":6.88,"n":146,"o":6.89,"t":"2026-10-12T14:00:00Z","v":17498,"vw":6.886264},{"c":6.88,"h":6.89,"l":6.88,"n":250,"o":6.885,"t":"2026-10-12T14:15:00Z","v":543743,"vw":6.889666},{"c":6.885,"h":6.89,"l":6.88,"n":150,"o":6.885,"t":"2026-10-12T14:30:00Z","v":35130,"vw":6.88869},{"c":6.89,"h":6.89,"l":6.885,"n":63,"o":6.885,"t":"2026-10-12T14:45:00Z","v":9061,"vw":6.888536},{"c":6.89,"h":6.89,"l":6.885,"n":109,"o":6.89,"t":"2026-10-12T15:00:00Z","v":10377,"vw":6.889255},{"c":6.89,"h":6.89,"l":6.885,"n":84,"o":6.89,"t":"2026-10-12T15:15:00Z","v":5733,"vw":6.889693},{"c":6.89,"h":6.89,"l":6.8825,"n":89,"o":6.89,"t":"2026-10-12T15:30:00Z","v":7793,"vw":6.888525},{"c":6.885,"h":6.89,"l":6.88,"n":147,"o":6.89,"t":"2026-10-12T15:45:00Z","v":29794,"vw":6.885915},{"c":6.89,"h":6.89,"l":6.88,"n":102,"o":6.885,"t":"2026-10-12T16:00:00Z","v":5878,"vw":6.888051},{"c":6.885,"h":6.89,"l":6.8801,"n":131,"o":6.89,"t":"2026-10-12T16:15:00Z","v":24084,"vw":6.889573},{"c":6.89,"h":6.89,"l":6.88,"n":116,"o":6.89,"t":"2026-10-12T16:30:00Z","v":9497,"vw":6.889446},{"c":6.89,"h":6.89,"l":6.8812,"n":89,"o":6.885,"t":"2026-10-12T16:45:00Z","v":8467,"vw":6.88844},{"c":6.89,"h":6.89,"l":6.8801,"n":87,"o":6.89,"t":"2026-10-12T17:00:00Z","v":7906,"vw":6.887777},{"c":6.89,"h":6.89,"l":6.88,"n":118,"o":6.89,"t":"2026-10-12T17:15:00Z","v":5437,"vw":6.888574},{"c":6.89,"h":6.89,"l":6.88,"n":100,"o":6.89,"t":"2026-10-12T17:30:00Z","v":19969,"vw":6.886705},{"c":6.89,"h":6.89,"l":6.8825,"n":100,"o":6.89,"t":"2026-10-12T17:45:00Z","v":5882,"vw":6.888629},{"c":6.89,"h":6.89,"l":6.88,"n":84,"o":6.89,"t":"2026-10-12T18:00:00Z","v":7110,"vw":6.888527},{"c":6.89,"h":6.89,"l":6.88,"n":105,"o":6.89,"t":"2026-10-12T18:15:00Z","v":10030,"vw":6.888825},{"c":6.89,"h":6.89,"l":6.8825,"n":120,"o":6.89,"t":"2026-10-12T18:30:00Z","v":16923,"vw":6.887198},{"c":6.89,"h":6.89,"l":6.88,"n":138,"o":6.89,"t":"2026-10-12T18:45:00Z","v":51294,"vw":6.884948},{"c":6.89,"h":6.89,"l":6.8888,"n":107,"o":6.89,"t":"2026-10-12T19:00:00Z","v":8574,"vw":6.889931},{"c":6.89,"h":6.89,"l":6.8817,"n":225,"o":6.89,"t":"2026-10-12T19:15:00Z","v":181683,"vw":6.88938},{"c":6.89,"h":6.89,"l":6.88,"n":191,"o":6.89,"t":"2026-10-12T19:30:00Z","v":20190,"vw":6.889013},{"c":6.88,"h":6.9,"l":6.88,"n":1229,"o":6.89,"t":"2026-10-12T19:45:00Z","v":1065679,"vw":6.889266},{"c":6.88,"h":6.89,"l":6.87,"n":15,"o":6.87,"t":"2026-10-12T20:00:00Z","v":47147,"vw":6.888754},{"c":6.885,"h":6.89,"l":6.88,"n":126,"o":6.88,"t":"2026-10-13T13:30:00Z","v":30080,"vw":6.888371},{"c":6.885,"h":6.89,"l":6.885,"n":27,"o":6.89,"t":"2026-10-13T13:45:00Z","v":2237,"vw":6.888352},{"c":6.88,"h":6.89,"l":6.88,"n":354,"o":6.89,"t":"2026-10-13T14:00:00Z","v":88750,"vw":6.885132},{"c":6.885,"h":6.89,"l":6.88,"n":530,"o":6.88,"t":"2026-10-13T14:15:00Z","v":179790,"vw":6.885238},{"c":6.885,"h":6.89,"l":6.88,"n":432,"o":6.885,"t":"2026-10-13T14:30:00Z","v":613854,"vw":6.889159},{"c":6.89,"h":6.89,"l":6.88,"n":273,"o":6.885,"t":"2026-10-13T14:45:00Z","v":80030,"vw":6.884802},{"c":6.89,"h":6.89,"l":6.88,"n":167,"o":6.89,"t":"2026-10-13T15:00:00Z","v":29370,"vw":6.886807},{"c":6.89,"h":6.89,"l":6.88,"n":245,"o":6.885,"t":"2026-10-13T15:15:00Z","v":33918,"vw":6.885489},{"c":6.875,"h":6.89,"l":6.87,"n":571,"o":6.89,"t":"2026-10-13T15:30:00Z","v":283253,"vw":6.879043},{"c":6.875,"h":6.88,"l":6.87,"n":135,"o":6.88,"t":"2026-10-13T15:45:00Z","v":31078,"vw":6.878145},{"c":6.89,"h":6.89,"l":6.875,"n":399,"o":6.88,"t":"2026-10-13T16:00:00Z","v":130794,"vw":6.882716},{"c":6.89,"h":6.89,"l":6.88,"n":119,"o":6.885,"t":"2026-10-13T16:15:00Z","v":10329,"vw":6.884945},{"c":6.885,"h":6.89,"l":6.88,"n":179,"o":6.89,"t":"2026-