{"symbol":"SLSR","url":"https://intraalpha.com/companies/SLSR","capturedAt":"2026-10-22T23:45:24.372Z","state":"partial","quote":{"symbol":"SLSR","last_price":6.58,"prev_close":7.08,"regular_close":6.58,"change":-0.5,"change_pct":-7.0621,"regular_change":-0.5,"regular_change_pct":-7.0621,"extended_change":0,"extended_change_pct":0,"bid":5.27,"ask":7.5,"bid_size":200,"ask_size":200,"volume":298670,"vwap":6.590755,"open":6.73,"high":6.73,"low":6.48,"close":6.58,"trade_count":3343,"last_trade_at":"2026-10-22T22:30:00.004257895Z","last_quote_at":"2026-10-22T20:56:28.389520173Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:21.612172053-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:14.781Z","bars":[{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-15T12:10:00Z","v":2500,"vw":6.32},{"c":6.2,"h":6.48,"l":6.2,"n":13,"o":6.48,"t":"2026-10-15T13:30:00Z","v":614,"vw":6.321603},{"c":6.255,"h":6.255,"l":6.255,"n":4,"o":6.255,"t":"2026-10-15T13:35:00Z","v":506,"vw":6.255},{"c":6.27,"h":6.275,"l":6.27,"n":16,"o":6.275,"t":"2026-10-15T13:40:00Z","v":471,"vw":6.27125},{"c":6.25,"h":6.25,"l":6.235,"n":19,"o":6.235,"t":"2026-10-15T13:45:00Z","v":699,"vw":6.239183},{"c":6.29,"h":6.29,"l":6.29,"n":5,"o":6.29,"t":"2026-10-15T14:00:00Z","v":187,"vw":6.29},{"c":6.265,"h":6.27,"l":6.26,"n":18,"o":6.27,"t":"2026-10-15T14:10:00Z","v":1432,"vw":6.265568},{"c":6.32,"h":6.32,"l":6.32,"n":2,"o":6.32,"t":"2026-10-15T14:20:00Z","v":300,"vw":6.32},{"c":6.36,"h":6.36,"l":6.35,"n":6,"o":6.35,"t":"2026-10-15T14:35:00Z","v":367,"vw":6.356667},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-15T14:40:00Z","v":100,"vw":6.38},{"c":6.4,"h":6.4,"l":6.4,"n":4,"o":6.4,"t":"2026-10-15T14:45:00Z","v":234,"vw":6.4},{"c":6.41,"h":6.41,"l":6.41,"n":3,"o":6.41,"t":"2026-10-15T14:50:00Z","v":149,"vw":6.41},{"c":6.39,"h":6.4,"l":6.39,"n":18,"o":6.4,"t":"2026-10-15T14:55:00Z","v":9426,"vw":6.390108},{"c":6.35,"h":6.38,"l":6.35,"n":22,"o":6.38,"t":"2026-10-15T15:00:00Z","v":2699,"vw":6.354918},{"c":6.39,"h":6.39,"l":6.39,"n":6,"o":6.39,"t":"2026-10-15T15:05:00Z","v":553,"vw":6.39},{"c":6.4,"h":6.4,"l":6.4,"n":5,"o":6.4,"t":"2026-10-15T15:15:00Z","v":481,"vw":6.4},{"c":6.4,"h":6.4,"l":6.4,"n":2,"o":6.4,"t":"2026-10-15T15:20:00Z","v":161,"vw":6.4},{"c":6.45,"h":6.4551,"l":6.43,"n":28,"o":6.43,"t":"2026-10-15T15:25:00Z","v":4225,"vw":6.450347},{"c":6.425,"h":6.43,"l":6.42,"n":29,"o":6.42,"t":"2026-10-15T15:30:00Z","v":1307,"vw":6.426427},{"c":6.445,"h":6.445,"l":6.445,"n":1,"o":6.445,"t":"2026-10-15T15:35:00Z","v":104,"vw":6.445},{"c":6.4,"h":6.43,"l":6.4,"n":7,"o":6.43,"t":"2026-10-15T15:40:00Z","v":866,"vw":6.410546},{"c":6.34,"h":6.34,"l":6.34,"n":4,"o":6.34,"t":"2026-10-15T15:45:00Z","v":329,"vw":6.34},{"c":6.35,"h":6.35,"l":6.33,"n":16,"o":6.3416,"t":"2026-10-15T15:55:00Z","v":2044,"vw":6.342652},{"c":6.33,"h":6.37,"l":6.33,"n":22,"o":6.3503,"t":"2026-10-15T16:00:00Z","v":5468,"vw":6.350807},{"c":6.32,"h":6.32,"l":6.32,"n":2,"o":6.32,"t":"2026-10-15T16:05:00Z","v":200,"vw":6.32},{"c":6.29,"h":6.32,"l":6.29,"n":3,"o":6.32,"t":"2026-10-15T16:10:00Z","v":300,"vw":6.306667},{"c":6.27,"h":6.305,"l":6.27,"n":20,"o":6.29,"t":"2026-10-15T16:15:00Z","v":1211,"vw":6.292778},{"c":6.27,"h":6.27,"l":6.27,"n":2,"o":6.27,"t":"2026-10-15T16:20:00Z","v":200,"vw":6.27},{"c":6.34,"h":6.35,"l":6.28,"n":28,"o":6.28,"t":"2026-10-15T16:25:00Z","v":2040,"vw":6.309979},{"c":6.335,"h":6.37,"l":6.33,"n":114,"o":6.36,"t":"2026-10-15T16:30:00Z","v":11542,"vw":6.353655},{"c":6.345,"h":6.345,"l":6.345,"n":8,"o":6.345,"t":"2026-10-15T16:35:00Z","v":1110,"vw":6.345},{"c":6.345,"h":6.345,"l":6.345,"n":5,"o":6.345,"t":"2026-10-15T16:40:00Z","v":307,"vw":6.345},{"c":6.36,"h":6.36,"l":6.36,"n":8,"o":6.36,"t":"2026-10-15T16:45:00Z","v":731,"vw":6.36},{"c":6.33,"h":6.33,"l":6.33,"n":3,"o":6.33,"t":"2026-10-15T16:50:00Z","v":334,"vw":6.33},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-15T16:55:00Z","v":100,"vw":6.34},{"c":6.33,"h":6.33,"l":6.32,"n":19,"o":6.32,"t":"2026-10-15T17:00:00Z","v":1119,"vw":6.327249},{"c":6.34,"h":6.34,"l":6.34,"n":2,"o":6.34,"t":"2026-10-15T17:05:00Z","v":128,"vw":6.34},{"c":6.33,"h":6.35,"l":6.33,"n":16,"o":6.34,"t":"2026-10-15T17:10:00Z","v":751,"vw":6.340714},{"c":6.37,"h":6.37,"l":6.33,"n":17,"o":6.33,"t":"2026-10-15T17:15:00Z","v":1331,"vw":6.352727},{"c":6.365,"h":6.37,"l":6.36,"n":14,"o":6.37,"t":"2026-10-15T17:20:00Z","v":3644,"vw":6.366476},{"c":6.38,"h":6.38,"l":6.36,"n":12,"o":6.37,"t":"2026-10-15T17:25:00Z","v":2395,"vw":6.367391},{"c":6.38,"h":6.39,"l":6.38,"n":12,"o":6.39,"t":"2026-10-15T17:35:00Z","v":839,"vw":6.383347},{"c":6.38,"h":6.38,"l":6.38,"n":3,"o":6.38,"t":"2026-10-15T17:40:00Z","v":208,"vw":6.38},{"c":6.39,"h":6.39,"l":6.38,"n":3,"o":6.38,"t":"2026-10-15T17:45:00Z","v":300,"vw":6.383333},{"c":6.38,"h":6.39,"l":6.38,"n":5,"o":6.39,"t":"2026-10-15T17:50:00Z","v":330,"vw":6.383333},{"c":6.39,"h":6.39,"l":6.37,"n":12,"o":6.37,"t":"2026-10-15T18:00:00Z","v":613,"vw":6.37875},{"c":6.39,"h":6.39,"l":6.38,"n":42,"o":6.39,"t":"2026-10-15T18:05:00Z","v":2837,"vw":6.385315},{"c":6.43,"h":6.43,"l":6.4,"n":12,"o":6.4,"t":"2026-10-15T18:10:00Z","v":692,"vw":6.408},{"c":6.415,"h":6.415,"l":6.415,"n":2,"o":6.415,"t":"2026-10-15T18:15:00Z","v":145,"vw":6.415},{"c":6.41,"h":6.41,"l":6.4,"n":4,"o":6.4,"t":"2026-10-15T18:20:00Z","v":205,"vw":6.405},{"c":6.44,"h":6.45,"l":6.43,"n":27,"o":6.43,"t":"2026-10-15T18:25:00Z","v":2513,"vw":6.437727},{"c":6.4442,"h":6.4442,"l":6.4442,"n":1,"o":6.4442,"t":"2026-10-15T18:30:00Z","v":145,"vw":6.4442},{"c":6.445,"h":6.445,"l":6.445,"n":7,"o":6.445,"t":"2026-10-15T18:35:00Z","v":315,"vw":6.445},{"c":6.45,"h":6.45,"l":6.445,"n":13,"o":6.445,"t":"2026-10-15T18:40:00Z","v":714,"vw":6.4475},{"c":6.48,"h":6.49,"l":6.48,"n":7,"o":6.48,"t":"2026-10-15T18:50:00Z","v":441,"vw":6.485},{"c":6.48,"h":6.48,"l":6.48,"n":10,"o":6.48,"t":"2026-10-15T18:55:00Z","v":924,"vw":6.48},{"c":6.5,"h":6.5,"l":6.49,"n":61,"o":6.49,"t":"2026-10-15T19:00:00Z","v":4569,"vw":6.49864},{"c":6.5,"h":6.5,"l":6.49,"n":45,"o":6.495,"t":"2026-10-15T19:05:00Z","v":9261,"vw":6.499002},{"c":6.52,"h":6.525,"l":6.5,"n":29,"o":6.5,"t":"2026-10-15T19:10:00Z","v":2040,"vw":6.51375},{"c":6.55,"h":6.55,"l":6.53,"n":19,"o":6.53,"t":"2026-10-15T19:15:00Z","v":1616,"vw":6.543334},{"c":6.54,"h":6.55,"l":6.5381,"n":30,"o":6.54,"t":"2026-10-15T19:20:00Z","v":3204,"vw":6.542024},{"c":6.59,"h":6.6,"l":6.525,"n":54,"o":6.525,"t":"2026-10-15T19:25:00Z","v":4662,"vw":6.566303},{"c":6.535,"h":6.56,"l":6.535,"n":8,"o":6.56,"t":"2026-10-15T19:30:00Z","v":632,"vw":6.54125},{"c":6.55,"h":6.55,"l":6.545,"n":7,"o":6.545,"t":"2026-10-15T19:35:00Z","v":475,"vw":6.5475},{"c":6.56,"h":6.58,"l":6.56,"n":50,"o":6.57,"t":"2026-10-15T19:40:00Z","v":3906,"vw":6.569677},{"c":6.57,"h":6.575,"l":6.57,"n":26,"o":6.57,"t":"2026-10-15T19:45:00Z","v":966,"vw":6.571429},{"c":6.56,"h":6.57,"l":6.56,"n":35,"o":6.56,"t":"2026-10-15T19:50:00Z","v":1441,"vw":6.566264},{"c":6.58,"h":6.59,"l":6.55,"n":108,"o":6.56,"t":"2026-10-15T19:55:00Z","v":6624,"vw":6.563982},{"c":6.53,"h":6.53,"l":6.53,"n":3,"o":6.53,"t":"2026-10-15T20:00:00Z","v":1655,"vw":6.53},{"c":6.57,"h":6.57,"l":6.51,"n":8,"o":6.51,"t":"2026-10-16T13:30:00Z","v":512,"vw":6.523363},{"c":6.51,"h":6.51,"l":6.51,"n":2,"o":6.51,"t":"2026-10-16T13:45:00Z","v":101,"vw":6.51},{"c":6.57,"h":6.57,"l":6.57,"n":3,"o":6.57,"t":"2026-10-16T13:50:00Z","v":400,"vw":6.57},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-16T13:55:00Z","v":100,"vw":6.6},{"c":6.67,"h":6.67,"l":6.65,"n":10,"o":6.65,"t":"2026-10-16T14:05:00Z","v":1160,"vw":6.652128},{"c":6.7,"h":6.7,"l":6.7,"n":4,"o":6.7,"t":"2026-10-16T14:15:00Z","v":109,"vw":6.7},{"c":6.73,"h":6.73,"l":6.73,"n":4,"o":6.73,"t":"2026-10-16T14:20:00Z","v":251,"vw":6.73},{"c":6.7316,"h":6.7316,"l":6.7316,"n":8,"o":6.7316,"t":"2026-10-16T14:25:00Z","v":371,"vw":6.7316},{"c":6.79,"h":6.79,"l":6.73,"n":10,"o":6.73,"t":"2026-10-16T14:30:00Z","v":531,"vw":6.757},{"c":6.78,"h":6.8,"l":6.78,"n":36,"o":6.8,"t":"2026-10-16T14:35:00Z","v":2198,"vw":6.7925},{"c":6.7475,"h":6.76,"l":6.73,"n":44,"o":6.76,"t":"2026-10-16T14:40:00Z","v":2240,"vw":6.737084},{"c":6.76,"h":6.76,"l":6.72,"n":40,"o":6.725,"t":"2026-10-16T14:45:00Z","v":3258,"vw":6.728621},{"c":6.81,"h":6.81,"l":6.805,"n":12,"o":6.81,"t":"2026-10-16T14:50:00Z","v":526,"vw":6.8075},{"c":6.78,"h":6.82,"l":6.78,"n":15,"o":6.82,"t":"2026-10-16T14:55:00Z","v":1097,"vw":6.805605},{"c":6.73,"h":6.73,"l":6.73,"n":3,"o":6.73,"t":"2026-10-16T15:05:00Z","v":110,"vw":6.73},{"c":6.745,"h":6.745,"l":6.745,"n":15,"o":6.745,"t":"2026-10-16T15:10:00Z","v":570,"vw":6.745},{"c":6.6878,"h":6.76,"l":6.6878,"n":45,"o":6.755,"t":"2026-10-16T15:20:00Z","v":1800,"vw":6.722377},{"c":6.74,"h":6.74,"l":6.71,"n":23,"o":6.71,"t":"2026-10-16T15:25:00Z","v":1568,"vw":6.719328},{"c":6.75,"h":6.75,"l":6.75,"n":2,"o":6.75,"t":"2026-10-16T15:30:00Z","v":107,"vw":6.75},{"c":6.74,"h":6.76,"l":6.74,"n":20,"o":6.76,"t":"2026-10-16T15:35:00Z","v":5730,"vw":6.75807},{"c":6.73,"h":6.745,"l":6.73,"n":8,"o":6.74,"t":"2026-10-16T15:40:00Z","v":518,"vw":6.73625},{"c":6.74,"h":6.74,"l":6.74,"n":8,"o":6.74,"t":"2026-10-16T15:45:00Z","v":311,"vw":6.74},{"c":6.72,"h":6.72,"l":6.72,"n":4,"o":6.72,"t":"2026-10-16T15:50:00Z","v":278,"vw":6.72},{"c":6.68,"h":6.71,"l":6.675,"n":34,"o":6.71,"t":"2026-10-16T15:55:00Z","v":1490,"vw":6.691739},{"c":6.64,"h":6.66,"l":6.62,"n":11,"o":6.65,"t":"2026-10-16T16:00:00Z","v":840,"vw":6.648622},{"c":6.62,"h":6.67,"l":6.62,"n":9,"o":6.66,"t":"2026-10-16T16:05:00Z","v":1165,"vw":6.657921},{"c":6.665,"h":6.665,"l":6.65,"n":8,"o":6.65,"t":"2026-10-16T16:10:00Z","v":361,"vw":6.658333},{"c":6.67,"h":6.67,"l":6.67,"n":2,"o":6.67,"t":"2026-10-16T16:15:00Z","v":200,"vw":6.67},{"c":6.66,"h":6.66,"l":6.65,"n":4,"o":6.65,"t":"2026-10-16