10-13T16:30:00Z","v":27895,"vw":6.885297},{"c":6.885,"h":6.89,"l":6.88,"n":99,"o":6.885,"t":"2026-10-13T16:45:00Z","v":12375,"vw":6.886122},{"c":6.885,"h":6.89,"l":6.88,"n":121,"o":6.89,"t":"2026-10-13T17:00:00Z","v":12564,"vw":6.885753},{"c":6.88,"h":6.89,"l":6.88,"n":241,"o":6.885,"t":"2026-10-13T17:15:00Z","v":50459,"vw":6.885565},{"c":6.89,"h":6.89,"l":6.88,"n":228,"o":6.885,"t":"2026-10-13T17:30:00Z","v":96960,"vw":6.888022},{"c":6.885,"h":6.89,"l":6.88,"n":191,"o":6.89,"t":"2026-10-13T17:45:00Z","v":44692,"vw":6.888765},{"c":6.88,"h":6.89,"l":6.88,"n":203,"o":6.89,"t":"2026-10-13T18:00:00Z","v":45350,"vw":6.889253},{"c":6.89,"h":6.89,"l":6.8801,"n":189,"o":6.89,"t":"2026-10-13T18:15:00Z","v":22364,"vw":6.888999},{"c":6.885,"h":6.89,"l":6.88,"n":163,"o":6.89,"t":"2026-10-13T18:30:00Z","v":37601,"vw":6.888503},{"c":6.885,"h":6.89,"l":6.88,"n":138,"o":6.89,"t":"2026-10-13T18:45:00Z","v":11005,"vw":6.885535},{"c":6.89,"h":6.89,"l":6.88,"n":275,"o":6.89,"t":"2026-10-13T19:00:00Z","v":33905,"vw":6.889196},{"c":6.89,"h":6.89,"l":6.8825,"n":368,"o":6.89,"t":"2026-10-13T19:15:00Z","v":100190,"vw":6.889617},{"c":6.89,"h":6.89,"l":6.88,"n":516,"o":6.89,"t":"2026-10-13T19:30:00Z","v":87334,"vw":6.888896},{"c":6.885,"h":6.89,"l":6.88,"n":1316,"o":6.89,"t":"2026-10-13T19:45:00Z","v":252853,"vw":6.887794},{"c":6.89,"h":6.89,"l":6.88,"n":20,"o":6.88,"t":"2026-10-13T20:00:00Z","v":108208,"vw":6.880403},{"c":6.87,"h":6.87,"l":6.87,"n":3,"o":6.87,"t":"2026-10-14T12:30:00Z","v":3593,"vw":6.87},{"c":6.885,"h":6.89,"l":6.87,"n":75,"o":6.88,"t":"2026-10-14T13:30:00Z","v":14067,"vw":6.886767},{"c":6.89,"h":6.89,"l":6.885,"n":90,"o":6.89,"t":"2026-10-14T13:45:00Z","v":6841,"vw":6.886287},{"c":6.89,"h":6.89,"l":6.885,"n":212,"o":6.885,"t":"2026-10-14T14:00:00Z","v":20107,"vw":6.88762},{"c":6.89,"h":6.89,"l":6.885,"n":372,"o":6.89,"t":"2026-10-14T14:15:00Z","v":113715,"vw":6.885885},{"c":6.89,"h":6.89,"l":6.88,"n":300,"o":6.89,"t":"2026-10-14T14:30:00Z","v":88703,"vw":6.885202},{"c":6.89,"h":6.89,"l":6.885,"n":173,"o":6.885,"t":"2026-10-14T14:45:00Z","v":25765,"vw":6.886664},{"c":6.89,"h":6.89,"l":6.8812,"n":175,"o":6.89,"t":"2026-10-14T15:00:00Z","v":20090,"vw":6.888315},{"c":6.89,"h":6.89,"l":6.885,"n":171,"o":6.89,"t":"2026-10-14T15:15:00Z","v":10230,"vw":6.889439},{"c":6.89,"h":6.89,"l":6.885,"n":356,"o":6.89,"t":"2026-10-14T15:30:00Z","v":81415,"vw":6.885502},{"c":6.885,"h":6.89,"l":6.88,"n":358,"o":6.89,"t":"2026-10-14T15:45:00Z","v":73015,"vw":6.885231},{"c":6.89,"h":6.89,"l":6.8801,"n":188,"o":6.885,"t":"2026-10-14T16:00:00Z","v":10126,"vw":6.887213},{"c":6.885,"h":6.89,"l":6.8826,"n":220,"o":6.89,"t":"2026-10-14T16:15:00Z","v":16199,"vw":6.885967},{"c":6.89,"h":6.89,"l":6.88,"n":164,"o":6.89,"t":"2026-10-14T16:30:00Z","v":9332,"vw":6.886695},{"c":6.89,"h":6.89,"l":6.885,"n":179,"o":6.89,"t":"2026-10-14T16:45:00Z","v":15264,"vw":6.888472},{"c":6.89,"h":6.89,"l":6.885,"n":195,"o":6.89,"t":"2026-10-14T17:00:00Z","v":38463,"vw":6.885594},{"c":6.885,"h":6.89,"l":6.885,"n":173,"o":6.89,"t":"2026-10-14T17:15:00Z","v":9219,"vw":6.887559},{"c":6.89,"h":6.89,"l":6.8826,"n":167,"o":6.885,"t":"2026-10-14T17:30:00Z","v":9150,"vw":6.887953},{"c":6.885,"h":6.89,"l":6.885,"n":208,"o":6.885,"t":"2026-10-14T17:45:00Z","v":11446,"vw":6.887247},{"c":6.89,"h":6.89,"l":6.885,"n":248,"o":6.89,"t":"2026-10-14T18:00:00Z","v":28074,"vw":6.885523},{"c":6.89,"h":6.89,"l":6.885,"n":141,"o":6.89,"t":"2026-10-14T18:15:00Z","v":8028,"vw":6.887344},{"c":6.885,"h":6.89,"l":6.885,"n":216,"o":6.885,"t":"2026-10-14T18:30:00Z","v":12235,"vw":6.886533},{"c":6.885,"h":6.89,"l":6.885,"n":218,"o":6.885,"t":"2026-10-14T18:45:00Z","v":18