T16:30:00Z","v":412,"vw":6.6525},{"c":6.655,"h":6.655,"l":6.655,"n":2,"o":6.655,"t":"2026-10-16T16:45:00Z","v":101,"vw":6.655},{"c":6.64,"h":6.68,"l":6.64,"n":22,"o":6.66,"t":"2026-10-16T17:00:00Z","v":853,"vw":6.654286},{"c":6.6401,"h":6.6401,"l":6.6401,"n":2,"o":6.6401,"t":"2026-10-16T17:10:00Z","v":200,"vw":6.6401},{"c":6.65,"h":6.65,"l":6.63,"n":68,"o":6.63,"t":"2026-10-16T17:15:00Z","v":4529,"vw":6.63273},{"c":6.65,"h":6.65,"l":6.65,"n":5,"o":6.65,"t":"2026-10-16T17:20:00Z","v":214,"vw":6.65},{"c":6.7,"h":6.725,"l":6.68,"n":28,"o":6.68,"t":"2026-10-16T17:30:00Z","v":2273,"vw":6.697632},{"c":6.71,"h":6.71,"l":6.69,"n":8,"o":6.705,"t":"2026-10-16T17:35:00Z","v":424,"vw":6.7025},{"c":6.735,"h":6.735,"l":6.73,"n":4,"o":6.73,"t":"2026-10-16T17:40:00Z","v":301,"vw":6.733333},{"c":6.73,"h":6.74,"l":6.73,"n":18,"o":6.74,"t":"2026-10-16T17:50:00Z","v":1468,"vw":6.738383},{"c":6.705,"h":6.705,"l":6.705,"n":1,"o":6.705,"t":"2026-10-16T17:55:00Z","v":100,"vw":6.705},{"c":6.68,"h":6.7,"l":6.68,"n":9,"o":6.7,"t":"2026-10-16T18:00:00Z","v":361,"vw":6.693333},{"c":6.71,"h":6.71,"l":6.71,"n":3,"o":6.71,"t":"2026-10-16T18:05:00Z","v":211,"vw":6.71},{"c":6.68,"h":6.69,"l":6.68,"n":29,"o":6.685,"t":"2026-10-16T18:10:00Z","v":1420,"vw":6.68375},{"c":6.67,"h":6.68,"l":6.66,"n":46,"o":6.675,"t":"2026-10-16T18:15:00Z","v":1587,"vw":6.673182},{"c":6.67,"h":6.67,"l":6.67,"n":8,"o":6.67,"t":"2026-10-16T18:20:00Z","v":421,"vw":6.67},{"c":6.68,"h":6.68,"l":6.68,"n":11,"o":6.68,"t":"2026-10-16T18:25:00Z","v":733,"vw":6.68},{"c":6.7,"h":6.7,"l":6.69,"n":19,"o":6.69,"t":"2026-10-16T18:30:00Z","v":1981,"vw":6.693363},{"c":6.69,"h":6.69,"l":6.69,"n":10,"o":6.69,"t":"2026-10-16T18:35:00Z","v":530,"vw":6.69},{"c":6.685,"h":6.685,"l":6.66,"n":27,"o":6.68,"t":"2026-10-16T18:40:00Z","v":1572,"vw":6.677308},{"c":6.69,"h":6.72,"l":6.69,"n":26,"o":6.71,"t":"2026-10-16T18:45:00Z","v":1081,"vw":6.714285},{"c":6.7,"h":6.715,"l":6.7,"n":19,"o":6.71,"t":"2026-10-16T18:50:00Z","v":776,"vw":6.709},{"c":6.71,"h":6.715,"l":6.71,"n":26,"o":6.715,"t":"2026-10-16T18:55:00Z","v":919,"vw":6.711667},{"c":6.68,"h":6.69,"l":6.675,"n":38,"o":6.69,"t":"2026-10-16T19:05:00Z","v":907,"vw":6.68125},{"c":6.72,"h":6.72,"l":6.71,"n":23,"o":6.71,"t":"2026-10-16T19:10:00Z","v":1129,"vw":6.714325},{"c":6.695,"h":6.7,"l":6.695,"n":12,"o":6.7,"t":"2026-10-16T19:15:00Z","v":413,"vw":6.6975},{"c":6.705,"h":6.71,"l":6.705,"n":7,"o":6.705,"t":"2026-10-16T19:20:00Z","v":323,"vw":6.706667},{"c":6.71,"h":6.71,"l":6.69,"n":15,"o":6.69,"t":"2026-10-16T19:25:00Z","v":805,"vw":6.705},{"c":6.74,"h":6.74,"l":6.72,"n":30,"o":6.72,"t":"2026-10-16T19:30:00Z","v":2708,"vw":6.725679},{"c":6.76,"h":6.77,"l":6.74,"n":204,"o":6.76,"t":"2026-10-16T19:40:00Z","v":7629,"vw":6.758003},{"c":6.75,"h":6.755,"l":6.745,"n":44,"o":6.755,"t":"2026-10-16T19:45:00Z","v":2953,"vw":6.751888},{"c":6.77,"h":6.78,"l":6.75,"n":129,"o":6.76,"t":"2026-10-16T19:50:00Z","v":13754,"vw":6.761513},{"c":6.79,"h":6.8,"l":6.75,"n":248,"o":6.775,"t":"2026-10-16T19:55:00Z","v":17130,"vw":6.776535},{"c":6.8,"h":6.8,"l":6.8,"n":3,"o":6.8,"t":"2026-10-16T20:00:00Z","v":1038,"vw":6.8},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-16T20:20:00Z","v":200,"vw":6.91},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-19T10:50:00Z","v":115,"vw":6.8},{"c":6.76,"h":6.8,"l":6.55,"n":26,"o":6.7,"t":"2026-10-19T13:30:00Z","v":4355,"vw":6.69903},{"c":6.67,"h":6.8,"l":6.67,"n":32,"o":6.77,"t":"2026-10-19T13:35:00Z","v":3499,"vw":6.762159},{"c":6.645,"h":6.67,"l":6.645,"n":10,"o":6.67,"t":"2026-10-19T13:40:00Z","v":631,"vw":6.658248},{"c":6.685,"h":6.685,"l":6.685,"n":2,"o":6.685,"t":"2026-10-19T13:45:00Z","v":172,"vw":6.685},{"c":6.7,"h":6.7,"l":6.7,"n":13,"o":6.7,"t":"2026-10-19T13:50:00Z","v":600,"vw":6.7},{"c":6.7,"h":6.74,"l":6.7,"n":24,"o":6.74,"t":"2026-10-19T14:00:00Z","v":2430,"vw":6.723215},{"c":6.715,"h":6.715,"l":6.69,"n":15,"o":6.69,"t":"2026-10-19T14:05:00Z","v":2218,"vw":6.699524},{"c":6.74,"h":6.74,"l":6.73,"n":6,"o":6.73,"t":"2026-10-19T14:10:00Z","v":294,"vw":6.735},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-10-19T14:15:00Z","v":100,"vw":6.76},{"c":6.74,"h":6.78,"l":6.74,"n":59,"o":6.76,"t":"2026-10-19T14:20:00Z","v":4868,"vw":6.760389},{"c":6.76,"h":6.77,"l":6.74,"n":40,"o":6.74,"t":"2026-10-19T14:25:00Z","v":3606,"vw":6.7536},{"c":6.77,"h":6.77,"l":6.75,"n":45,"o":6.77,"t":"2026-10-19T14:30:00Z","v":3185,"vw":6.766865},{"c":6.76,"h":6.77,"l":6.76,"n":21,"o":6.77,"t":"2026-10-19T14:35:00Z","v":1656,"vw":6.765714},{"c":6.75,"h":6.75,"l":6.74,"n":22,"o":6.74,"t":"2026-10-19T14:40:00Z","v":1366,"vw":6.746666},{"c":6.76,"h":6.76,"l":6.75,"n":25,"o":6.76,"t":"2026-10-19T14:45:00Z","v":2175,"vw":6.753605},{"c":6.73,"h":6.76,"l":6.73,"n":48,"o":6.76,"t":"2026-10-19T14:50:00Z","v":6051,"vw":6.755741},{"c":6.745,"h":6.745,"l":6.74,"n":41,"o":6.74,"t":"2026-10-19T14:55:00Z","v":2246,"vw":6.7408},{"c":6.75,"h":6.75,"l":6.75,"n":2,"o":6.75,"t":"2026-10-19T15:00:00Z","v":200,"vw":6.75},{"c":6.74,"h":6.75,"l":6.74,"n":5,"o":6.75,"t":"2026-10-19T15:10:00Z","v":400,"vw":6.743333},{"c":6.76,"h":6.76,"l":6.74,"n":8,"o":6.74,"t":"2026-10-19T15:15:00Z","v":569,"vw":6.75},{"c":6.78,"h":6.78,"l":6.78,"n":7,"o":6.78,"t":"2026-10-19T15:20:00Z","v":264,"vw":6.78},{"c":6.8,"h":6.8,"l":6.8,"n":5,"o":6.8,"t":"2026-10-19T15:25:00Z","v":587,"vw":6.8},{"c":6.8,"h":6.81,"l":6.79,"n":12,"o":6.79,"t":"2026-10-19T15:30:00Z","v":863,"vw":6.8},{"c":6.8,"h":6.8,"l":6.79,"n":16,"o":6.8,"t":"2026-10-19T15:35:00Z","v":884,"vw":6.79875},{"c":6.76,"h":6.79,"l":6.75,"n":41,"o":6.79,"t":"2026-10-19T15:40:00Z","v":2888,"vw":6.779565},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-19T15:45:00Z","v":100,"vw":6.75},{"c":6.77,"h":6.77,"l":6.77,"n":2,"o":6.77,"t":"2026-10-19T15:50:00Z","v":108,"vw":6.77},{"c":6.78,"h":6.78,"l":6.77,"n":28,"o":6.77,"t":"2026-10-19T15:55:00Z","v":2434,"vw":6.775238},{"c":6.76,"h":6.78,"l":6.75,"n":29,"o":6.78,"t":"2026-10-19T16:00:00Z","v":2797,"vw":6.769986},{"c":6.74,"h":6.755,"l":6.74,"n":3,"o":6.755,"t":"2026-10-19T16:05:00Z","v":261,"vw":6.748952},{"c":6.75,"h":6.75,"l":6.75,"n":8,"o":6.75,"t":"2026-10-19T16:15:00Z","v":228,"vw":6.75},{"c":6.74,"h":6.74,"l":6.74,"n":3,"o":6.74,"t":"2026-10-19T16:25:00Z","v":108,"vw":6.74},{"c":6.74,"h":6.74,"l":6.74,"n":8,"o":6.74,"t":"2026-10-19T16:30:00Z","v":404,"vw":6.74},{"c":6.74,"h":6.74,"l":6.73,"n":16,"o":6.74,"t":"2026-10-19T16:35:00Z","v":1369,"vw":6.734231},{"c":6.74,"h":6.74,"l":6.74,"n":13,"o":6.74,"t":"2026-10-19T16:40:00Z","v":824,"vw":6.74},{"c":6.71,"h":6.72,"l":6.71,"n":8,"o":6.72,"t":"2026-10-19T16:55:00Z","v":722,"vw":6.715714},{"c":6.72,"h":6.72,"l":6.72,"n":2,"o":6.72,"t":"2026-10-19T17:00:00Z","v":200,"vw":6.72},{"c":6.72,"h":6.72,"l":6.72,"n":11,"o":6.72,"t":"2026-10-19T17:05:00Z","v":797,"vw":6.72},{"c":6.725,"h":6.725,"l":6.715,"n":15,"o":6.715,"t":"2026-10-19T17:10:00Z","v":1105,"vw":6.719},{"c":6.725,"h":6.725,"l":6.72,"n":8,"o":6.725,"t":"2026-10-19T17:15:00Z","v":412,"vw":6.72375},{"c":6.73,"h":6.73,"l":6.725,"n":18,"o":6.725,"t":"2026-10-19T17:25:00Z","v":1136,"vw":6.726875},{"c":6.73,"h":6.73,"l":6.73,"n":15,"o":6.73,"t":"2026-10-19T17:30:00Z","v":751,"vw":6.73},{"c":6.73,"h":6.74,"l":6.73,"n":24,"o":6.73,"t":"2026-10-19T17:40:00Z","v":1757,"vw":6.731786},{"c":6.71,"h":6.72,"l":6.71,"n":46,"o":6.72,"t":"2026-10-19T17:45:00Z","v":5251,"vw":6.712434},{"c":6.71,"h":6.71,"l":6.7,"n":18,"o":6.7,"t":"2026-10-19T17:50:00Z","v":910,"vw":6.7025},{"c":6.725,"h":6.73,"l":6.72,"n":10,"o":6.72,"t":"2026-10-19T17:55:00Z","v":1242,"vw":6.723636},{"c":6.74,"h":6.74,"l":6.73,"n":41,"o":6.73,"t":"2026-10-19T18:00:00Z","v":3114,"vw":6.731458},{"c":6.745,"h":6.745,"l":6.745,"n":1,"o":6.745,"t":"2026-10-19T18:05:00Z","v":100,"vw":6.745},{"c":6.8,"h":6.8,"l":6.75,"n":22,"o":6.75,"t":"2026-10-19T18:10:00Z","v":1524,"vw":6.773334},{"c":6.81,"h":6.81,"l":6.81,"n":2,"o":6.81,"t":"2026-10-19T18:20:00Z","v":107,"vw":6.81},{"c":6.79,"h":6.8,"l":6.79,"n":31,"o":6.8,"t":"2026-10-19T18:25:00Z","v":2243,"vw":6.792718},{"c":6.84,"h":6.84,"l":6.8,"n":35,"o":6.8,"t":"2026-10-19T18:30:00Z","v":3337,"vw":6.809226},{"c":6.86,"h":6.86,"l":6.835,"n":20,"o":6.835,"t":"2026-10-19T18:35:00Z","v":1556,"vw":6.85625},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-19T18:40:00Z","v":100,"vw":6.86},{"c":6.85,"h":6.85,"l":6.85,"n":17,"o":6.85,"t":"2026-10-19T18:45:00Z","v":834,"vw":6.85},{"c":6.86,"h":6.86,"l":6.86,"n":6,"o":6.86,"t":"2026-10-19T18:50:00Z","v":229,"vw":6.86},{"c":6.865,"h":6.865,"l":6.865,"n":5,"o":6.865,"t":"2026-10-19T18:55:00Z","v":203,"vw":6.865},{"c":6.87,"h":6.87,"l":6.865,"n":20,"o":6.865,"t":"2026-10-19T19:00:00Z","v":1018,"vw":6.866},{"c":6.865,"h":6.865,"l":6.865,"n":5,"o":6.865,"t":"2026-10-19T19:05:00Z","v":515,"vw":6.865},{"c":6.85,"h":6.865,"l":6.85,"n":47,"o":6.86,"t":"2026-10-19T19:10:00Z","v":4082,"vw":6.856935},{"c":6.855,"h":6.86,"l":6.845,"n":19,"o":6.845,"t":"2026-10-19T19:15:00Z","v":2244,"vw":6.856471},{"c":6.85,"h":6.855,"l":6.85,"n":18,"o":6.855,"t":"2026-10-19T19:25:00Z","v":785,"vw":6.853},{"c":6.87,"h":6.87,"l":6.86,"n":26,"o":6.86,"t":"2026-10-19T19:30:00Z","v":1426,"vw":6.866},{"c":6.88,"h":6.88,"l":6.875,"n":5,"o":6.875,"t":"2026-10-19T19:35:00Z","v":327,"vw":6.878333},{"c":6.9,"h":6.9,"l":6.88,"n":47,"o":6.88,"t":"2026-10-19T19:40:00Z","v":3261,"vw":6.893201},{"c":6.9,"h":6.9,"l":6.89,"n":14,"o":6.89,"t":"2026-10-19T19:45:00Z","v":592,"vw":6.8975},{"c":6.87,"h":6.89,"l":6.87,"n":21,"o":6.89,"t":"2026-10-19T19:50:00Z","v":865,"vw":6.875},{"c":6.85,"h":6.86,"l":6.83,"n":175,"o":6.86,"t":"2026-10-19T19:55:00Z","v":11686,"vw":6.842167},{"c":6.81,"h":6.81,"l":6.81,"n":5,"o":6.81,"t":"2026-10-19T20:00:00Z","v":2760,"vw":6.81},{"c":6.67,"h":6.75,"l":6.67,"n":34,"o":6.74,"t":"2026-10-20T13:30:00Z","v":3801,"vw":6.70485},{"c":6.74,"h":6.74,"l":6.74,"n":51,"o":6.74,"t":"2026-10-20T13:35:00Z","v":2757,"vw":6.74},{"c":6.74,"h":6.74,"l":6.7,"n":46,"o":6.73,"t":"2026-10-20T13:40:00Z","v":3008,"vw":6.725954},{"c":6.75,"h":6.765,"l":6.75,"n":16,"o":6.765,"t":"2026-10-20T13:45:00Z","v":1776,"vw":6.758981},{"c":6.78,"h":6.78,"l":6.75,"n":10,"o":6.755,"t":"2026-10-20T13:50:00Z","v":642,"vw":6.7609},{"c":6.79,"h":6.81,"l":6.78,"n":24,"o":6.78,"t":"2026-10-20T14:00:00Z","v":1309,"vw":6.787273},{"c":6.835,"h":6.835,"l":6.8,"n":65,"o":6.815,"t":"2026-10-20T14:05:00Z","v":4872,"vw":6.807059},{"c":6.86,"h":6.86,"l":6.82,"n":13,"o":6.83,"t":"2026-10-20T14:10:00Z","v":1760,"vw":6.829868},{"c":6.96,"h":6.96,"l":6.87,"n":71,"o":6.87,"t":"2026-10-20T14:15:00Z","v":6389,"vw":6.915402},{"c":7.05,"h":7.05,"l":6.945,"n":93,"o":6.95,"t":"2026-10-20T14:20:00Z","v":7833,"vw":6.985834},{"c":7.11,"h":7.11,"l":7.04,"n":12,"o":7.04,"t":"2026-10-20T14:25:00Z","v":625,"vw":7.079474},{"c":7.13,"h":7.13,"l":7.11,"n":50,"o":7.13,"t":"2026-10-20T14:30:00Z","v":4099,"vw":7.120626},{"c":7.14,"h":7.14,"l":7.135,"n":9,"o":7.135,"t":"2026-10-20T14:35:00Z","v":768,"vw":7.137315},{"c":7.185,"h":7.185,"l":7.15,"n":40,"o":7.15,"t":"2026-10-20T14:40:00Z","v":3113,"vw":7.164989},{"c":7.13,"h":7.15,"l":7.13,"n":10,"o":7.15,"t":"2026-10-20T14:45:00Z","v":761,"vw":7.143587},{"c":7.14,"h":7.14,"l":7.13,"n":8,"o":7.13,"t":"2026-10-20T14:50:00Z","v":1588,"vw":7.134286},{"c":7.14,"h":7.14,"l":7.14,"n":7,"o":7.14,"t":"2026-10-20T14:55:00Z","v":212,"vw":7.14},{"c":7.07,"h":7.11,"l":7.07,"n":41,"o":7.11,"t":"2026-10-20T15:05:00Z","v":9353,"vw":7.08121},{"c":7.055,"h":7.11,"l":7.055,"n":76,"o":7.07,"t":"2026-10-20T15:10:00Z","v":12740,"vw":7.087863},{"c":7.08,"h":7.08,"l":7.05,"n":13,"o":7.06,"t":"2026-10-20T15:15:00Z","v":1886,"vw":7.05647},{"c":7.08,"h":7.08,"l":7.06,"n":18,"o":7.06,"t":"2026-10-20T15:20:00Z","v":1472,"vw":7.068077},{"c":7.08,"h":7.085,"l":7.08,"n":17,"o":7.085,"t":"2026-10-20T15:25:00Z","v":1423,"vw":7.080778},{"c":7.08,"h":7.08,"l":7.06,"n":13,"o":7.06,"t":"2026-10-20T15:40:00Z","v":373,"vw":7.07},{"c":7.06,"h":7.08,"l":7.06,"n":45,"o":7.08,"t":"2026-10-20T15:45:00Z","v":1990,"vw":7.072143},{"c":7.06,"h":7.06,"l":7.06,"n":4,"o":7.06,"t":"2026-10-20T15:50:00Z","v":106,"vw":7.06},{"c":7.055,"h":7.055,"l":7.055,"n":7,"o":7.055,"t":"2026-10-20T15:55:00Z","v":1068,"vw":7.055},{"c":7.065,"h":7.075,"l":7.065,"n":3,"o":7.075,"t":"2026-10-20T16:00:00Z","v":501,"vw":7.067},{"c":7.06,"h":7.07,"l":7.05,"n":31,"o":7.05,"t":"2026-10-20T16:05:00Z","v":2494,"vw":7.059524},{"c":7.07,"h":7.07,"l":7.055,"n":19,"o":7.055,"t":"2026-10-20T16:10:00Z","v":989,"vw":7.060833},{"c":7.03,"h":7.05,"l":7.03,"n":10,"o":7.05,"t":"2026-10-20T16:15:00Z","v":596,"vw":7.042},{"c":7.05,"h":7.05,"l":7.02,"n":13,"o":7.02,"t":"2026-10-20T16:20:00Z","v":630,"vw":7.034},{"c":7.07,"h":7.07,"l":7.05,"n":9,"o":7.05,"t":"2026-10-20T16:25:00Z","v":476,"vw":7.0575},{"c":7.05,"h":7.05,"l":7.05,"n":3,"o":7.05,"t":"2026-10-20T16:30:00Z","v":201,"vw":7.05},{"c":7.05,"h":7.05,"l":7.05,"n":8,"o":7.05,"t":"2026-10-20T16:35:00Z","v":281,"vw":7.05},{"c":7.025,"h":7.025,"l":7.025,"n":1,"o":7.025,"t":"2026-10-20T16:40:00Z","v":100,"vw":7.025},{"c":7.04,"h":7.04,"l":7.02,"n":31,"o":7.02,"t":"2026-10-20T16:45:00Z","v":4780,"vw":7.036072},{"c":7.02,"h":7.04,"l":7.02,"n":14,"o":7.04,"t":"2026-10-20T16:50:00Z","v":10955,"vw":7.039082},{"c":7.01,"h":7.01,"l":7.01,"n":3,"o":7.01,"t":"2026-10-20T16:55:00Z","v":142,"vw":7.01},{"c":6.995,"h":7.015,"l":6.99,"n":8,"o":7.015,"t":"2026-10-20T17:00:00Z","v":884,"vw":7.005621},{"c":6.99,"h":6.99,"l":6.985,"n":13,"o":6.985,"t":"2026-10-20T17:10:00Z","v":1453,"vw":6.985417},{"c":7.01,"h":7.01,"l":7.01,"n":12,"o":7.01,"t":"2026-10-20T17:20:00Z","v":511,"vw":7.01},{"c":7,"h":7,"l":7,"n":9,"o":7,"t":"2026-10-20T17:30:00Z","v":988,"vw":7},{"c":7.03,"h":7.03,"l":7,"n":28,"o":7.01,"t":"2026-10-20T17:35:00Z","v":1961,"vw":7.014688},{"c":7.06,"h":7.06,"l":7.03,"n":14,"o":7.03,"t":"2026-10-20T17:40:00Z","v":906,"vw":7.055},{"c":7.04,"h":7.07,"l":7.04,"n":51,"o":7.06,"t":"2026-10-20T17:45:00Z","v":7270,"vw":7.053352},{"c":7.03,"h":7.04,"l":7.03,"n":24,"o":7.04,"t":"2026-10-20T17:50:00Z","v":1426,"vw":7.037778},{"c":7.02,"h":7.02,"l":7.01,"n":26,"o":7.01,"t":"2026-10-20T17:55:00Z","v":2559,"vw":7.015208},{"c":7.035,"h":7.05,"l":7.035,"n":5,"o":7.05,"t":"2026-10-20T18:00:00Z","v":431,"vw":7.045},{"c":7.01,"h":7.03,"l":7.01,"n":15,"o":7.03,"t":"2026-10-20T18:05:00Z","v":1002,"vw":7.02},{"c":7.01,"h":7.01,"l":7.01,"n":4,"o":7.01,"t":"2026-10-20T18:15:00Z","v":105,"vw":7.01},{"c":7.015,"h":7.015,"l":7.01,"n":11,"o":7.015,"t":"2026-10-20T18:20:00Z","v":415,"vw":7.013279},{"c":7.0102,"h":7.015,"l":7.01,"n":7,"o":7.01,"t":"2026-10-20T18:25:00Z","v":5302,"vw":7.010288},{"c":7.015,"h":7.02,"l":7.015,"n":39,"o":7.02,"t":"2026-10-20T18:30:00Z","v":1279,"vw":7.019422},{"c":7.025,"h":7.03,"l":7,"n":50,"o":7.01,"t":"2026-10-20T18:35:00Z","v":3165,"vw":7.015628},{"c":7.03,"h":7.03,"l":7.03,"n":11,"o":7.03,"t":"2026-10-20T18:40:00Z","v":1427,"vw":7.03},{"c":7.025,"h":7.025,"l":7.02,"n":20,"o":7.025,"t":"2026-10-20T18:45:00Z","v":1431,"vw":7.023465},{"c":7.025,"h":7.025,"l":7.015,"n":45,"o":7.025,"t":"2026-10-20T18:55:00Z","v":1575,"vw":7.020833},{"c":7.03,"h":7.03,"l":7.03,"n":18,"o":7.03,"t":"2026-10-20T19:00:00Z","v":892,"vw":7.03},{"c":7.015,"h":7.015,"l":7.005,"n":25,"o":7.005,"t":"2026-10-20T19:05:00Z","v":820,"vw":7.01},{"c":7.025,"h":7.025,"l":7.015,"n":19,"o":7.02,"t":"2026-10-20T19:10:00Z","v":2585,"vw":7.023016},{"c":7,"h":7.015,"l":7,"n":35,"o":7.01,"t":"2026-10-20T19:20:00Z","v":2649,"vw":7.009669},{"c":7,"h":7.01,"l":7,"n":61,"o":7.01,"t":"2026-10-20T19:25:00Z","v":2447,"vw":7.006692},{"c":7,"h":7,"l":6.995,"n":43,"o":6.995,"t":"2026-10-20T19:30:00Z","v":1341,"vw":6.999},{"c":6.98,"h":6.99,"l":6.95,"n":59,"o":6.99,"t":"2026-10-20T19:35:00Z","v":5747,"vw":6.978357},{"c":7,"h":7.005,"l":6.985,"n":45,"o":6.985,"t":"2026-10-20T19:40:00Z","v":1881,"vw":6.996685},{"c":7.015,"h":7.02,"l":6.99,"n":85,"o":7,"t":"2026-10-20T19:45:00Z","v":11513,"vw":7.001554},{"c":7,"h":7.01,"l":6.99,"n":57,"o":7,"t":"2026-10-20T19:50:00Z","v":3884,"vw":7.000467},{"c":6.98,"h":6.995,"l":6.96,"n":308,"o":6.99,"t":"2026-10-20T19:55:00Z","v":29376,"vw":6.979626},{"c":6.95,"h":6.95,"l":6.95,"n":3,"o":6.95,"t":"2026-10-20T20:00:00Z","v":2754,"vw":6.95},{"c":6.89,"h":6.96,"l":6.89,"n":6,"o":6.96,"t":"2026-10-21T13:30:00Z","v":2239,"vw":6.956777},{"c":6.875,"h":6.875,"l":6.875,"n":7,"o":6.875,"t":"2026-10-21T13:35:00Z","v":691,"vw":6.875},{"c":6.85,"h":6.88,"l":6.85,"n":4,"o":6.88,"t":"2026-10-21T13:40:00Z","v":287,"vw":6.865},{"c":6.88,"h":6.88,"l":6.88,"n":3,"o":6.88,"t":"2026-10-21T13:45:00Z","v":146,"vw":6.88},{"c":6.85,"h":6.895,"l":6.85,"n":31,"o":6.88,"t":"2026-10-21T13:50:00Z","v":2480,"vw":6.865782},{"c":6.86,"h":6.895,"l":6.86,"n":17,"o":6.895,"t":"2026-10-21T13:55:00Z","v":1596,"vw":6.870723},{"c":6.89,"h":6.89,"l":6.86,"n":12,"o":6.86,"t":"2026-10-21T14:00:00Z","v":1334,"vw":6.866344},{"c":6.885,"h":6.9,"l":6.885,"n":4,"o":6.89,"t":"2026-10-21T14:05:00Z","v":400,"vw":6.89125},{"c":6.91,"h":6.91,"l":6.89,"n":13,"o":6.89,"t":"2026-10-21T14:10:00Z","v":484,"vw":6.9},{"c":6.92,"h":6.93,"l":6.92,"n":8,"o":6.92,"t":"2026-10-21T14:15:00Z","v":1229,"vw":6.924345},{"c":6.93,"h":6.93,"l":6.92,"n":8,"o":6.92,"t":"2026-10-21T14:20:00Z","v":751,"vw":6.924286},{"c":6.93,"h":6.93,"l":6.93,"n":9,"o":6.93,"t":"2026-10-21T14:35:00Z","v":885,"vw":6.93},{"c":6.93,"h":6.93,"l":6.93,"n":9,"o":6.93,"t":"2026-10-21T14:40:00Z","v":683,"vw":6.93},{"c":6.895,"h":6.93,"l":6.895,"n":15,"o":6.93,"t":"2026-10-21T14:45:00Z","v":1235,"vw":6.91},{"c":6.895,"h":6.9,"l":6.895,"n":23,"o":6.9,"t":"2026-10-21T14:50:00Z","v":1367,"vw":6.899545},{"c":6.9,"h":6.9,"l":6.88,"n":26,"o":6.89,"t":"2026-10-21T14:55:00Z","v":1574,"vw":6.89},{"c":6.86,"h":6.8901,"l":6.86,"n":16,"o":6.8901,"t":"2026-10-21T15:00:00Z","v":4568,"vw":6.887568},{"c":6.87,"h":6.88,"l":6.86,"n":18,"o":6.86,"t":"2026-10-21T15:05:00Z","v":908,"vw":6.868},{"c":6.86,"h":6.88,"l":6.86,"n":12,"o":6.88,"t":"2026-10-21T15:10:00Z","v":682,"vw":6.875},{"c":6.88,"h":6.88,"l":6.88,"n":11,"o":6.88,"t":"2026-10-21T15:15:00Z","v":1663,"vw":6.88},{"c":6.89,"h":6.89,"l":6.875,"n":16,"o":6.875,"t":"2026-10-21T15:20:00Z","v":1177,"vw":6.880792},{"c":6.92,"h":6.92,"l":6.91,"n":7,"o":6.91,"t":"2026-10-21T15:25:00Z","v":800,"vw":6.9175},{"c":6.93,"h":6.96,"l":6.93,"n":64,"o":6.93,"t":"2026-10-21T15:30:00Z","v":5231,"vw":6.948703},{"c":6.935,"h":6.94,"l":6.93,"n":23,"o":6.93,"t":"2026-10-21T15:35:00Z","v":647,"vw":6.937},{"c":6.96,"h":6.96,"l":6.94,"n":23,"o":6.94,"t":"2026-10-21T15:40:00Z","v":1489,"vw":6.944108},{"c":6.96,"h":6.98,"l":6.95,"n":39,"o":6.95,"t":"2026-10-21T15:45:00Z","v":2487,"vw":6.962751},{"c":6.98,"h":6.98,"l":6.98,"n":3,"o":6.98,"t":"2026-10-21T15:50:00Z","v":201,"vw":6.98},{"c":7.06,"h":7.06,"l":6.99,"n":84,"o":6.99,"t":"2026-10-21T15:55:00Z","v":7685,"vw":7.039498},{"c":7.03,"h":7.03,"l":7.03,"n":8,"o":7.03,"t":"2026-10-21T16:00:00Z","v":907,"vw":7.03},{"c":7.02,"h":7.02,"l":7,"n":24,"o":7,"t":"2026-10-21T16:05:00Z","v":1248,"vw":7.0075},{"c":7.02,"h":7.02,"l":7.01,"n":16,"o":7.01,"t":"2026-10-21T16:15:00Z","v":815,"vw":7.016667},{"c":7,"h":7.02,"l":7,"n":22,"o":7.02,"t":"2026-10-21T16:20:00Z","v":1703,"vw":7.005039},{"c":7.06,"h":7.06,"l":6.96,"n":79,"o":6.96,"t":"2026-10-21T16:35:00Z","v":5626,"vw":7.022223},{"c":7.02,"h":7.04,"l":7.02,"n":11,"o":7.04,"t":"2026-10-21T16:40:00Z","v":1202,"vw":7.028334},{"c":7.04,"h":7.04,"l":7.03,"n":7,"o":7.03,"t":"2026-10-21T16:45:00Z","v":573,"vw":7.035},{"c":7.02,"h":7.02,"l":7.02,"n":3,"o":7.02,"t":"2026-10-21T16:50:00Z","v":301,"vw":7.02},{"c":6.99,"h":7.015,"l":6.99,"n":12,"o":7.015,"t":"2026-10-21