221,"vw":6.88562},{"c":6.885,"h":6.89,"l":6.88,"n":114,"o":6.885,"t":"2026-10-14T19:00:00Z","v":5525,"vw":6.885837},{"c":6.88,"h":6.89,"l":6.88,"n":209,"o":6.885,"t":"2026-10-14T19:15:00Z","v":63302,"vw":6.882556},{"c":6.885,"h":6.89,"l":6.88,"n":455,"o":6.885,"t":"2026-10-14T19:30:00Z","v":42767,"vw":6.885471},{"c":6.88,"h":6.89,"l":6.88,"n":1292,"o":6.885,"t":"2026-10-14T19:45:00Z","v":401279,"vw":6.883607},{"c":6.88,"h":6.88,"l":6.88,"n":13,"o":6.88,"t":"2026-10-14T20:00:00Z","v":67738,"vw":6.88},{"c":6.87,"h":6.9,"l":6.87,"n":105,"o":6.9,"t":"2026-10-15T13:30:00Z","v":26908,"vw":6.875857},{"c":6.875,"h":6.88,"l":6.87,"n":175,"o":6.88,"t":"2026-10-15T13:45:00Z","v":17858,"vw":6.874559},{"c":6.88,"h":6.88,"l":6.87,"n":144,"o":6.875,"t":"2026-10-15T14:00:00Z","v":4342,"vw":6.877679},{"c":6.875,"h":6.88,"l":6.87,"n":186,"o":6.88,"t":"2026-10-15T14:15:00Z","v":31198,"vw":6.878934},{"c":6.875,"h":6.88,"l":6.87,"n":146,"o":6.87,"t":"2026-10-15T14:30:00Z","v":8716,"vw":6.874713},{"c":6.875,"h":6.88,"l":6.87,"n":174,"o":6.88,"t":"2026-10-15T14:45:00Z","v":11464,"vw":6.877129},{"c":6.875,"h":6.88,"l":6.87,"n":192,"o":6.88,"t":"2026-10-15T15:00:00Z","v":23283,"vw":6.873874},{"c":6.88,"h":6.88,"l":6.87,"n":179,"o":6.88,"t":"2026-10-15T15:15:00Z","v":14254,"vw":6.878358},{"c":6.875,"h":6.88,"l":6.87,"n":270,"o":6.88,"t":"2026-10-15T15:30:00Z","v":41564,"vw":6.876723},{"c":6.87,"h":6.88,"l":6.87,"n":175,"o":6.8724,"t":"2026-10-15T15:45:00Z","v":14999,"vw":6.874887},{"c":6.87,"h":6.88,"l":6.87,"n":130,"o":6.87,"t":"2026-10-15T16:00:00Z","v":13244,"vw":6.87506},{"c":6.87,"h":6.88,"l":6.87,"n":100,"o":6.875,"t":"2026-10-15T16:15:00Z","v":6914,"vw":6.874117},{"c":6.875,"h":6.88,"l":6.87,"n":169,"o":6.875,"t":"2026-10-15T16:30:00Z","v":60304,"vw":6.874891},{"c":6.875,"h":6.875,"l":6.87,"n":185,"o":6.87,"t":"2026-10-15T16:45:00Z","v":37068,"vw":6.874827},{"c":6.875,"h":6.875,"l":6.87,"n":235,"o":6.875,"t":"2026-10-15T17:00:00Z","v":29474,"vw":6.872881},{"c":6.875,"h":6.875,"l":6.87,"n":172,"o":6.87,"t":"2026-10-15T17:15:00Z","v":11845,"vw":6.873899},{"c":6.87,"h":6.88,"l":6.87,"n":155,"o":6.87,"t":"2026-10-15T17:30:00Z","v":8273,"vw":6.873648},{"c":6.86,"h":6.875,"l":6.86,"n":854,"o":6.875,"t":"2026-10-15T17:45:00Z","v":427061,"vw":6.869029},{"c":6.865,"h":6.865,"l":6.86,"n":188,"o":6.865,"t":"2026-10-15T18:00:00Z","v":51086,"vw":6.864956},{"c":6.865,"h":6.865,"l":6.86,"n":197,"o":6.865,"t":"2026-10-15T18:15:00Z","v":39228,"vw":6.864821},{"c":6.865,"h":6.8676,"l":6.86,"n":215,"o":6.865,"t":"2026-10-15T18:30:00Z","v":35606,"vw":6.865015},{"c":6.865,"h":6.865,"l":6.86,"n":304,"o":6.865,"t":"2026-10-15T18:45:00Z","v":33344,"vw":6.864317},{"c":6.865,"h":6.865,"l":6.86,"n":226,"o":6.865,"t":"2026-10-15T19:00:00Z","v":18135,"vw":6.864557},{"c":6.865,"h":6.87,"l":6.865,"n":175,"o":6.865,"t":"2026-10-15T19:15:00Z","v":16563,"vw":6.868526},{"c":6.87,"h":6.875,"l":6.86,"n":500,"o":6.865,"t":"2026-10-15T19:30:00Z","v":114678,"vw":6.868385},{"c":6.86,"h":6.87,"l":6.86,"n":997,"o":6.87,"t":"2026-10-15T19:45:00Z","v":188403,"vw":6.866714},{"c":6.86,"h":6.86,"l":6.86,"n":11,"o":6.86,"t":"2026-10-15T20:00:00Z","v":251565,"vw":6.86},{"c":6.875,"h":6.88,"l":6.87,"n":58,"o":6.88,"t":"2026-10-16T13:30:00Z","v":2960,"vw":6.872623},{"c":6.88,"h":6.88,"l":6.875,"n":72,"o":6.88,"t":"2026-10-16T13:45:00Z","v":2434,"vw":6.876781},{"c":6.88,"h":6.88,"l":6.875,"n":33,"o":6.88,"t":"2026-10-16T14:00:00Z","v":1178,"vw":6.87875},{"c":6.88,"h":6.88,"l":6.87,"n":88,"o":6.88,"t":"2026-10-16T14:15:00Z","v":3980,"vw":6.879016},{"c":6.875,"h":6.88,"l":6.875,"n":80,"o":6.88,"t":"2026-10-16T14:30:00Z","v":4600,"vw":6.87879},{"c":6.88,"h":6.88,"l":6.875,"n":90,"o":6.875,"t":"2026-10-16T14:45:00Z","v":5592,"vw":6.87954},{"c":6.88,"h":6.88,"l":6.875,"n":80,"o":6.88,"t":"2026-10-16T15:00:00Z","v":4484,"vw":6.878218},{"c":6.88,"h":6.88,"l":6.875,"n":41,"o":6.88,"t":"2026-10-16T15:15:00Z","v":2409,"vw":6.879165},{"c":6.88,"h":6.88,"l":6.875,"n":55,"o":6.875,"t":"2026-10-16T15:30:00Z","v":3585,"vw":6.879353},{"c":6.88,"h":6.88,"l":6.875,"n":75,"o":6.88,"t":"2026-10-16T15:45:00Z","v":8519,"vw":6.879375},{"c":6.88,"h":6.88,"l":6.875,"n":46,"o":6.88,"t":"2026-10-16T16:00:00Z","v":2985,"vw":6.878774},{"c":6.88,"h":6.88,"l":6.875,"n":30,"o":6.875,"t":"2026-10-16T16:15:00Z","v":2907,"vw":6.87977},{"c":6.88,"h":6.88,"l":6.8726,"n":104,"o":6.88,"t":"2026-10-16T16:30:00Z","v":21212,"vw":6.87543},{"c":6.88,"h":6.88,"l":6.875,"n":126,"o":6.88,"t":"2026-10-16T16:45:00Z","v":13089,"vw":6.878752},{"c":6.88,"h":6.88,"l":6.875,"n":85,"o":6.875,"t":"2026-10-16T17:00:00Z","v":4768,"vw":6.878368},{"c":6.88,"h":6.88,"l":6.875,"n":98,"o":6.88,"t":"2026-10-16T17:15:00Z","v":4860,"vw":6.879644},{"c":6.88,"h":6.88,"l":6.875,"n":109,"o":6.88,"t":"2026-10-16T17:30:00Z","v":9046,"vw":6.876239},{"c":6.88,"h":6.88,"l":6.8724,"n":95,"o":6.88,"t":"2026-10-16T17:45:00Z","v":4346,"vw":6.878569},{"c":6.88,"h":6.88,"l":6.88,"n":80,"o":6.88,"t":"2026-10-16T18:00:00Z","v":3907,"vw":6.88},{"c":6.88,"h":6.88,"l":6.875,"n":132,"o":6.875,"t":"2026-10-16T18:15:00Z","v":12550,"vw":6.877874},{"c":6.88,"h":6.88,"l":6.875,"n":142,"o":6.8799,"t":"2026-10-16T18:30:00Z","v":8223,"vw":6.879496},{"c":6.88,"h":6.88,"l":6.87,"n":98,"o":6.88,"t":"2026-10-16T18:45:00Z","v":5642,"vw":6.87727},{"c":6.88,"h":6.88,"l":6.8749,"n":107,"o":6.875,"t":"2026-10-16T19:00:00Z","v":6485,"vw":6.877176},{"c":6.875,"h":6.88,"l":6.875,"n":89,"o":6.8799,"t":"2026-10-16T19:15:00Z","v":5758,"vw":6.878841},{"c":6.875,"h":6.88,"l":6.87,"n":300,"o":6.875,"t":"2026-10-16T19:30:00Z","v":101901,"vw":6.879056},{"c":6.875,"h":6.89,"l":6.875,"n":1714,"o":6.88,"t":"2026-10-16T19:45:00Z","v":379294,"vw":6.887215},{"c":6.88,"h":6.88,"l":6.88,"n":10,"o":6.88,"t":"2026-10-16T20:00:00Z","v":766906,"vw":6.88},{"c":6.88,"h":6.89,"l":6.88,"n":71,"o":6.88,"t":"2026-10-19T13:30:00Z","v":21019,"vw":6.884286},{"c":6.885,"h":6.89,"l":6.88,"n":149,"o":6.88,"t":"2026-10-19T13:45:00Z","v":36661,"vw":6.885237},{"c":6.885,"h":6.885,"l":6.885,"n":14,"o":6.885,"t":"2026-10-19T14:00:00Z","v":526,"vw":6.885},{"c":6.89,"h":6.89,"l":6.8812,"n":42,"o":6.885,"t":"2026-10-19T14:15:00Z","v":1484,"vw":6.884977},{"c":6.885,"h":6.89,"l":6.885,"n":75,"o":6.885,"t":"2026-10-19T14:30:00Z","v":5738,"vw":6.885373},{"c":6.885,"h":6.885,"l":6.885,"n":54,"o":6.885,"t":"2026-10-19T14:45:00Z","v":2805,"vw":6.885},{"c":6.885,"h":6.885,"l":6.88,"n":31,"o":6.885,"t":"2026-10-19T15:00:00Z","v":2483,"vw":6.884753},{"c":6.885,"h":6.89,"l":6.88,"n":26,"o":6.88,"t":"2026-10-19T15:15:00Z","v":2146,"vw":6.885724},{"c":6.885,"h":6.89,"l":6.88,"n":64,"o":6.89,"t":"2026-10-19T15:30:00Z","v":15830,"vw":6.885089},{"c":6.885,"h":6.89,"l":6.88,"n":18,"o":6.88,"t":"2026-10-19T15:45:00Z","v":1481,"vw":6.886683},{"c":6.88,"h":6.89,"l":6.88,"n":30,"o":6.885,"t":"2026-10-19T16:00:00Z","v":5702,"vw":6.884894},{"c":6.8885,"h":6.89,"l":6.885,"n":36,"o":6.89,"t":"2026-10-19T16:15:00Z","v":2174,"vw":6.888},{"c":6.88,"h":6.89,"l":6.88,"n":271,"o":6.885,"t":"2026-10-19T16:30:00Z","v":628583,"vw":6.888389},{"c":6.88,"h":6.89,"l":6.88,"n":102,"o":6.88,"t":"2026-10-19T16:45:00Z","v":23039,"vw":6.880676},{"c":6.88,"h":6.885,"l":6.88,"n":57,"o":6.885,"t":"2026-10-19T17:00:00Z","v":10335,"vw":6.880563},{"c":6.885,"h":6.886,"l":6.88,"n":75,"o":6.88,"t":"2026-10-19T17:15:00Z","