T16:55:00Z","v":929,"vw":6.997992},{"c":7,"h":7,"l":7,"n":7,"o":7,"t":"2026-10-21T17:00:00Z","v":752,"vw":7},{"c":7,"h":7,"l":6.995,"n":12,"o":7,"t":"2026-10-21T17:05:00Z","v":521,"vw":6.99875},{"c":7.04,"h":7.04,"l":7,"n":45,"o":7,"t":"2026-10-21T17:10:00Z","v":2389,"vw":7.019263},{"c":7.06,"h":7.06,"l":7.06,"n":4,"o":7.06,"t":"2026-10-21T17:15:00Z","v":203,"vw":7.06},{"c":7.04,"h":7.04,"l":7.04,"n":8,"o":7.04,"t":"2026-10-21T17:25:00Z","v":203,"vw":7.04},{"c":7.05,"h":7.05,"l":7.05,"n":20,"o":7.05,"t":"2026-10-21T17:30:00Z","v":1036,"vw":7.05},{"c":7.03,"h":7.04,"l":7.03,"n":23,"o":7.04,"t":"2026-10-21T17:35:00Z","v":1058,"vw":7.034286},{"c":7.015,"h":7.015,"l":7.015,"n":6,"o":7.015,"t":"2026-10-21T17:45:00Z","v":227,"vw":7.015},{"c":7.035,"h":7.035,"l":7.02,"n":18,"o":7.02,"t":"2026-10-21T17:50:00Z","v":395,"vw":7.025},{"c":7.055,"h":7.06,"l":7.04,"n":15,"o":7.04,"t":"2026-10-21T17:55:00Z","v":882,"vw":7.0525},{"c":7.06,"h":7.06,"l":7.06,"n":9,"o":7.06,"t":"2026-10-21T18:00:00Z","v":791,"vw":7.06},{"c":7.02,"h":7.06,"l":7.02,"n":54,"o":7.045,"t":"2026-10-21T18:05:00Z","v":4253,"vw":7.048912},{"c":7.03,"h":7.03,"l":7.025,"n":14,"o":7.025,"t":"2026-10-21T18:10:00Z","v":518,"vw":7.028024},{"c":7.03,"h":7.03,"l":7.03,"n":10,"o":7.03,"t":"2026-10-21T18:15:00Z","v":553,"vw":7.03},{"c":6.99,"h":7,"l":6.98,"n":29,"o":7,"t":"2026-10-21T18:20:00Z","v":1061,"vw":6.989412},{"c":7.06,"h":7.065,"l":7,"n":196,"o":7,"t":"2026-10-21T18:25:00Z","v":17004,"vw":7.0529},{"c":7.04,"h":7.04,"l":7.04,"n":8,"o":7.04,"t":"2026-10-21T18:30:00Z","v":375,"vw":7.04},{"c":7.05,"h":7.05,"l":7.05,"n":39,"o":7.05,"t":"2026-10-21T18:35:00Z","v":1068,"vw":7.05},{"c":7.06,"h":7.06,"l":7.06,"n":23,"o":7.06,"t":"2026-10-21T18:40:00Z","v":2213,"vw":7.06},{"c":7.035,"h":7.05,"l":7.03,"n":34,"o":7.05,"t":"2026-10-21T18:45:00Z","v":999,"vw":7.037},{"c":7.02,"h":7.03,"l":7.02,"n":27,"o":7.03,"t":"2026-10-21T18:50:00Z","v":943,"vw":7.026667},{"c":7,"h":7.03,"l":6.99,"n":10,"o":7.03,"t":"2026-10-21T18:55:00Z","v":706,"vw":7.0025},{"c":6.99,"h":7,"l":6.98,"n":39,"o":6.99,"t":"2026-10-21T19:00:00Z","v":2170,"vw":6.992647},{"c":6.99,"h":7,"l":6.99,"n":52,"o":7,"t":"2026-10-21T19:05:00Z","v":4031,"vw":6.999677},{"c":7,"h":7,"l":7,"n":4,"o":7,"t":"2026-10-21T19:10:00Z","v":164,"vw":7},{"c":7.015,"h":7.03,"l":7.01,"n":19,"o":7.01,"t":"2026-10-21T19:15:00Z","v":1814,"vw":7.021},{"c":7.01,"h":7.01,"l":7.01,"n":16,"o":7.01,"t":"2026-10-21T19:20:00Z","v":681,"vw":7.01},{"c":7.05,"h":7.05,"l":7.03,"n":46,"o":7.03,"t":"2026-10-21T19:25:00Z","v":3088,"vw":7.0386},{"c":7.055,"h":7.055,"l":7.03,"n":15,"o":7.04,"t":"2026-10-21T19:30:00Z","v":1611,"vw":7.042334},{"c":7.08,"h":7.09,"l":7.075,"n":87,"o":7.08,"t":"2026-10-21T19:35:00Z","v":2343,"vw":7.081137},{"c":7.085,"h":7.09,"l":7.085,"n":27,"o":7.09,"t":"2026-10-21T19:40:00Z","v":2230,"vw":7.089123},{"c":7.08,"h":7.09,"l":7.08,"n":39,"o":7.09,"t":"2026-10-21T19:45:00Z","v":966,"vw":7.087214},{"c":7.08,"h":7.09,"l":7.08,"n":32,"o":7.09,"t":"2026-10-21T19:50:00Z","v":1793,"vw":7.082857},{"c":7.09,"h":7.09,"l":7.05,"n":123,"o":7.06,"t":"2026-10-21T19:55:00Z","v":5748,"vw":7.072441},{"c":7.08,"h":7.08,"l":7.08,"n":3,"o":7.08,"t":"2026-10-21T20:00:00Z","v":2208,"vw":7.08},{"c":6.67,"h":6.73,"l":6.67,"n":4,"o":6.73,"t":"2026-10-22T13:30:00Z","v":337,"vw":6.705},{"c":6.66,"h":6.69,"l":6.64,"n":19,"o":6.67,"t":"2026-10-22T13:40:00Z","v":2192,"vw":6.667899},{"c":6.65,"h":6.65,"l":6.635,"n":3,"o":6.65,"t":"2026-10-22T13:45:00Z","v":300,"vw":6.645},{"c":6.65,"h":6.6503,"l":6.65,"n":4,"o":6.6503,"t":"2026-10-22T13:50:00Z","v":402,"vw":6.65015},{"c":6.65,"h":6.65,"l":6.61,"n":9,"o":6.61,"t":"2026-10-22T13:55:00Z","v":546,"vw":6.635},{"c":6.67,"h":6.67,"l":6.64,"n":24,"o":6.66,"t":"2026-10-22T14:00:00Z","v":1496,"vw":6.661026},{"c":6.64,"h":6.67,"l":6.63,"n":46,"o":6.64,"t":"2026-10-22T14:05:00Z","v":8591,"vw":6.657052},{"c":6.63,"h":6.64,"l":6.63,"n":12,"o":6.64,"t":"2026-10-22T14:10:00Z","v":963,"vw":6.632857},{"c":6.615,"h":6.62,"l":6.615,"n":9,"o":6.615,"t":"2026-10-22T14:20:00Z","v":1100,"vw":6.619086},{"c":6.51,"h":6.55,"l":6.51,"n":9,"o":6.55,"t":"2026-10-22T14:30:00Z","v":783,"vw":6.522857},{"c":6.52,"h":6.55,"l":6.48,"n":55,"o":6.52,"t":"2026-10-22T14:35:00Z","v":6505,"vw":6.503602},{"c":6.56,"h":6.56,"l":6.54,"n":7,"o":6.54,"t":"2026-10-22T14:40:00Z","v":274,"vw":6.55},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-22T14:45:00Z","v":100,"vw":6.53},{"c":6.5,"h":6.52,"l":6.5,"n":12,"o":6.52,"t":"2026-10-22T14:50:00Z","v":552,"vw":6.512157},{"c":6.51,"h":6.53,"l":6.49,"n":44,"o":6.5,"t":"2026-10-22T14:55:00Z","v":3286,"vw":6.51328},{"c":6.54,"h":6.575,"l":6.5,"n":58,"o":6.5,"t":"2026-10-22T15:00:00Z","v":5009,"vw":6.521184},{"c":6.54,"h":6.54,"l":6.53,"n":108,"o":6.54,"t":"2026-10-22T15:05:00Z","v":3654,"vw":6.536479},{"c":6.55,"h":6.55,"l":6.53,"n":13,"o":6.53,"t":"2026-10-22T15:10:00Z","v":983,"vw":6.532857},{"c":6.55,"h":6.55,"l":6.54,"n":18,"o":6.54,"t":"2026-10-22T15:15:00Z","v":1266,"vw":6.549167},{"c":6.56,"h":6.575,"l":6.56,"n":14,"o":6.575,"t":"2026-10-22T15:20:00Z","v":1035,"vw":6.563},{"c":6.5,"h":6.545,"l":6.5,"n":20,"o":6.545,"t":"2026-10-22T15:25:00Z","v":1067,"vw":6.51625},{"c":6.52,"h":6.54,"l":6.5,"n":59,"o":6.5,"t":"2026-10-22T15:30:00Z","v":6294,"vw":6.530092},{"c":6.52,"h":6.53,"l":6.52,"n":9,"o":6.53,"t":"2026-10-22T15:35:00Z","v":1104,"vw":6.5275},{"c":6.525,"h":6.53,"l":6.5,"n":22,"o":6.51,"t":"2026-10-22T15:40:00Z","v":1533,"vw":6.513504},{"c":6.53,"h":6.53,"l":6.525,"n":3,"o":6.525,"t":"2026-10-22T15:45:00Z","v":210,"vw":6.5275},{"c":6.52,"h":6.525,"l":6.52,"n":30,"o":6.52,"t":"2026-10-22T15:50:00Z","v":2123,"vw":6.52025},{"c":6.52,"h":6.53,"l":6.52,"n":11,"o":6.53,"t":"2026-10-22T15:55:00Z","v":810,"vw":6.526667},{"c":6.57,"h":6.59,"l":6.505,"n":205,"o":6.53,"t":"2026-10-22T16:00:00Z","v":16595,"vw":6.567312},{"c":6.56,"h":6.56,"l":6.54,"n":24,"o":6.55,"t":"2026-10-22T16:05:00Z","v":1050,"vw":6.550625},{"c":6.57,"h":6.57,"l":6.56,"n":36,"o":6.56,"t":"2026-10-22T16:10:00Z","v":2390,"vw":6.566667},{"c":6.6,"h":6.6,"l":6.57,"n":13,"o":6.58,"t":"2026-10-22T16:15:00Z","v":1154,"vw":6.581364},{"c":6.585,"h":6.6,"l":6.585,"n":25,"o":6.585,"t":"2026-10-22T16:20:00Z","v":2406,"vw":6.589536},{"c":6.56,"h":6.56,"l":6.56,"n":4,"o":6.56,"t":"2026-10-22T16:25:00Z","v":107,"vw":6.56},{"c":6.565,"h":6.57,"l":6.56,"n":20,"o":6.56,"t":"2026-10-22T16:30:00Z","v":2181,"vw":6.561842},{"c":6.585,"h":6.585,"l":6.58,"n":13,"o":6.58,"t":"2026-10-22T16:35:00Z","v":737,"vw":6.582778},{"c":6.555,"h":6.56,"l":6.555,"n":9,"o":6.56,"t":"2026-10-22T16:40:00Z","v":446,"vw":6.55875},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-22T16:45:00Z","v":100,"vw":6.55},{"c":6.53,"h":6.53,"l":6.525,"n":23,"o":6.525,"t":"2026-10-22T16:50:00Z","v":819,"vw":6.5275},{"c":6.56,"h":6.56,"l":6.53,"n":48,"o":6.53,"t":"2026-10-22T16:55:00Z","v":3251,"vw":6.555873},{"c":6.545,"h":6.56,"l":6.545,"n":59,"o":6.56,"t":"2026-10-22T17:00:00Z","v":4540,"vw":6.558686},{"c":6.545,"h":6.545,"l":6.5425,"n":17,"o":6.545,"t":"2026-10-22T17:05:00Z","v":1283,"vw":6.544513},{"c":6.54,"h":6.54,"l":6.535,"n":13,"o":6.535,"t":"2026-10-22T17:10:00Z","v":582,"vw":6.5375},{"c":6.55,"h":6.555,"l":6.54,"n":110,"o":6.54,"t":"2026-10-22T17:15:00Z","v":5062,"vw":6.548988},{"c":6.545,"h":6.55,"l":6.545,"n":16,"o":6.55,"t":"2026-10-22T17:20:00Z","v":783,"vw":6.546667},{"c":6.535,"h":6.545,"l":6.525,"n":34,"o":6.545,"t":"2026-10-22T17:25:00Z","v":1766,"vw":6.531016},{"c":6.58,"h":6.58,"l":6.525,"n":64,"o":6.53,"t":"2026-10-22T17:30:00Z","v":4839,"vw":6.54675},{"c":6.58,"h":6.58,"l":6.58,"n":3,"o":6.58,"t":"2026-10-22T17:35:00Z","v":207,"vw":6.58},{"c":6.59,"h":6.59,"l":6.57,"n":8,"o":6.57,"t":"2026-10-22T17:40:00Z","v":351,"vw":6.58},{"c":6.61,"h":6.61,"l":6.6,"n":19,"o":6.6,"t":"2026-10-22T17:45:00Z","v":871,"vw":6.608198},{"c":6.58,"h":6.58,"l":6.58,"n":3,"o":6.58,"t":"2026-10-22T17:50:00Z","v":104,"vw":6.58},{"c":6.57,"h":6.59,"l":6.56,"n":33,"o":6.59,"t":"2026-10-22T17:55:00Z","v":2018,"vw":6.575091},{"c":6.565,"h":6.565,"l":6.565,"n":2,"o":6.565,"t":"2026-10-22T18:00:00Z","v":124,"vw":6.565},{"c":6.59,"h":6.6,"l":6.555,"n":63,"o":6.555,"t":"2026-10-22T18:05:00Z","v":3063,"vw":6.579091},{"c":6.62,"h":6.62,"l":6.59,"n":44,"o":6.59,"t":"2026-10-22T18:10:00Z","v":3192,"vw":6.5992},{"c":6.605,"h":6.605,"l":6.605,"n":5,"o":6.605,"t":"2026-10-22T18:15:00Z","v":127,"vw":6.605},{"c":6.66,"h":6.665,"l":6.625,"n":356,"o":6.64,"t":"2026-10-22T18:20:00Z","v":30939,"vw":6.651367},{"c":6.645,"h":6.66,"l":6.645,"n":15,"o":6.66,"t":"2026-10-22T18:25:00Z","v":757,"vw":6.652},{"c":6.62,"h":6.64,"l":6.62,"n":41,"o":6.62,"t":"2026-10-22T18:30:00Z","v":3546,"vw":6.632429},{"c":6.62,"h":6.64,"l":6.62,"n":48,"o":6.63,"t":"2026-10-22T18:35:00Z","v":1179,"vw":6.629375},{"c":6.61,"h":6.61,"l":6.61,"n":9,"o":6.61,"t":"2026-10-22T18:40:00Z","v":414,"vw":6.61},{"c":6.61,"h":6.62,"l":6.605,"n":22,"o":6.61,"t":"2026-10-22T18:45:00Z","v":1735,"vw":6.610089},{"c":6.61,"h":6.61,"l":6.61,"n":11,"o":6.61,"t":"2026-10-22T18:50:00Z","v":568,"vw":6.61},{"c":6.61,"h":6.61,"l":6.61,"n":19,"o":6.61,"t":"2026-10-22T18:55:00Z","v":1076,"vw":6.61},{"c":6.56,"h":6.56,"l":6.56,"n":15,"o":6.56,"t":"2026-10-22T19:00:00Z","v":1248,"vw":6.56},{"c":6.57,"h":6.58,"l":6.57,"n":27,"o":6.57,"t":"2026-10-22T19:05:00Z","v":1499,"vw":6.571},{"c":6.57,"h":6.6,"l":6.57,"n":28,"o":6.58,"t":"2026-10-22T19:10:00Z","v":945,"vw":6.576667},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-10-22T19:15:00Z","v":101,"vw":6.57},{"c":6.56,"h":6.57,"l":6.56,"n":34,"o":6.57,"t":"2026-10-22T19:20:00Z","v":2407,"vw":6.562381},{"c":6.575,"h":6.58,"l":6.57,"n":21,"o":6.58,"t":"2026-10-22T19:30:00Z","v":1883,"vw":6.571729},{"c":6.5775,"h":6.58,"l":6.5,"n":95,"o":6.57,"t":"2026-10-22T19:35:00Z","v":9725,"vw":6.560524},{"c":6.59,"h":6.59,"l":6.59,"n":24,"o":6.59,"t":"2026-10-22T19:40:00Z","v":582,"vw":6.59},{"c":6.595,"h":6.6,"l":6.5839,"n":51,"o":6.585,"t":"2026-10-22T19:45:00Z","v":2645,"vw":6.594445},{"c":6.63,"h":6.66,"l":6.6,"n":262,"o":6.6,"t":"2026-10-22T19:50:00Z","v":21282,"vw":6.644815},{"c":6.61,"h":6.64,"l":6.58,"n":210,"o":6.62,"t":"2026-10-22T19:55:00Z","v":11072,"vw":6.615659},{"c":6.58,"h":6.58,"l":6.58,"n":5,"o":6.58,"t":"2026-10-22T20:00:00Z","v":1873,"vw":6.58}],"history":[{"c":2.28,"h":2.37,"l":2.255,"n":114,"o":2.35,"t":"2024-10-21T04:00:00Z","v":58314,"vw":2.301854},{"c":2.31,"h":2.3209,"l":2.28,"n":60,"o":2.31,"t":"2024-10-22T04:00:00Z","v":13771,"vw":2.30798},{"c":2.22,"h":2.3,"l":2.19,"n":128,"o":2.3,"t":"2024-10-23T04:00:00Z","v":32463,"vw":2.230774},{"c":2.32,"h":2.345,"l":2.17,"n":275,"o":2.24,"t":"2024-10-24T04:00:00Z","v":103808,"vw":2.24656},{"c":2.315,"h":2.37,"l":2.27,"n":159,"o":2.29,"t":"2024-10-25T04:00:00Z","v":33921,"vw":2.310377},{"c":2.28,"h":2.34,"l":2.26,"n":118,"o":2.33,"t":"2024-10-28T04:00:00Z","v":34679,"vw":2.314697},{"c":2.285,"h":2.305,"l":2.275,"n":98,"o":2.285,"t":"2024-10-29T04:00:00Z","v":27658,"vw":2.294108},{"c":2.28,"h":2.33,"l":2.1884,"n":84,"o":2.33,"t":"2024-10-30T04:00:00Z","v":39134,"vw":2.282289},{"c":2.215,"h":2.29,"l":2.18,"n":216,"o":2.29,"t":"2024-10-31T04:00:00Z","v":104844,"vw":2.221506},{"c":2.285,"h":2.35,"l":2.27,"n":69,"o":2.27,"t":"2024-11-01T04:00:00Z","v":19816,"vw":2.324672},{"c":2.38,"h":2.47,"l":2.31,"n":117,"o":2.33,"t":"2024-11-04T05:00:00Z","v":23937,"vw":2.419356},{"c":2.42,"h":2.47,"l":2.39,"n":50,"o":2.43,"t":"2024-11-05T05:00:00Z","v":20162,"vw":2.426202},{"c":2.27,"h":2.42,"l":2.19,"n":243,"o":2.42,"t":"2024-11-06T05:00:00Z","v":59098,"vw":2.28177},{"c":2.44,"h":2.44,"l":2.29,"n":88,"o":2.29,"t":"2024-11-07T05:00:00Z","v":24352,"vw":2.3511},{"c":2.37,"h":2.42,"l":2.27,"n":158,"o":2.32,"t":"2024-11-08T05:00:00Z","v":47127,"vw":2.346724},{"c":2.34,"h":2.44,"l":2.33,"n":48,"o":2.44,"t":"2024-11-11T05:00:00Z","v":5937,"vw":2.360963},{"c":2.275,"h":2.3,"l":2.24,"n":164,"o":2.285,"t":"2024-11-12T05:00:00Z","v":49027,"vw":2.261384},{"c":2.3,"h":2.31,"l":2.245,"n":87,"o":2.31,"t":"2024-11-13T05:00:00Z","v":39531,"vw":2.269979},{"c":2.275,"h":2.33,"l":2.23,"n":82,"o":2.28,"t":"2024-11-14T05:00:00Z","v":15213,"vw":2.276129},{"c":2.3256,"h":2.4,"l":2.25,"n":36,"o":2.25,"t":"2024-11-15T05:00:00Z","v":11797,"vw":2.351479},{"c":2.45,"h":2.45,"l":2.34,"n":131,"o":2.41,"t":"2024-11-18T05:00:00Z","v":50288,"vw":2.392773},{"c":2.43,"h":2.51,"l":2.42,"n":110,"o":2.43,"t":"2024-11-19T05:00:00Z","v":38397,"vw":2.483274},{"c":3.02,"h":3.13,"l":2.51,"n":882,"o":2.51,"t":"2024-11-20T05:00:00Z","v":126141,"vw":2.975739},{"c":3.01,"h":3.16,"l":2.99,"n":842,"o":3.06,"t":"2024-11-21T05:00:00Z","v":139678,"vw":3.047472},{"c":3.28,"h":3.33,"l":2.93,"n":871,"o":2.93,"t":"2024-11-22T05:00:00Z","v":252344,"vw":3.210444},{"c":3.16,"h":3.335,"l":3.1,"n":401,"o":3.3,"t":"2024-11-25T05:00:00Z","v":122494,"vw":3.184203},{"c":3.11,"h":3.19,"l":2.99,"n":303,"o":3.19,"t":"2024-11-26T05:00:00Z","v":62682,"vw":3.06136},{"c":3.25,"h":3.25,"l":3.08,"n":223,"o":3.12,"t":"2024-11-27T05:00:00Z","v":50980,"vw":3.168319},{"c":3.19,"h":3.2699,"l":3.11,"n":141,"o":3.18,"t":"2024-11-29T05:00:00Z","v":35028,"vw":3.180992},{"c":3.06,"h":3.2,"l":3.035,"n":404,"o":3.15,"t":"2024-12-02T05:00:00Z","v":72897,"vw":3.077886},{"c":3.085,"h":3.1421,"l":3.0498,"n":157,"o":3.1421,"t":"2024-12-03T05:00:00Z","v":29330,"vw":3.088324},{"c":3.1,"h":3.15,"l":3.01,"n":102,"o":3.1,"t":"2024-12-04T05:00:00Z","v":24033,"vw":3.06755},{"c":3.22,"h":3.25,"l":3.04,"n":195,"o":3.04,"t":"2024-12-05T05:00:00Z","v":60457,"vw":3.195171},{"c":3.21,"h":3.22,"l":3.16,"n":170,"o":3.2,"t":"2024-12-06T05:00:00Z","v":32259,"vw":3.196705},{"c":3.285,"h":3.43,"l":3.25,"n":393,"o":3.25,"t":"2024-12-09T05:00:00Z","v":97440,"vw":3.32083},{"c":3.38,"h":3.4,"l":3.21,"n":272,"o":3.34,"t":"2024-12-10T05:00:00Z","v":114275,"vw":3.321563},{"c":3.36,"h":3.38,"l":3.3,"n":190,"o":3.37,"t":"2024-12-11T05:00:00Z","v":58474,"vw":3.349961},{"c":3.21,"h":3.3,"l":3.1689,"n":204,"o":3.3,"t":"2024-12-12T05:00:00Z","v":41116,"vw":3.213449},{"c":3.12,"h":3.15,"l":3.04,"n":275,"o":3.14,"t":"2024-12-13T05:00:00Z","v":63740,"vw":3.095822},{"c":3.11,"h":3.15,"l":3.0314,"n":293,"o":3.13,"t":"2024-12-16T05:00:00Z","v":65461,"vw":3.109484},{"c":3.092,"h":3.25,"l":3.03,"n":172,"o":3.25,"t":"2024-12-17T05:00:00Z","v":15669,"vw":3.110118},{"c":2.91,"h":3.125,"l":2.9,"n":214,"o":3.12,"t":"2024-12-18T05:00:00Z","v":40925,"vw":3.052754},{"c":2.96,"h":3,"l":2.9,"n":287,"o":2.98,"t":"2024-12-19T05:00:00Z","v":58366,"vw":2.94454},{"c":3.09,"h":3.15,"l":2.97,"n":141,"o":3.05,"t":"2024-12-20T05:00:00Z","v":12028,"vw":3.108271},{"c":3.165,"h":3.18,"l":3.09,"n":240,"o":3.12,"t":"2024-12-23T05:00:00Z","v":44240,"vw":3.159165},{"c":3.21,"h":3.21,"l":3.19,"n":17,"o":3.19,"t":"2024-12-24T05:00:00Z","v":1084,"vw":3.201667},{"c":3.1,"h":3.2587,"l":3.1,"n":56,"o":3.23,"t":"2024-12-26T05:00:00Z","v":6650,"vw":3.177328},{"c":3.18,"h":3.18,"l":3.0823,"n":227,"o":3.13,"t":"2024-12-27T05:00:00Z","v":37298,"vw":3.141076},{"c":3.06,"h":3.16,"l":3.05,"n":236,"o":3.12,"t":"2024-12-30T05:00:00Z","v":62011,"vw":3.122812},{"c":3.105,"h":3.153,"l":3.08,"n":301,"o":3.08,"t":"2024-12-31T05:00:00Z","v":69541,"vw":3.118735},{"c":3.215,"h":3.24,"l":3.05,"n":510,"o":3.05,"t":"2025-01-02T05:00:00Z","v":159327,"vw":3.176168},{"c":3.3,"h":3.33,"l":3.2,"n":407,"o":3.215,"t":"2025-01-03T05:00:00Z","v":71171,"vw":3.271958},{"c":3.46,"h":3.53,"l":3.28,"n":511,"o":3.28,"t":"2025-01-06T05:00:00Z","v":103750,"vw":3.470262},{"c":3.46,"h":3.62,"l":3.46,"n":448,"o":3.62,"t":"2025-01-07T05:00:00Z","v":66461,"vw":3.495695},{"c":3.41,"h":3.5066,"l":3.37,"n":508,"o":3.47,"t":"2025-01-08T05:00:00Z","v":88890,"vw":3.441747},{"c":3.13,"h":3.35,"l":3.13,"n":258,"o":3.35,"t":"2025-01-10T05:00:00Z","v":39362,"vw":3.194653},{"c":3.26,"h":3.26,"l":3.095,"n":305,"o":3.095,"t":"2025-01-13T05:00:00Z","v":63220,"vw":3.211645},{"c":3.34,"h":3.34,"l":3.24,"n":310,"o":3.28,"t":"2025-01-14T05:00:00Z","v":51759,"vw":3.289343},{"c":3.59,"h":3.61,"l":3.37,"n":406,"o":3.51,"t":"2025-01-15T05:00:00Z","v":97560,"vw":3.529873},{"c":3.48,"h":3.6086,"l":3.47,"n":297,"o":3.47,"t":"2025-01-16T05:00:00Z","v":57812,"vw":3.50079},{"c":3.59,"h":3.59,"l":3.46,"n":112,"o":3.48,"t":"2025-01-17T05:00:00Z","v":37715,"vw":3.507996},{"c":3.64,"h":3.71,"l":3.5,"n":532,"o":3.69,"t":"2025-01-21T05:00:00Z","v":67597,"vw":3.595153},{"c":3.62,"h":3.63,"l":3.5,"n":250,"o":3.54,"t":"2025-01-22T05:00:00Z","v":49332,"vw":3.567321},{"c":3.38,"h":3.63,"l":3.35,"n":608,"o":3.63,"t":"2025-01-23T05:00:00Z","v":155718,"vw":3.435986},{"c":3.46,"h":3.52,"l":3.38,"n":290,"o":3.38,"t":"2025-01-24T05:00:00Z","v":59319,"vw":3.43461},{"c":3.405,"h":3.42,"l":3.23,"n":195,"o":3.42,"t":"2025-01-27T05:00:00Z","v":29002,"vw":3.348939},{"c":3.3,"h":3.345,"l":3.255,"n":339,"o":3.34,"t":"2025-01-28T05:00:00Z","v":73075,"vw":3.282771},{"c":3.32,"h":3.41,"l":3.24,"n":324,"o":3.32,"t":"2025-01-29T05:00:00Z","v":70121,"vw":3.297355},{"c":3.26,"h":3.39,"l":3.21,"n":307,"o":3.355,"t":"2025-01-30T05:00:00Z","v":75703,"vw":3.307807},{"c":3.26,"h":3.3199,"l":3.195,"n":262,"o":3.23,"t":"2025-01-31T05:00:00Z","v":84009,"vw":3.232788},{"c":3.26,"h":3.275,"l":3.12,"n":327,"o":3.12,"t":"2025-02-03T05:00:00Z","v":81749,"vw":3.235494},{"c":3.5,"h":3.5,"l":3.2,"n":218,"o":3.2,"t":"2025-02-04T05:00:00Z","v":38650,"vw":3.457175},{"c":3.63,"h":3.63,"l":3.49,"n":158,"o":3.5,"t":"2025-02-05T05:00:00Z","v":41467,"vw":3.544222},{"c":3.67,"h":3.7,"l":3.61,"n":292,"o":3.63,"t":"2025-02-06T05:00:00Z","v":21611,"vw":3.651201},{"c":3.78,"h":3.83,"l":3.6401,"n":382,"o":3.68,"t":"2025-02-07T05:00:00Z","v":28324,"vw":3.743399},{"c":3.89,"h":3.89,"l":3.7201,"n":451,"o":3.84,"t":"2025-02-10T05:00:00Z","v":33270,"vw":3.827246},{"c":3.92,"h":3.93,"l":3.652,"n":370,"o":3.93,"t":"2025-02-11T05:00:00Z","v":33940,"vw":3.823975},{"c":4.03,"h":4.0393,"l":3.86,"n":323,"o":3.86,"t":"2025-02-12T05:00:00Z","v":50966,"vw":3.977321},{"c":4.15,"h":4.15,"l":3.95,"n":484,"o":4,"t":"2025-02-13T05:00:00Z","v":45617,"vw":4.055951},{"c":3.96,"h":4.1965,"l":3.87,"n":1215,"o":4.19,"t":"2025-02-14T05:00:00Z","v":191523,"vw":3.987392},{"c":3.9,"h":4.03,"l":3.89,"n":220,"o":3.97,"t":"2025-02-18T05:00:00Z","v":42913,"vw":3.975174},{"c":3.82,"h":3.89,"l":3.7,"n":212,"o":3.89,"t":"2025-02-19T05:00:00Z","v":56644,"vw":3.814915},{"c":3.79,"h":3.87,"l":3.7118,"n":197,"o":3.87,"t":"2025-02-20T05:00:00Z","v":25209,"vw":3.807189},{"c":3.64,"h":3.77,"l":3.5,"n":163,"o":3.77,"t":"2025-02-21T05:00:00Z","v":28740,"vw":3.671072},{"c":3.59,"h":3.61,"l":3.52,"n":317,"o":3.6,"t":"2025-02-24T05:00:00Z","v":105754,"vw":3.57451},{"c":3.36,"h":3.51,"l":3.3,"n":237,"o":3.51,"t":"2025-02-25T05:00:00Z","v":54406,"vw":3.34189},{"c":3.4,"h":3.51,"l":3.34,"n":194,"o":3.4,"t":"2025-02-26T05:00:00Z","v":42788,"vw":3.379594},{"c":3.18,"h":3.41,"l":3.18,"n":286,"o":3.4,"t":"2025-02-27T05:00:00Z","v":26331,"vw":3.254517},{"c":3.15,"h":3.2,"l":3.05,"n":385,"o":3.17,"t":"2025-02-28T05:00:00Z","v":82690,"vw":3.116088},{"c":3.03,"h":3.35,"l":2.96,"n":276,"o":3.25,"t":"2025-03-03T05:00:00Z","v":37092,"vw":3.080222},{"c":3.26,"h":3.31,"l":2.88,"n":365,"o":3.02,"t":"2025-03-04T05:00:00Z","v":52432,"vw":3.162299},{"c":3.41,"h":3.4401,"l":3.26,"n":138,"o":3.27,"t":"2025-03-05T05:00:00Z","v":28288,"vw":3.407437},{"c":3.36,"h":3.41,"l":3.3,"n":53,"o":3.355,"t":"2025-03-06T05:00:00Z","v":18767,"vw":3.351686},{"c":3.31,"h":3.335,"l":3.08,"n":166,"o":3.32,"t":"2025-03-07T05:00:00Z","v":32562,"vw":3.205377},{"c":3.16,"h":3.23,"l":3,"n":734,"o":3.21,"t":"2025-03-10T04:00:00Z","v":93016,"vw":3.128271},{"c":3.14,"h":3.2,"