v":6842,"vw":6.881801},{"c":6.885,"h":6.885,"l":6.88,"n":41,"o":6.885,"t":"2026-10-19T17:30:00Z","v":3794,"vw":6.881916},{"c":6.885,"h":6.89,"l":6.88,"n":21,"o":6.88,"t":"2026-10-19T17:45:00Z","v":1193,"vw":6.884658},{"c":6.88,"h":6.89,"l":6.88,"n":14,"o":6.885,"t":"2026-10-19T18:00:00Z","v":739,"vw":6.885566},{"c":6.88,"h":6.885,"l":6.88,"n":25,"o":6.88,"t":"2026-10-19T18:15:00Z","v":4075,"vw":6.88244},{"c":6.885,"h":6.89,"l":6.88,"n":35,"o":6.88,"t":"2026-10-19T18:30:00Z","v":1940,"vw":6.886572},{"c":6.885,"h":6.885,"l":6.885,"n":25,"o":6.885,"t":"2026-10-19T18:45:00Z","v":1105,"vw":6.885},{"c":6.885,"h":6.89,"l":6.88,"n":52,"o":6.885,"t":"2026-10-19T19:00:00Z","v":3570,"vw":6.88422},{"c":6.885,"h":6.89,"l":6.88,"n":78,"o":6.88,"t":"2026-10-19T19:15:00Z","v":6966,"vw":6.883297},{"c":6.88,"h":6.8899,"l":6.88,"n":130,"o":6.8899,"t":"2026-10-19T19:30:00Z","v":12151,"vw":6.880836},{"c":6.885,"h":6.89,"l":6.88,"n":459,"o":6.88,"t":"2026-10-19T19:45:00Z","v":115056,"vw":6.887902},{"c":6.88,"h":6.88,"l":6.88,"n":9,"o":6.88,"t":"2026-10-19T20:00:00Z","v":38257,"vw":6.88},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-10-19T21:00:00Z","v":100,"vw":6.76},{"c":6.88,"h":6.89,"l":6.87,"n":35,"o":6.89,"t":"2026-10-20T13:30:00Z","v":4797,"vw":6.876358},{"c":6.885,"h":6.89,"l":6.88,"n":27,"o":6.885,"t":"2026-10-20T13:45:00Z","v":1748,"vw":6.886333},{"c":6.8899,"h":6.89,"l":6.885,"n":54,"o":6.89,"t":"2026-10-20T14:00:00Z","v":2588,"vw":6.888211},{"c":6.89,"h":6.89,"l":6.885,"n":58,"o":6.89,"t":"2026-10-20T14:15:00Z","v":3220,"vw":6.889754},{"c":6.89,"h":6.89,"l":6.885,"n":29,"o":6.885,"t":"2026-10-20T14:30:00Z","v":839,"vw":6.889194},{"c":6.89,"h":6.89,"l":6.88,"n":93,"o":6.885,"t":"2026-10-20T14:45:00Z","v":11828,"vw":6.88378},{"c":6.885,"h":6.89,"l":6.88,"n":73,"o":6.89,"t":"2026-10-20T15:00:00Z","v":225558,"vw":6.889948},{"c":6.885,"h":6.89,"l":6.88,"n":117,"o":6.885,"t":"2026-10-20T15:15:00Z","v":8976,"vw":6.884623},{"c":6.88,"h":6.89,"l":6.88,"n":44,"o":6.885,"t":"2026-10-20T15:30:00Z","v":54596,"vw":6.880313},{"c":6.88,"h":6.89,"l":6.88,"n":84,"o":6.885,"t":"2026-10-20T15:45:00Z","v":56651,"vw":6.88016},{"c":6.88,"h":6.885,"l":6.88,"n":142,"o":6.885,"t":"2026-10-20T16:00:00Z","v":85192,"vw":6.880567},{"c":6.885,"h":6.89,"l":6.88,"n":108,"o":6.88,"t":"2026-10-20T16:15:00Z","v":6163,"vw":6.882197},{"c":6.88,"h":6.885,"l":6.88,"n":32,"o":6.885,"t":"2026-10-20T16:30:00Z","v":850,"vw":6.884167},{"c":6.885,"h":6.89,"l":6.88,"n":66,"o":6.88,"t":"2026-10-20T16:45:00Z","v":4488,"vw":6.884242},{"c":6.885,"h":6.885,"l":6.88,"n":61,"o":6.88,"t":"2026-10-20T17:00:00Z","v":12351,"vw":6.880233},{"c":6.88,"h":6.89,"l":6.88,"n":50,"o":6.885,"t":"2026-10-20T17:15:00Z","v":2419,"vw":6.885749},{"c":6.885,"h":6.89,"l":6.88,"n":172,"o":6.88,"t":"2026-10-20T17:30:00Z","v":20133,"vw":6.881589},{"c":6.88,"h":6.885,"l":6.88,"n":70,"o":6.88,"t":"2026-10-20T17:45:00Z","v":15390,"vw":6.881535},{"c":6.88,"h":6.89,"l":6.88,"n":193,"o":6.885,"t":"2026-10-20T18:00:00Z","v":50424,"vw":6.88163},{"c":6.885,"h":6.89,"l":6.88,"n":75,"o":6.885,"t":"2026-10-20T18:15:00Z","v":14635,"vw":6.881261},{"c":6.88,"h":6.885,"l":6.88,"n":64,"o":6.885,"t":"2026-10-20T18:30:00Z","v":16725,"vw":6.881211},{"c":6.885,"h":6.885,"l":6.88,"n":106,"o":6.88,"t":"2026-10-20T18:45:00Z","v":32828,"vw":6.880252},{"c":6.88,"h":6.89,"l":6.88,"n":228,"o":6.88,"t":"2026-10-20T19:00:00Z","v":46387,"vw":6.881551},{"c":6.88,"h":6.885,"l":6.88,"n":259,"o":6.885,"t":"2026-10-20T19:15:00Z","v":28465,"vw":6.880609},{"c":6.875,"h":6.885,"l":6.87,"n":704,"o":6.885,"t":"2026-10-20T19:30:00Z","v":164739,"vw":6.878509},{"c":6.875,"h":6.88,"l":6.87,"n":1243,"o":6.87,"t":"2026-10-20T19:45:00Z","v":197810,"vw":6.875016},{"c":6.87,"h":6.87,"l":6.87,"n":10,"o":6.87,"t":"2026-10-20T20:00:00Z","v":69708,"vw":6.87},{"c":6.87,"h":6.89,"l":6.87,"n":103,"o":6.89,"t":"2026-10-21T13:30:00Z","v":26454,"vw":6.88036},{"c":6.875,"h":6.88,"l":6.87,"n":34,"o":6.88,"t":"2026-10-21T13:45:00Z","v":9250,"vw":6.878582},{"c":6.875,"h":6.8799,"l":6.87,"n":61,"o":6.875,"t":"2026-10-21T14:00:00Z","v":6691,"vw":6.874072},{"c":6.87,"h":6.875,"l":6.87,"n":11,"o":6.875,"t":"2026-10-21T14:15:00Z","v":3184,"vw":6.874677},{"c":6.875,"h":6.875,"l":6.87,"n":51,"o":6.87,"t":"2026-10-21T14:30:00Z","v":9228,"vw":6.874005},{"c":6.8725,"h":6.88,"l":6.87,"n":67,"o":6.88,"t":"2026-10-21T14:45:00Z","v":15838,"vw":6.874621},{"c":6.88,"h":6.88,"l":6.87,"n":47,"o":6.875,"t":"2026-10-21T15:00:00Z","v":4818,"vw":6.874652},{"c":6.875,"h":6.875,"l":6.87,"n":19,"o":6.875,"t":"2026-10-21T15:15:00Z","v":2113,"vw":6.871667},{"c":6.875,"h":6.88,"l":6.87,"n":43,"o":6.875,"t":"2026-10-21T15:30:00Z","v":4587,"vw":6.878012},{"c":6.865,"h":6.88,"l":6.86,"n":710,"o":6.88,"t":"2026-10-21T15:45:00Z","v":464053,"vw":6.871083},{"c":6.865,"h":6.87,"l":6.86,"n":68,"o":6.86,"t":"2026-10-21T16:00:00Z","v":22235,"vw":6.868688},{"c":6.862,"h":6.865,"l":6.862,"n":49,"o":6.865,"t":"2026-10-21T16:15:00Z","v":4891,"vw":6.864208},{"c":6.87,"h":6.87,"l":6.865,"n":89,"o":6.865,"t":"2026-10-21T16:30:00Z","v":9259,"vw":6.867529},{"c":6.87,"h":6.87,"l":6.865,"n":79,"o":6.865,"t":"2026-10-21T16:45:00Z","v":15777,"vw":6.868101},{"c":6.87,"h":6.87,"l":6.86,"n":115,"o":6.87,"t":"2026-10-21T17:00:00Z","v":36802,"vw":6.864693},{"c":6.865,"h":6.87,"l":6.86,"n":114,"o":6.8699,"t":"2026-10-21T17:15:00Z","v":19436,"vw":6.866738},{"c":6.875,"h":6.88,"l":6.865,"n":154,"o":6.865,"t":"2026-10-21T17:30:00Z","v":87783,"vw":6.87018},{"c":6.88,"h":6.88,"l":6.8701,"n":86,"o":6.88,"t":"2026-10-21T17:45:00Z","v":13184,"vw":6.879611},{"c":6.875,"h":6.88,"l":6.875,"n":105,"o":6.88,"t":"2026-10-21T18:00:00Z","v":14450,"vw":6.879387},{"c":6.87,"h":6.88,"l":6.87,"n":111,"o":6.875,"t":"2026-10-21T18:15:00Z","v":11276,"vw":6.876442},{"c":6.875,"h":6.88,"l":6.87,"n":111,"o":6.875,"t":"2026-10-21T18:30:00Z","v":9816,"vw":6.87787},{"c":6.87,"h":6.88,"l":6.87,"n":57,"o":6.87,"t":"2026-10-21T18:45:00Z","v":3040,"vw":6.875275},{"c":6.875,"h":6.88,"l":6.87,"n":132,"o":6.88,"t":"2026-10-21T19:00:00Z","v":7501,"vw":6.876204},{"c":6.875,"h":6.88,"l":6.87,"n":212,"o":6.875,"t":"2026-10-21T19:15:00Z","v":15059,"vw":6.875109},{"c":6.875,"h":6.88,"l":6.87,"n":245,"o":6.875,"t":"2026-10-21T19:30:00Z","v":14283,"vw":6.875119},{"c":6.875,"h":6.88,"l":6.87,"n":785,"o":6.875,"t":"2026-10-21T19:45:00Z","v":126598,"vw":6.877763},{"c":6.87,"h":6.87,"l":6.87,"n":10,"o":6.87,"t":"2026-10-21T20:00:00Z","v":68863,"vw":6.87},{"c":6.87,"h":6.87,"l":6.87,"n":2,"o":6.87,"t":"2026-10-22T13:15:00Z","v":509,"vw":6.87},{"c":6.885,"h":6.9,"l":6.88,"n":29,"o":6.9,"t":"2026-10-22T13:30:00Z","v":11202,"vw":6.885277},{"c":6.88,"h":6.885,"l":6.88,"n":59,"o":6.885,"t":"2026-10-22T13:45:00Z","v":33143,"vw":6.880943},{"c":6.881,"h":6.89,"l":6.88,"n":176,"o":6.885,"t":"2026-10-22T14:00:00Z","v":26712,"vw":6.883537},{"c":6.88,"h":6.89,"l":6.88,"n":345,"o":6.881,"t":"2026-10-22T14:15:00Z","v":89993,"vw":6.881619},{"c":6.885,"h":6.89,"l":6.88,"n":442,"o":6.885,"t":"2026-10-22T14:30:00Z","v":96172,"vw":6.881611},{"c":6.88,"h":6.88,"l":6.87,"n":423,"o":6.88,"t":"2026-10-22T14:45:00Z","v":198065,"vw":6.876458},{"c":6.88,"h":6.88,"l":6.875,"n":125,"o":6.88,"t":"2026-10-22T15:00:00Z","v":32244,"vw":6.879608},{"c":6.885,"h":6.89,"l":6.875,"n":171,"o":6.88,"t":"2026-10-22T15:15:00Z","v":50375,"vw":6