l":3.01,"n":198,"o":3.2,"t":"2025-03-11T04:00:00Z","v":36054,"vw":3.137548},{"c":3.35,"h":3.37,"l":3.19,"n":702,"o":3.19,"t":"2025-03-12T04:00:00Z","v":72167,"vw":3.318099},{"c":3.4,"h":3.45,"l":3.3,"n":360,"o":3.3,"t":"2025-03-13T04:00:00Z","v":41831,"vw":3.356519},{"c":3.45,"h":3.53,"l":3.42,"n":152,"o":3.45,"t":"2025-03-14T04:00:00Z","v":17404,"vw":3.454589},{"c":3.63,"h":3.63,"l":3.5,"n":268,"o":3.52,"t":"2025-03-17T04:00:00Z","v":52959,"vw":3.533526},{"c":3.6,"h":3.73,"l":3.56,"n":394,"o":3.58,"t":"2025-03-18T04:00:00Z","v":47360,"vw":3.609803},{"c":3.68,"h":3.76,"l":3.55,"n":232,"o":3.62,"t":"2025-03-19T04:00:00Z","v":51965,"vw":3.644342},{"c":3.63,"h":3.72,"l":3.52,"n":180,"o":3.68,"t":"2025-03-20T04:00:00Z","v":23389,"vw":3.613874},{"c":3.53,"h":3.58,"l":3.43,"n":272,"o":3.55,"t":"2025-03-21T04:00:00Z","v":36561,"vw":3.495165},{"c":3.58,"h":3.64,"l":3.5252,"n":163,"o":3.63,"t":"2025-03-24T04:00:00Z","v":16247,"vw":3.558371},{"c":3.61,"h":3.69,"l":3.54,"n":822,"o":3.55,"t":"2025-03-25T04:00:00Z","v":54073,"vw":3.598688},{"c":3.61,"h":3.68,"l":3.54,"n":779,"o":3.59,"t":"2025-03-26T04:00:00Z","v":67785,"vw":3.584274},{"c":3.51,"h":3.61,"l":3.45,"n":586,"o":3.52,"t":"2025-03-27T04:00:00Z","v":63947,"vw":3.531257},{"c":3.44,"h":3.62,"l":3.31,"n":696,"o":3.62,"t":"2025-03-28T04:00:00Z","v":98526,"vw":3.421175},{"c":3.39,"h":3.43,"l":3.2702,"n":233,"o":3.43,"t":"2025-03-31T04:00:00Z","v":60180,"vw":3.350269},{"c":3.24,"h":3.3999,"l":3.13,"n":679,"o":3.3,"t":"2025-04-01T04:00:00Z","v":124343,"vw":3.217759},{"c":3.39,"h":3.4,"l":3.08,"n":1100,"o":3.14,"t":"2025-04-02T04:00:00Z","v":219618,"vw":3.245671},{"c":3.26,"h":3.43,"l":3.22,"n":236,"o":3.22,"t":"2025-04-03T04:00:00Z","v":64330,"vw":3.301505},{"c":2.95,"h":3.03,"l":2.81,"n":486,"o":3.03,"t":"2025-04-04T04:00:00Z","v":114174,"vw":2.91754},{"c":2.78,"h":2.98,"l":2.68,"n":311,"o":2.77,"t":"2025-04-07T04:00:00Z","v":109854,"vw":2.800685},{"c":2.59,"h":3.13,"l":2.54,"n":408,"o":3.13,"t":"2025-04-08T04:00:00Z","v":48008,"vw":2.673251},{"c":2.85,"h":2.93,"l":2.5,"n":124,"o":2.75,"t":"2025-04-09T04:00:00Z","v":31124,"vw":2.732845},{"c":2.83,"h":2.85,"l":2.7,"n":254,"o":2.7,"t":"2025-04-10T04:00:00Z","v":23818,"vw":2.774877},{"c":3.05,"h":3.15,"l":2.7901,"n":368,"o":2.7901,"t":"2025-04-11T04:00:00Z","v":50231,"vw":2.984438},{"c":3.3,"h":3.36,"l":2.99,"n":307,"o":2.99,"t":"2025-04-14T04:00:00Z","v":74769,"vw":3.225598},{"c":3.245,"h":3.36,"l":3.2094,"n":225,"o":3.35,"t":"2025-04-15T04:00:00Z","v":50913,"vw":3.27833},{"c":3.479,"h":3.5186,"l":3.24,"n":379,"o":3.24,"t":"2025-04-16T04:00:00Z","v":96161,"vw":3.43778},{"c":3.45,"h":3.58,"l":3.41,"n":477,"o":3.48,"t":"2025-04-17T04:00:00Z","v":121515,"vw":3.488682},{"c":3.39,"h":3.52,"l":3.32,"n":494,"o":3.4,"t":"2025-04-21T04:00:00Z","v":74477,"vw":3.427995},{"c":3.605,"h":3.63,"l":3.4,"n":545,"o":3.49,"t":"2025-04-22T04:00:00Z","v":134550,"vw":3.589918},{"c":3.93,"h":3.99,"l":3.705,"n":660,"o":3.73,"t":"2025-04-23T04:00:00Z","v":101097,"vw":3.881653},{"c":4.16,"h":4.2923,"l":3.9,"n":376,"o":3.94,"t":"2025-04-24T04:00:00Z","v":66266,"vw":4.187965},{"c":4.36,"h":4.42,"l":4.1,"n":595,"o":4.1,"t":"2025-04-25T04:00:00Z","v":58576,"vw":4.321918},{"c":4.49,"h":4.52,"l":4.21,"n":600,"o":4.35,"t":"2025-04-28T04:00:00Z","v":58039,"vw":4.390797},{"c":4.48,"h":4.62,"l":4.37,"n":312,"o":4.47,"t":"2025-04-29T04:00:00Z","v":23632,"vw":4.485884},{"c":4.45,"h":4.5,"l":4.2189,"n":177,"o":4.44,"t":"2025-04-30T04:00:00Z","v":63641,"vw":4.39062},{"c":4.17,"h":4.57,"l":4.17,"n":245,"o":4.57,"t":"2025-05-01T04:00:00Z","v":40182,"vw":4.25881},{"c":4.46,"h":4.48,"l":4.2,"n":462,"o":4.23,"t":"2025-05-02T04:00:00Z","v":51629,"vw":4.405882},{"c":4.33,"h":4.48,"l":4.27,"n":377,"o":4.38,"t":"2025-05-05T04:00:00Z","v":68057,"vw":4.342621},{"c":4.35,"h":4.4099,"l":4.29,"n":441,"o":4.34,"t":"2025-05-06T04:00:00Z","v":46376,"vw":4.359921},{"c":4.33,"h":4.371,"l":4.22,"n":225,"o":4.35,"t":"2025-05-07T04:00:00Z","v":42026,"vw":4.299076},{"c":4.09,"h":4.3362,"l":4.09,"n":143,"o":4.31,"t":"2025-05-08T04:00:00Z","v":23477,"vw":4.195196},{"c":4.22,"h":4.29,"l":4.1142,"n":90,"o":4.21,"t":"2025-05-09T04:00:00Z","v":23931,"vw":4.181641},{"c":4.18,"h":4.4,"l":4.18,"n":165,"o":4.22,"t":"2025-05-12T04:00:00Z","v":24248,"vw":4.270161},{"c":4.12,"h":4.24,"l":3.97,"n":173,"o":4.14,"t":"2025-05-13T04:00:00Z","v":34912,"vw":4.082719},{"c":3.91,"h":4.2,"l":3.9,"n":125,"o":4.2,"t":"2025-05-14T04:00:00Z","v":73667,"vw":3.938957},{"c":3.86,"h":3.9499,"l":3.77,"n":164,"o":3.78,"t":"2025-05-15T04:00:00Z","v":17231,"vw":3.849113},{"c":3.82,"h":3.8619,"l":3.685,"n":103,"o":3.77,"t":"2025-05-16T04:00:00Z","v":10563,"vw":3.735704},{"c":3.84,"h":3.8773,"l":3.765,"n":48,"o":3.79,"t":"2025-05-19T04:00:00Z","v":9653,"vw":3.842462},{"c":3.95,"h":3.99,"l":3.7423,"n":121,"o":3.855,"t":"2025-05-20T04:00:00Z","v":16483,"vw":3.89492},{"c":4.28,"h":4.28,"l":4.01,"n":238,"o":4.1182,"t":"2025-05-21T04:00:00Z","v":60020,"vw":4.089658},{"c":4.14,"h":4.44,"l":4.12,"n":325,"o":4.22,"t":"2025-05-22T04:00:00Z","v":44310,"vw":4.288269},{"c":4.52,"h":4.55,"l":4.105,"n":205,"o":4.105,"t":"2025-05-23T04:00:00Z","v":74193,"vw":4.406172},{"c":4.392,"h":4.51,"l":4.307,"n":403,"o":4.51,"t":"2025-05-27T04:00:00Z","v":81555,"vw":4.381522},{"c":4.39,"h":4.41,"l":4.29,"n":281,"o":4.41,"t":"2025-05-28T04:00:00Z","v":41386,"vw":4.358962},{"c":4.47,"h":4.5567,"l":4.42,"n":161,"o":4.42,"t":"2025-05-29T04:00:00Z","v":28164,"vw":4.487783},{"c":4.45,"h":4.4688,"l":4.39,"n":78,"o":4.4688,"t":"2025-05-30T04:00:00Z","v":20213,"vw":4.439959},{"c":4.375,"h":4.538,"l":4.25,"n":153,"o":4.53,"t":"2025-06-02T04:00:00Z","v":40347,"vw":4.353821},{"c":4.41,"h":4.47,"l":4.28,"n":98,"o":4.28,"t":"2025-06-03T04:00:00Z","v":20307,"vw":4.407632},{"c":4.56,"h":4.64,"l":4.3801,"n":250,"o":4.49,"t":"2025-06-04T04:00:00Z","v":35170,"vw":4.528453},{"c":4.56,"h":4.758,"l":4.5101,"n":206,"o":4.56,"t":"2025-06-05T04:00:00Z","v":40440,"vw":4.621076},{"c":4.445,"h":4.58,"l":4.42,"n":217,"o":4.58,"t":"2025-06-06T04:00:00Z","v":40281,"vw":4.477328},{"c":4.47,"h":4.62,"l":4.47,"n":327,"o":4.47,"t":"2025-06-09T04:00:00Z","v":43957,"vw":4.51837},{"c":4.4,"h":4.5,"l":4.37,"n":141,"o":4.5,"t":"2025-06-10T04:00:00Z","v":19304,"vw":4.418437},{"c":4.505,"h":4.6099,"l":4.33,"n":287,"o":4.39,"t":"2025-06-11T04:00:00Z","v":31906,"vw":4.506358},{"c":4.48,"h":4.62,"l":4.41,"n":125,"o":4.62,"t":"2025-06-12T04:00:00Z","v":32190,"vw":4.474185},{"c":4.63,"h":4.68,"l":4.48,"n":325,"o":4.5157,"t":"2025-06-13T04:00:00Z","v":57325,"vw":4.598383},{"c":4.64,"h":4.7,"l":4.51,"n":306,"o":4.7,"t":"2025-06-16T04:00:00Z","v":61561,"vw":4.614659},{"c":4.605,"h":4.68,"l":4.5111,"n":203,"o":4.58,"t":"2025-06-17T04:00:00Z","v":20247,"vw":4.573911},{"c":4.56,"h":4.6191,"l":4.52,"n":208,"o":4.54,"t":"2025-06-18T04:00:00Z","v":39358,"vw":4.571558},{"c":4.43,"h":4.64,"l":4.43,"n":157,"o":4.52,"t":"2025-06-20T04:00:00Z","v":19222,"vw":4.464107},{"c":4.405,"h":4.5897,"l":4.2901,"n":62,"o":4.465,"t":"2025-06-23T04:00:00Z","v":12431,"vw":4.449571},{"c":4.4,"h":4.4894,"l":4.4,"n":101,"o":4.45,"t":"2025-06-24T04:00:00Z","v":28401,"vw":4.441524},{"c":4.457,"h":4.48,"l":4.3593,"n":68,"o":4.385,"t":"2025-06-25T04:00:00Z","v":9197,"vw":4.434874},{"c":4.68,"h":4.72,"l":4.43,"n":392,"o":4.45,"t":"2025-06-26T04:00:00Z","v":94281,"vw":4.639008},{"c":4.53,"h":4.71,"l":4.43,"n":286,"o":4.71,"t":"2025-06-27T04:00:00Z","v":60660,"vw":4.525256},{"c":4.58,"h":4.63,"l":4.54,"n":151,"o":4.55,"t":"2025-06-30T04:00:00Z","v":20958,"vw":4.573201},{"c":4.75,"h":4.75,"l":4.5101,"n":147,"o":4.56,"t":"2025-07-01T04:00:00Z","v":37346,"vw":4.707732},{"c":4.7,"h":4.85,"l":4.675,"n":636,"o":4.75,"t":"2025-07-02T04:00:00Z","v":99106,"vw":4.733659},{"c":5.17,"h":5.17,"l":4.73,"n":475,"o":4.73,"t":"2025-07-03T04:00:00Z","v":53287,"vw":4.979255},{"c":5.83,"h":5.83,"l":5.2,"n":1752,"o":5.27,"t":"2025-07-07T04:00:00Z","v":253340,"vw":5.628697},{"c":5.42,"h":5.88,"l":5.37,"n":1183,"o":5.88,"t":"2025-07-08T04:00:00Z","v":192091,"vw":5.534437},{"c":5.385,"h":5.475,"l":5.33,"n":294,"o":5.42,"t":"2025-07-09T04:00:00Z","v":67515,"vw":5.403101},{"c":5.565,"h":5.63,"l":5.4,"n":217,"o":5.44,"t":"2025-07-10T04:00:00Z","v":53466,"vw":5.508144},{"c":5.45,"h":5.5,"l":5.35,"n":424,"o":5.5,"t":"2025-07-11T04:00:00Z","v":57468,"vw":5.437729},{"c":5.35,"h":5.52,"l":5.16,"n":411,"o":5.52,"t":"2025-07-14T04:00:00Z","v":54912,"vw":5.314758},{"c":5.2,"h":5.3911,"l":5.17,"n":255,"o":5.36,"t":"2025-07-15T04:00:00Z","v":36822,"vw":5.237438},{"c":5.05,"h":5.17,"l":5.01,"n":412,"o":5.17,"t":"2025-07-16T04:00:00Z","v":30057,"vw":5.080767},{"c":5.04,"h":5.13,"l":5.01,"n":158,"o":5.01,"t":"2025-07-17T04:00:00Z","v":24336,"vw":5.101122},{"c":5.04,"h":5.19,"l":5,"n":216,"o":5.1,"t":"2025-07-18T04:00:00Z","v":27923,"vw":5.065112},{"c":5.095,"h":5.2235,"l":5.05,"n":269,"o":5.11,"t":"2025-07-21T04:00:00Z","v":18574,"vw":5.114489},{"c":5.04,"h":5.25,"l":5.04,"n":324,"o":5.185,"t":"2025-07-22T04:00:00Z","v":78262,"vw":5.204463},{"c":5.13,"h":5.3127,"l":5.09,"n":276,"o":5.23,"t":"2025-07-23T04:00:00Z","v":70660,"vw":5.206551},{"c":4.97,"h":5.14,"l":4.96,"n":254,"o":5.14,"t":"2025-07-24T04:00:00Z","v":31209,"vw":5.022657},{"c":4.9,"h":5.0189,"l":4.7,"n":315,"o":4.9,"t":"2025-07-25T04:00:00Z","v":32184,"vw":4.938961},{"c":4.85,"h":4.98,"l":4.76,"n":155,"o":4.97,"t":"2025-07-28T04:00:00Z","v":16956,"vw":4.823268},{"c":5.06,"h":5.065,"l":4.81,"n":411,"o":4.85,"t":"2025-07-29T04:00:00Z","v":34845,"vw":4.956799},{"c":4.71,"h":5,"l":4.63,"n":369,"o":5,"t":"2025-07-30T04:00:00Z","v":44017,"vw":4.736491},{"c":4.91,"h":4.99,"l":4.64,"n":494,"o":4.67,"t":"2025-07-31T04:00:00Z","v":57944,"vw":4.900603},{"c":4.84,"h":4.87,"l":4.75,"n":227,"o":4.81,"t":"2025-08-01T04:00:00Z","v":26944,"vw":4.811261},{"c":4.9,"h":4.92,"l":4.8303