.880118},{"c":6.88,"h":6.89,"l":6.88,"n":97,"o":6.885,"t":"2026-10-22T15:30:00Z","v":12574,"vw":6.88785},{"c":6.885,"h":6.89,"l":6.88,"n":155,"o":6.885,"t":"2026-10-22T15:45:00Z","v":26887,"vw":6.88833},{"c":6.88,"h":6.89,"l":6.88,"n":159,"o":6.88,"t":"2026-10-22T16:00:00Z","v":15336,"vw":6.886459},{"c":6.88,"h":6.89,"l":6.88,"n":186,"o":6.885,"t":"2026-10-22T16:15:00Z","v":74564,"vw":6.888675},{"c":6.885,"h":6.89,"l":6.88,"n":160,"o":6.88,"t":"2026-10-22T16:30:00Z","v":23886,"vw":6.886317},{"c":6.885,"h":6.89,"l":6.88,"n":175,"o":6.885,"t":"2026-10-22T16:45:00Z","v":21802,"vw":6.88632},{"c":6.8801,"h":6.89,"l":6.88,"n":201,"o":6.88,"t":"2026-10-22T17:00:00Z","v":64677,"vw":6.888225},{"c":6.88,"h":6.89,"l":6.88,"n":164,"o":6.885,"t":"2026-10-22T17:15:00Z","v":545075,"vw":6.889697},{"c":6.88,"h":6.89,"l":6.88,"n":145,"o":6.885,"t":"2026-10-22T17:30:00Z","v":15072,"vw":6.885118},{"c":6.88,"h":6.885,"l":6.88,"n":147,"o":6.88,"t":"2026-10-22T17:45:00Z","v":12111,"vw":6.884259},{"c":6.885,"h":6.89,"l":6.88,"n":151,"o":6.885,"t":"2026-10-22T18:00:00Z","v":13056,"vw":6.885172},{"c":6.88,"h":6.89,"l":6.88,"n":147,"o":6.885,"t":"2026-10-22T18:15:00Z","v":12862,"vw":6.884756},{"c":6.88,"h":6.885,"l":6.88,"n":129,"o":6.885,"t":"2026-10-22T18:30:00Z","v":10418,"vw":6.882373},{"c":6.88,"h":6.89,"l":6.88,"n":107,"o":6.88,"t":"2026-10-22T18:45:00Z","v":16433,"vw":6.883499},{"c":6.88,"h":6.89,"l":6.88,"n":55,"o":6.88,"t":"2026-10-22T19:00:00Z","v":10844,"vw":6.885192},{"c":6.88,"h":6.89,"l":6.88,"n":98,"o":6.88,"t":"2026-10-22T19:15:00Z","v":13173,"vw":6.884364},{"c":6.885,"h":6.885,"l":6.88,"n":206,"o":6.88,"t":"2026-10-22T19:30:00Z","v":26035,"vw":6.880618},{"c":6.89,"h":6.89,"l":6.88,"n":1034,"o":6.8874,"t":"2026-10-22T19:45:00Z","v":265183,"vw":6.885158},{"c":6.88,"h":6.88,"l":6.88,"n":10,"o":6.88,"t":"2026-10-22T20:00:00Z","v":66246,"vw":6.88}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.75,"premium":1.8119070185281019,"strike":5.638748939961239,"iv":1.5169061945273885,"gamma":0.10762495366837824,"theta":-0.016164432298687414,"vega":0.006048421728868924,"rho":0.002642101866173011,"breakevenPct":8.294418001298558},{"delta":0.8,"premium":2.1252310925956923,"strike":5.206577803316287,"iv":1.595657077797085,"gamma":0.09008438961670145,"theta":-0.01503829407224126,"vega":0.00533907008552053,"rho":0.0026702005841550314,"breakevenPct":6.566989766162487},{"delta":0.85,"premium":2.7696387787078636,"strike":4.505361221292136,"iv":1.9831744259156903,"gamma":0.06356436303605179,"theta":-0.015409265058794266,"vega":0.004478283189132901,"rho":0.0024346209545824254,"breakevenPct":5.741279069767448},{"delta":0.9,"premium":3.8074174929052074,"strike":3.439560533783992,"iv":2.760789456317678,"gamma":0.033954887305028034,"theta":-0.01609414710456127,"vega":0.003371837061598246,"rho":0.001886779255543378,"breakevenPct":5.333982946063949}],"put":[{"delta":0.45,"premium":1.1694092447267568,"strike":7.084589037574775,"iv":1.3799531599755794,"gamma":0.14743001428617122,"theta":-0.017661218089361098,"vega":0.007605863252921807,"rho":-0.0034019288535478307,"breakevenPct":14.023549522557877},{"delta":0.5,"premium":1.3283994166251887,"strike":7.387427460238454,"iv":1.3280134914874442,"gamma":0.15263761564793654,"theta":-0.016817445127710096,"vega":0.007560454040254592,"rho":-0.003801558728472943,"breakevenPct":11.932731924225786},{"delta":0.55,"premium":1.4873895885236208,"strike":7.690265882902135,"iv":1.276073822999309,"gamma":0.15784521700970186,"theta":-0.0159736721660591,"vega":0.007515044827587377,"rho":-0.004201188603398055,"breakevenPct":9.841914325893693},{"delta":0.6,"premium":1.6463797604220525,"strike":7.993104305565814,"iv":1.224134154511174,"gamma":0.16305281837146718,"theta":-0.015129899204408099,"vega":0.007469635614920163,"rho":-0.004600818478323167,"breakevenPct":7.751096727561604},{"delta":0.65,"premium":2.0713843184487457,"strike":8.495746256998524,"iv":1.2738886728710328,"gamma":0.14935425603164484,"theta":-0.014857515486850402,"vega":0.0070875702526462855,"rho":-0.0052077845724308545,"breakevenPct":6.622646242009033},{"delta":0.7,"premium":2.510661653371009,"strike":9.01066165337101,"iv":1.328495947527889,"gamma":0.135009568586814,"theta":-0.014621526615844234,"vega":0.006697038061844912,"rho":-0.0058259869493503865,"breakevenPct":5.523255813953487},{"delta":0.75,"premium":4.726477485205528,"strike":11.226477485205528,"iv":1.8456804218648923,"gamma":0.08917846450471206,"theta":-0.018425878381037934,"vega":0.006146763256865624,"rho":-0.007851959602005201,"breakevenPct":5.523255813953487}]},"raw":{"call":[{"delta":0.75,"premium":1.8119070185281019,"strike":5.638748939961239,"iv":1.5169061945273885,"gamma":0.10762495366837824,"theta":-0.016164432298687414,"vega":0.006048421728868924,"rho":0.002642101866173011,"breakevenPct":8.294418001298558},{"delta":0.8,"premium":2.1252310925956923,"strike":5.206577803316287,"iv":1.595657077797085,"gamma":0.09008438961670145,"theta":-0.01503829407224126,"vega":0.00533907008552053,"rho":0.0026702005841550314,"breakevenPct":6.566989766162487},{"delta":0.85,"premium":2.7696387787078636,"strike":4.505361221292136,"iv":1.9831744259156903,"gamma":0.06356436303605179,"theta":-0.015409265058794266,"vega":0.004478283189132901,"rho":0.0024346209545824254,"breakevenPct":5.741279069767448},{"delta":0.9,"premium":3.8074174929052074,"strike":3.439560533783992,"iv":2.760789456317678,"gamma":0.033954887305028034,"theta":-0.01609414710456127,"vega":0.003371837061598246,"rho":0.001886779255543378,"breakevenPct":5.333982946063949}],"put":[{"delta":0.45,"premium":1.1694092447267568,"strike":7.084589037574775,"iv":1.3799531599755794,"gamma":0.14743001428617122,"theta":-0.017661218089361098,"vega":0.007605863252921807,"rho":-0.0034019288535478307,"breakevenPct":14.023549522557877},{"delta":0.5,"premium":1.3283994166251887,"strike":7.387427460238454,"iv":1.3280134914874442,"gamma":0.15263761564793654,"theta":-0.016817445127710096,"vega":0.007560454040254592,"rho":-0.003801558728472943,"breakevenPct":11.932731924225786},{"delta":0.55,"premium":1.4873895885236208,"strike":7.690265882902135,"iv":1.276073822999309,"gamma":0.15784521700970186,"theta":-0.0159736721660591,"vega":0.007515044827587377,"rho":-0.004201188603398055,"breakevenPct":9.841914325893693},{"delta":0.6,"premium":1.6463797604220525,"strike":7.993104305565814,"iv":1.224134154511174,"gamma":0.16305281837146718,"theta":-0.015129899204408099,"vega":0.007469635614920163,"rho":-0.004600818478323167,"breakevenPct":7.751096727561604},{"delta":0.65,"premium":2.0713843184487457,"strike":8.495746256998524,"iv":1.2738886728710328,"gamma":0.14935425603164484,"theta":-0.014857515486850402,"vega":0.0070875702526462855,"rho":-0.0052077845724308545,"breakevenPct":6.622646242009033},{"delta":0.7,"premium":2.510661653371009,"strike":9.01066165337101,"iv":1.328495947527889,"gamma":0.135009568586814,"theta":-0.014621526615844234,"vega":0.006697038061844912,"rho":-0.0058259869493503865,"breakevenPct":5.523255813953487},{"delta":0.75,"premium":4.726477485205528,"strike":11.226477485205528,"iv":1.8456804218648923,"gamma":0.08917846450471206,"theta":-0.018425878381037934,"vega":0.006146763256865624,"rho":-0.007851959602005201,"breakevenPct":5.523255813953487}]}},"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"}}