,"n":122,"o":4.87,"t":"2025-08-04T04:00:00Z","v":3697,"vw":4.867321},{"c":4.96,"h":5.03,"l":4.509,"n":177,"o":4.53,"t":"2025-08-05T04:00:00Z","v":23286,"vw":4.816033},{"c":5.18,"h":5.18,"l":5.02,"n":377,"o":5.02,"t":"2025-08-06T04:00:00Z","v":42101,"vw":5.111558},{"c":5.23,"h":5.23,"l":5.02,"n":296,"o":5.19,"t":"2025-08-07T04:00:00Z","v":32514,"vw":5.10874},{"c":5.25,"h":5.28,"l":5.17,"n":203,"o":5.24,"t":"2025-08-08T04:00:00Z","v":15899,"vw":5.242003},{"c":5.33,"h":5.4088,"l":5.2116,"n":165,"o":5.305,"t":"2025-08-11T04:00:00Z","v":31176,"vw":5.368756},{"c":5.23,"h":5.4,"l":5.03,"n":280,"o":5.29,"t":"2025-08-12T04:00:00Z","v":53631,"vw":5.25967},{"c":5.47,"h":5.49,"l":5.28,"n":706,"o":5.29,"t":"2025-08-13T04:00:00Z","v":72905,"vw":5.385157},{"c":5.32,"h":5.3893,"l":5.25,"n":150,"o":5.32,"t":"2025-08-14T04:00:00Z","v":23569,"vw":5.309097},{"c":5.65,"h":5.65,"l":5.25,"n":279,"o":5.26,"t":"2025-08-15T04:00:00Z","v":36397,"vw":5.58043},{"c":5.43,"h":5.69,"l":5.42,"n":485,"o":5.69,"t":"2025-08-18T04:00:00Z","v":58000,"vw":5.505636},{"c":5.36,"h":5.44,"l":5.33,"n":242,"o":5.44,"t":"2025-08-19T04:00:00Z","v":46034,"vw":5.365865},{"c":5.25,"h":5.36,"l":5.21,"n":151,"o":5.36,"t":"2025-08-20T04:00:00Z","v":40524,"vw":5.261626},{"c":5.41,"h":5.41,"l":5.29,"n":88,"o":5.3,"t":"2025-08-21T04:00:00Z","v":18888,"vw":5.351739},{"c":5.48,"h":5.555,"l":5.47,"n":218,"o":5.52,"t":"2025-08-22T04:00:00Z","v":10821,"vw":5.49813},{"c":5.525,"h":5.57,"l":5.42,"n":230,"o":5.42,"t":"2025-08-25T04:00:00Z","v":21935,"vw":5.508641},{"c":5.36,"h":5.58,"l":5.26,"n":425,"o":5.54,"t":"2025-08-26T04:00:00Z","v":71356,"vw":5.46384},{"c":5.58,"h":5.58,"l":5.25,"n":187,"o":5.27,"t":"2025-08-27T04:00:00Z","v":22637,"vw":5.420725},{"c":5.54,"h":5.63,"l":5.53,"n":213,"o":5.54,"t":"2025-08-28T04:00:00Z","v":25676,"vw":5.592864},{"c":5.44,"h":5.59,"l":5.38,"n":196,"o":5.59,"t":"2025-08-29T04:00:00Z","v":21099,"vw":5.478671},{"c":5.34,"h":5.48,"l":5.31,"n":209,"o":5.48,"t":"2025-09-02T04:00:00Z","v":29054,"vw":5.380343},{"c":5.31,"h":5.5,"l":5.3,"n":301,"o":5.39,"t":"2025-09-03T04:00:00Z","v":34631,"vw":5.424898},{"c":5.22,"h":5.269,"l":5.06,"n":217,"o":5.24,"t":"2025-09-04T04:00:00Z","v":43025,"vw":5.210029},{"c":5.17,"h":5.34,"l":5.12,"n":166,"o":5.3,"t":"2025-09-05T04:00:00Z","v":16951,"vw":5.22761},{"c":5.15,"h":5.2,"l":5.08,"n":142,"o":5.2,"t":"2025-09-08T04:00:00Z","v":12784,"vw":5.129079},{"c":5.2,"h":5.46,"l":5.17,"n":353,"o":5.2,"t":"2025-09-09T04:00:00Z","v":83438,"vw":5.3736},{"c":5.26,"h":5.31,"l":5.09,"n":300,"o":5.21,"t":"2025-09-10T04:00:00Z","v":118380,"vw":5.21881},{"c":5.2,"h":5.33,"l":5.2,"n":217,"o":5.26,"t":"2025-09-11T04:00:00Z","v":21219,"vw":5.26441},{"c":5.34,"h":5.51,"l":5.2,"n":727,"o":5.37,"t":"2025-09-12T04:00:00Z","v":118803,"vw":5.444263},{"c":5.36,"h":5.6389,"l":5.32,"n":624,"o":5.5,"t":"2025-09-15T04:00:00Z","v":108447,"vw":5.476721},{"c":5.35,"h":5.49,"l":5.29,"n":212,"o":5.36,"t":"2025-09-16T04:00:00Z","v":34198,"vw":5.384521},{"c":5.08,"h":5.38,"l":5.03,"n":269,"o":5.38,"t":"2025-09-17T04:00:00Z","v":107550,"vw":5.22834},{"c":5.095,"h":5.13,"l":4.89,"n":221,"o":5.02,"t":"2025-09-18T04:00:00Z","v":28790,"vw":5.023881},{"c":5.17,"h":5.22,"l":5.09,"n":271,"o":5.2,"t":"2025-09-19T04:00:00Z","v":39847,"vw":5.15868},{"c":5.545,"h":5.6,"l":5.16,"n":726,"o":5.16,"t":"2025-09-22T04:00:00Z","v":107364,"vw":5.402173},{"c":5.53,"h":5.6,"l":5.41,"n":328,"o":5.49,"t":"2025-09-23T04:00:00Z","v":62380,"vw":5.497579},{"c":6.19,"h":6.19,"l":5.56,"n":544,"o":5.56,"t":"2025-09-24T04:00:00Z","v":101919,"vw":5.91452},{"c":6.16,"h":6.26,"l":6,"n":976,"o":6.07,"t":"2025-09-25T04:00:00Z","v":198950,"vw":6.06996},{"c":6.01,"h":6.28,"l":5.94,"n":438,"o":6.1549,"t":"2025-09-26T04:00:00Z","v":69381,"vw":6.023638},{"c":6.355,"h":6.45,"l":5.92,"n":820,"o":6.06,"t":"2025-09-29T04:00:00Z","v":129360,"vw":6.198072},{"c":6.37,"h":6.41,"l":6.2001,"n":469,"o":6.35,"t":"2025-09-30T04:00:00Z","v":76588,"vw":6.339069},{"c":6.4,"h":6.56,"l":6.3,"n":422,"o":6.4,"t":"2025-10-01T04:00:00Z","v":74721,"vw":6.466597},{"c":6.59,"h":6.59,"l":6.29,"n":1064,"o":6.49,"t":"2025-10-02T04:00:00Z","v":167754,"vw":6.439192},{"c":6.22,"h":6.56,"l":6.17,"n":569,"o":6.53,"t":"2025-10-03T04:00:00Z","v":105384,"vw":6.272136},{"c":6.2,"h":6.36,"l":6.1701,"n":1020,"o":6.36,"t":"2025-10-06T04:00:00Z","v":120094,"vw":6.249277},{"c":6.1,"h":6.39,"l":6.06,"n":523,"o":6.3799,"t":"2025-10-07T04:00:00Z","v":90411,"vw":6.172946},{"c":6.31,"h":6.32,"l":6.1387,"n":409,"o":6.16,"t":"2025-10-08T04:00:00Z","v":41811,"vw":6.207642},{"c":6.03,"h":6.43,"l":5.97,"n":250,"o":6.29,"t":"2025-10-09T04:00:00Z","v":33149,"vw":6.107936},{"c":5.89,"h":6.19,"l":5.86,"n":496,"o":6,"t":"2025-10-10T04:00:00Z","v":60506,"vw":5.972034},{"c":5.9301,"h":6.0845,"l":5.8892,"n":218,"o":5.99,"t":"2025-10-13T04:00:00Z","v":14264,"vw":6.011621},{"c":5.91,"h":6.01,"l":5.755,"n":1256,"o":5.88,"t":"2025-10-14T04:00:00Z","v":173221,"vw":5.95228},{"c":5.99,"h":6.03,"l":5.85,"n":426,"o":5.98,"t":"2025-10-15T04:00:00Z","v":46610,"vw":5.957886},{"c":5.82,"h":6.06,"l":5.81,"n":408,"o":6.015,"t":"2025-10-16T04:00:00Z","v":40177,"vw":5.962906},{"c":5.39,"h":5.77,"l":5.26,"n":492,"o":5.77,"t":"2025-10-17T04:00:00Z","v":87815,"vw":5.452188},{"c":5.55,"h":5.64,"l":5.34,"n":866,"o":5.34,"t":"2025-10-20T04:00:00Z","v":70913,"vw":5.576945},{"c":5.34,"h":5.44,"l":5.19,"n":797,"o":5.44,"t":"2025-10-21T04:00:00Z","v":64829,"vw":5.346982},{"c":5.57,"h":5.63,"l":5.29,"n":679,"o":5.29,"t":"2025-10-22T04:00:00Z","v":65982,"vw":5.548325},{"c":6.02,"h":6.03,"l":5.58,"n":485,"o":5.65,"t":"2025-10-23T04:00:00Z","v":62480,"vw":5.93395},{"c":6.2,"h":6.3,"l":5.96,"n":478,"o":5.96,"t":"2025-10-24T04:00:00Z","v":68968,"vw":6.202257},{"c":6.15,"h":6.25,"l":5.91,"n":927,"o":6.14,"t":"2025-10-27T04:00:00Z","v":71564,"vw":6.106878},{"c":6.42,"h":6.63,"l":6.11,"n":896,"o":6.11,"t":"2025-10-28T04:00:00Z","v":144529,"vw":6.342332},{"c":6.42,"h":6.702,"l":6.35,"n":1277,"o":6.49,"t":"2025-10-29T04:00:00Z","v":101198,"vw":6.556578},{"c":6.36,"h":6.43,"l":6.27,"n":282,"o":6.43,"t":"2025-10-30T04:00:00Z","v":19973,"vw":6.355444},{"c":6.62,"h":6.62,"l":6.31,"n":757,"o":6.4201,"t":"2025-10-31T04:00:00Z","v":62886,"vw":6.461516},{"c":6.45,"h":6.6,"l":6.23,"n":582,"o":6.6,"t":"2025-11-03T05:00:00Z","v":57662,"vw":6.400774},{"c":6.22,"h":6.4,"l":6.06,"n":626,"o":6.36,"t":"2025-11-04T05:00:00Z","v":62265,"vw":6.28822},{"c":6.34,"h":6.44,"l":6.27,"n":418,"o":6.44,"t":"2025-11-05T05:00:00Z","v":47533,"vw":6.356494},{"c":6.63,"h":6.77,"l":6.42,"n":748,"o":6.42,"t":"2025-11-06T05:00:00Z","v":125111,"vw":6.686634},{"c":6.97,"h":7.035,"l":6.66,"n":1169,"o":6.66,"t":"2025-11-07T05:00:00Z","v":100865,"vw":6.840327},{"c":7.17,"h":7.4,"l":7.01,"n":971,"o":7.4,"t":"2025-11-10T05:00:00Z","v":129925,"vw":7.134538},{"c":6.95,"h":7.5,"l":6.91,"n":687,"o":7.28,"t":"2025-11-11T05:00:00Z","v":75661,"vw":7.017951},{"c":6.91,"h":7.05,"l":6.8,"n":458,"o":7.05,"t":"2025-11-12T05:00:00Z","v":26565,"vw":6.89651},{"c":6.98,"h":6.98,"l":6.71,"n":441,"o":6.72,"t":"2025-11-13T05:00:00Z","v":44462,"vw":6.864184},{"c":6.72,"h":6.92,"l":6.57,"n":446,"o":6.9,"t":"2025-11-14T05:00:00Z","v":38399,"vw":6.768751},{"c":6.69,"h":6.86,"l":6.55,"n":464,"o":6.86,"t":"2025-11-17T05:00:00Z","v":39723,"vw":6.687185},{"c":6.78,"h":6.85,"l":6.61,"n":283,"o":6.65,"t":"2025-11-18T05:00:00Z","v":34692,"vw":6.717626},{"c":7.04,"h":7.1699,"l":6.68,"n":361,"o":6.8,"t":"2025-11-19T05:00:00Z","v":38149,"vw":6.971984},{"c":6.856,"h":7.2,"l":6.82,"n":523,"o":7.2,"t":"2025-11-20T05:00:00Z","v":72076,"vw":6.973857},{"c":6.895,"h":6.9426,"l":6.7406,"n":409,"o":6.85,"t":"2025-11-21T05:00:00Z","v":47630,"vw":6.868737},{"c":7.4483,"h":7.4999,"l":6.98,"n":501,"o":7.01,"t":"2025-11-24T05:00:00Z","v":93988,"vw":7.268531},{"c":7.33,"h":7.69,"l":7.33,"n":502,"o":7.5,"t":"2025-11-25T05:00:00Z","v":95338,"vw":7.51253},{"c":7.71,"h":7.8995,"l":7.5355,"n":631,"o":7.5355,"t":"2025-11-26T05:00:00Z","v":108798,"vw":7.795383},{"c":7.9,"h":7.9333,"l":7.75,"n":416,"o":7.88,"t":"2025-11-28T05:00:00Z","v":65812,"vw":7.847537},{"c":7.463,"h":7.97,"l":7.42,"n":441,"o":7.96,"t":"2025-12-01T05:00:00Z","v":60391,"vw":7.576148},{"c":7.42,"h":7.61,"l":7.3,"n":422,"o":7.61,"t":"2025-12-02T05:00:00Z","v":54936,"vw":7.386378},{"c":7.77,"h":7.805,"l":7.31,"n":767,"o":7.43,"t":"2025-12-03T05:00:00Z","v":55622,"vw":7.662134},{"c":7.58,"h":7.665,"l":7.55,"n":389,"o":7.66,"t":"2025-12-04T05:00:00Z","v":31909,"vw":7.587966},{"c":7.7,"h":7.77,"l":7.5581,"n":378,"o":7.67,"t":"2025-12-05T05:00:00Z","v":50765,"vw":7.666007},{"c":7.74,"h":7.91,"l":7.6175,"n":751,"o":7.78,"t":"2025-12-08T05:00:00Z","v":138921,"vw":7.825929},{"c":7.62,"h":7.77,"l":7.56,"n":654,"o":7.77,"t":"2025-12-09T05:00:00Z","v":105037,"vw":7.628754},{"c":7.89,"h":7.93,"l":7.55,"n":609,"o":7.65,"t":"2025-12-10T05:00:00Z","v":66899,"vw":7.798579},{"c":7.98,"h":8.05,"l":7.88,"n":947,"o":8.05,"t":"2025-12-11T05:00:00Z","v":144475,"vw":7.988708},{"c":7.94,"h":8.07,"l":7.67,"n":702,"o":8.01,"t":"2025-12-12T05:00:00Z","v":81261,"vw":7.865427},{"c":7.75,"h":8.05,"l":7.69,"n":728,"o":7.95,"t":"2025-12-15T05:00:00Z","v":91344,"vw":7.765033},{"c":7.49,"h":7.79,"l":7.4,"n":829,"o":7.79,"t":"2025-12-16T05:00:00Z","v":87563,"vw":7.497591},{"c":7.59,"h":7.75,"l":7.5,"n":1021,"o":7.5,"t":"2025-12-17T05:00:00Z","v":87961,"vw":7.639826},{"c":7.79,"h":7.8,"l":7.6101,"n":1078,"o":7.7,"t":"2025-12-18T05:00:00Z","v":90247,"vw":7.737075},{"c":7.99,"h":8.06,"l":7.78,"n":1163,"o":7.78,"t":"2025-12-19T05:00:00Z","v":145412,"vw":7.947723},{"c":8.12,"h":8.195,"l":8.015,"n":2011,"o":8.1,"t":"2025-12-22T05:00:00Z","v":243739,"vw":8.142543},{"c":8.09,"h":8.27,"l":8.01,"n":1186,"o":8.15,"t":"2025-12-23T05:00:00Z","v":185249,"vw":8.112429},{"c":8.155,"h":8.16,"l":8.01,"n":537,"o":8.1,"t":"2025-12-24T05:00:00Z","v":64851,"vw":8.109634},{"c":8.38,"h":8.39,"l":8.15,"n":864,"o":8.23,"t":"2025-12-26T05:00:00Z","v":97616,"vw":8.291284},{"c":7.91,"h":8.23,"l":7.88,"n":1135,"o":8.2,"t":"2025-12-29T05:00:00Z","v":155922,"vw":8.00377},{"c":8.05,"h":8.36,"l":7.955,"n":1185,"o":8.07,"t":"2025-12-30T05:00:00Z","v":122881,"vw":8.047095},{"c":7.97,"h":8.16,"l":7.9,"n":1655,"o":8.02,"t":"2025-12-31T05:00:00Z","v":134365,"vw":8.05485},{"c":7.84,"h":8.125,"l":7.8077,"n":1463,"o":8.11,"t":"2026-01-02T05:00:00Z","v":207697,"vw":7.938694},{"c":8.1,"h":8.16,"l":7.9,"n":1053,"o":7.97,"t":"2026-01-05T05:00:00Z","v":106473,"vw":8.040868},{"c":8.37,"h":8.46,"l":8.06,"n":1296,"o":8.1,"t":"2026-01-06T05:00:00Z","v":135432,"vw":8.286017},{"c":8.25,"h":8.37,"l":7.9745,"n":1287,"o":8.3,"t":"2026-01-07T05:00:00Z","v":124795,"vw":8.186567},{"c":8.02,"h":8.31,"l":7.89,"n":1453,"o":8.31,"t":"2026-01-08T05:00:00Z","v":133280,"vw":8.053187},{"c":7.94,"h":8.035,"l":7.9,"n":914,"o":8,"t":"2026-01-09T05:00:00Z","v":65426,"vw":7.952518},{"c":8.23,"h":8.24,"l":7.9512,"n":1410,"o":8,"t":"2026-01-12T05:00:00Z","v":134330,"vw":8.102167},{"c":8.33,"h":8.52,"l":8.15,"n":1222,"o":8.24,"t":"2026-01-13T05:00:00Z","v":121247,"vw":8.402445},{"c":8.89,"h":8.9773,"l":8.2,"n":1716,"o":8.44,"t":"2026-01-14T05:00:00Z","v":157409,"vw":8.732696},{"c":9.01,"h":9.42,"l":8.5,"n":2240,"o":8.89,"t":"2026-01-15T05:00:00Z","v":226679,"vw":9.028926},{"c":8.81,"h":8.97,"l":8.42,"n":1492,"o":8.97,"t":"2026-01-16T05:00:00Z","v":164518,"vw":8.766804},{"c":9.01,"h":9.07,"l":8.71,"n":1533,"o":8.88,"t":"2026-01-20T05:00:00Z","v":149512,"vw":8.985311},{"c":9.03,"h":9.4,"l":8.89,"n":2479,"o":9.36,"t":"2026-01-21T05:00:00Z","v":286482,"vw":9.105502},{"c":9.24,"h":9.25,"l":8.8,"n":1364,"o":9.13,"t":"2026-01-22T05:00:00Z","v":105582,"vw":9.102115},{"c":9.79,"h":9.79,"l":9.1059,"n":1545,"o":9.29,"t":"2026-01-23T05:00:00Z","v":134057,"vw":9.574089},{"c":9.7,"h":10.2799,"l":9.575,"n":3791,"o":10.13,"t":"2026-01-26T05:00:00Z","v":403549,"vw":9.927536},{"c":10.34,"h":10.3599,"l":9.73,"n":2838,"o":9.73,"t":"2026-01-27T05:00:00Z","v":204071,"vw":10.216102},{"c":10.79,"h":10.805,"l":10.41,"n":2115,"o":10.57,"t":"2026-01-28T05:00:00Z","v":191342,"vw":10.600425},{"c":10.76,"h":11.43,"l":10.2501,"n":4723,"o":11,"t":"2026-01-29T05:00:00Z","v":543695,"vw":10.699528},{"c":9.26,"h":10.16,"l":9.16,"n":3828,"o":9.89,"t":"2026-01-30T05:00:00Z","v":344009,"vw":9.5932},{"c":9.5,"h":9.59,"l":9.1,"n":1356,"o":9.13,"t":"2026-02-02T05:00:00Z","v":114782,"vw":9.359511},{"c":10.31,"h":10.31,"l":9.72,"n":1439,"o":10.01,"t":"2026-02-03T05:00:00Z","v":206472,"vw":9.998616},{"c":10.04,"h":10.56,"l":9.67,"n":2568,"o":10.56,"t":"2026-02-04T05:00:00Z","v":264821,"vw":9.871956},{"c":9.45,"h":9.92,"l":9.23,"n":1894,"o":9.75,"t":"2026-02-05T05:00:00Z","v":196527,"vw":9.487326},{"c":10.04,"h":10.2,"l":9.6,"n":1590,"o":9.6,"t":"2026-02-06T05:00:00Z","v":156605,"vw":9.979875},{"c":10.46,"h":10.6899,"l":10.02,"n":1696,"o":10.02,"t":"2026-02-09T05:00:00Z","v":201828,"vw":10.455951},{"c":10.1,"h":10.46,"l":10.02,"n":1460,"o":10.46,"t":"2026-02-10T05:00:00Z","v":126176,"vw":10.125318},{"c":10.27,"h":10.4,"l":9.94,"n":1774,"o":10.33,"t":"2026-02-11T05:00:00Z","v":147163,"vw":10.15102},{"c":9.9,"h":10.4,"l":9.87,"n":1339,"o":10.37,"t":"2026-02-12T05:00:00Z","v":153548,"vw":10.021028},{"c":9.7,"h":10,"l":9.6389,"n":1045,"o":9.96,"t":"2026-02-13T05:00:00Z","v":84536,"vw":9.84793},{"c":9.29,"h":9.605,"l":8.9602,"n":3106,"o":9.56,"t":"2026-02-17T05:00:00Z","v":264929,"vw":9.206478},{"c":9.37,"h":9.6,"l":9.33,"n":1477,"o":9.5,"t":"2026-02-18T05:00:00Z","v":97471,"vw":9.415759},{"c":9.34,"h":9.55,"l":9.05,"n":870,"o":9.22,"t":"2026-02-19T05:00:00Z","v":108466,"vw":9.299196},{"c":9.36,"h":9.4,"l":9.07,"n":1700,"o":9.35,"t":"2026-02-20T05:00:00Z","v":176830,"vw":9.201201},{"c":9.8,"h":9.8999,"l":9.295,"n":1227,"o":9.3,"t":"2026-02-23T05:00:00Z","v":125074,"vw":9.660128},{"c":10.31,"h":10.49,"l":9.785,"n":2098,"o":9.81,"t":"2026-02-24T05:00:00Z","v":224900,"vw":10.327803},{"c":10.25,"h":10.598,"l":10.2,"n":1278,"o":10.41,"t":"2026-02-25T05:00:00Z","v":100133,"vw":10.3536},{"c":10.42,"h":10.43,"l":9.99,"n":957,"o":10.21,"t":"2026-02-26T05:00:00Z","v":96369,"vw":10.216989},{"c":10.83,"h":10.99,"l":10.2194,"n":3460,"o":10.44,"t":"2026-02-27T05:00:00Z","v":289740,"vw":10.662558},{"c":10.86,"h":10.91,"l":10.3601,"n":1404,"o":10.73,"t":"2026-03-02T05:00:00Z","v":142740,"vw":10.664},{"c":9.84,"h":10.6,"l":9.67,"n":2269,"o":10.6,"t":"2026-03-03T05:00:00Z","v":219376,"vw":9.894642},{"c":10.24,"h":10.315,"l":9.77,"n":1530,"o":10.04,"t":"2026-03-04T05:00:00Z","v":85586,"vw":10.144214},{"c":9.55,"h":10.31,"l":9.33,"n":2562,"o":9.99,"t":"2026-03-05T05:00:00Z","v":242499,"vw":9.54314},{"c":9.34,"h":9.56,"l":9,"n":1622,"o":9.4,"t":"2026-03-06T05:00:00Z","v":199056,"vw":9.382372},{"c":9.23,"h":9.27,"l":8.6436,"n":1309,"o":9.08,"t":"2026-03-09T04:00:00Z","v":126846,"vw":9.01952},{"c":9.44,"h":9.7,"l":9.27,"n":1318,"o":9.31,"t":"2026-03-10T04:00:00Z","v":99603,"vw":9.467738},{"c":9.43,"h":9.4859,"l":9.1001,"n":774,"o":9.225,"t":"2026-03-11T04:00:00Z","v":69399,"vw":9.354292},{"c":9.08,"h":9.48,"l":9.055,"n":735,"o":9.22,"t":"2026-03-12T04:00:00Z","v":59362,"vw":9.146786},{"c":8.45,"h":9.095,"l":8.45,"n":1326,"o":8.97,"t":"2026-03-13T04:00:00Z","v":146497,"vw":8.685935},{"c":8.76,"h":8.895,"l":8.5,"n":1796,"o":8.5,"t":"2026-03-16T04:00:00Z","v":206130,"vw":8.781902},{"c":8.76,"h":9,"l":8.66,"n":863,"o":8.82,"t":"2026-03-17T04:00:00Z","v":92784,"vw":8.76517},{"c":8.5,"h":8.71,"l":8.17,"n":1979,"o":8.5,"t":"2026-03-18T04:00:00Z","v":263970,"vw":8.496964},{"c":8.08,"h":8.24,"l":7.4484,"n":1707,"o":8,"t":"2026-03-19T04:00:00Z","v":116269,"vw":7.929529},{"c":7.8,"h":8.2,"l":7.75,"n":1752,"o":7.97,"t":"2026-03-20T04:00:00Z","v":129321,"vw":7.900449},{"c":8.07,"h":8.45,"l":7.85,"n":1520,"o":8.19,"t":"2026-03-23T04:00:00Z","v":156221,"vw":8.226553},{"c":8,"h":8.07,"l":7.82,"n":1732,"o":7.82,"t":"2026-03-24T04:00:00Z","v":165634,"vw":7.951167},{"c":8.24,"h":8.69,"l":8.19,"n":1582,"o":8.32,"t":"2026-03-25T04:00:00Z","v":166599,"vw":8.288085},{"c":7.86,"h":8.245,"l":7.86,"n":1866,"o":8.06,"t":"2026-03-26T04:00:00Z","v":131639,"vw":8.043236},{"c":8.04,"h":8.19,"l":7.84,"n":1331,"o":8.03,"t":"2026-03-27T04:00:00Z","v":98055,"vw":8.044449},{"c":7.98,"h":8.14,"l":7.83,"n":1435,"o":8.11,"t":"2026-03-30T04:00:00Z","v":133579,"vw":8.002367},{"c":8.58,"h":8.68,"l":8.15,"n":1496,"o":8.15,"t":"2026-03-31T04:00:00Z","v":116690,"vw":8.55263},{"c":8.83,"h":8.99,"l":8.7,"n":1751,"o":8.87,"t":"2026-04-01T04:00:00Z","v":102426,"vw":8.900238},{"c":8.78,"h":8.87,"l":8.45,"n":1112,"o":8.45,"t":"2026-04-02T04:00:00Z","v":77153,"vw":8.769804},{"c":8.63,"h":8.9899,"l":8.63,"n":985,"o":8.91,"t":"2026-04-06T04:00:00Z","v":60736,"vw":8.725788},{"c":8.64,"h":8.72,"l":8.37,"n":1287,"o":8.53,"t":"2026-04-07T04:00:00Z","v":76179,"vw":8.634216},{"c":9.02,"h":9.17,"l":8.78,"n":1153,"o":9.07,"t":"2026-04-08T04:00:00Z","v":106929,"vw":8.966291},{"c":9.38,"h":9.64,"l":8.58,"n":1272,"o":8.58,"t":"2026-04-09T04:00:00Z","v":125023,"vw":9.30809},{"c":9.81,"h":9.95,"l":9.48,"n":1084,"o":9.48,"t":"2026-04-10T04:00:00Z","v":74431,"vw":9.796872},{"c":10.12,"h":10.26,"l":9.685,"n":1112,"o":9.83,"t":"2026-04-13T04:00:00Z","v":95807,"vw":10.138114},{"c":10.26,"h":10.53,"l":10.17,"n":1918,"o":10.53,"t":"2026-04-14T04:00:00Z","v":109489,"vw":10.281263},{"c":10.17,"h":10.26,"l":9.97,"n":1314,"o":10.22,"t":"2026-04-15T04:00:00Z","v":76765,"vw":10.163619},{"c":10.2,"h":10.23,"l":9.92,"n":2090,"o":10.23,"t":"2026-04-16T04:00:00Z","v":120116,"vw":10.140111},{"c":10.09,"h":10.375,"l":10,"n":1698,"o":10.28,"t":"2026-04-17T04:00:00Z","v":108111,"vw":10.174154},{"c":10.46,"h":10.49,"l":9.955,"n":1360,"o":10.05,"t":"2026-04-20T04:00:00Z","v":74019,"vw":10.362815},{"c":10.16,"h":10.6,"l":10.155,"n":2702,"o":10.45,"t":"2026-04-21T04:00:00Z","v":135640,"vw":10.326066},{"c":10.76,"h":10.96,"l":10.35,"n":2360,"o":10.38,"t":"2026-04-22T04:00:00Z","v":198171,"vw":10.825575},{"c":10.46,"h":10.99,"l":10.2663,"n":2412,"o":10.84,"t":"2026-04-23T04:00:00Z","v":128137,"vw":10.583473},{"c":10.52,"h":10.55,"l":10.35,"n":1900,"o":10.4,"t":"2026-04-24T04:00:00Z","v":91129,"vw":10.496891},{"c":10.6,"h":10.7,"l":10.42,"n":2269,"o":10.54,"t":"2026-04-27T04:00:00Z","v":172871,"vw":10.633364},{"c":10.11,"h":10.36,"l":10.01,"n":1406,"o":10.2,"t":"2026-04-28T04:00:00Z","v":88103,"vw":10.161142},{"c":9.84,"h":10.15,"l":9.83,"n":1468,"o":10.03,"t":"2026-04-29T04:00:00Z","v":125635,"vw":9.977414},{"c":10.19,"h":10.385,"l":9.93,"n":1733,"o":9.93,"t":"2026-04-30T04:00:00Z","v":218603,"vw":10.245459},{"c":10.06,"h":10.39,"l":10.06,"n":1767,"o":10.24,"t":"2026-05-01T04:00:00Z","v":156147,"vw":10.19344},{"c":9.7,"h":10.11,"l":9.63,"n":1932,"o":10.11,"t":"2026-05-04T04:00:00Z","v":89364,"vw":9.791679},{"c":9.68,"h":10.17,"l":9.54,"n":1490,"o":9.88,"t":"2026-05-05T04:00:00Z","v":97113,"vw":9.668836},{"c":10.14,"h":10.32,"l":9.96,"n":1389,"o":10.01,"t":"2026-05-06T04:00:00Z","v":165481,"vw":10.130108},{"c":10.09,"h":10.595,"l":10.04,"n":1755,"o":10.28,"t":"2026-05-07T04:00:00Z","v":104111,"vw":10.292856},{"c":10.19,"h":10.43,"l":10.14,"n":1679,"o":10.19,"t":"2026-05-08T04:00:00Z","v":122067,"vw":10.247308},{"c":10.43,"h":10.77,"l":10.24,"n":1449,"o":10.27,"t":"2026-05-11T04:00:00Z","v":123746,"vw":10.527511},{"c":10.93,"h":11,"l":10.238,"n":1223,"o":10.32,"t":"2026-05-12T04:00:00Z","v":91401,"vw":10.813459},{"c":11.13,"h":11.48,"l":10.73,"n":2243,"o":10.87,"t":"2026-05-13T04:00:00Z","v":310298,"vw":11.153131},{"c":10.68,"h":11.03,"l":10.625,"n":1437,"o":11.03,"t":"2026-05-14T04:00:00Z","v":129405,"vw":10.757394},{"c":9.86,"h":10.3,"l":9.7501,"n":1710,"o":10.3,"t":"2026-05-15T04:00:00Z","v":159686,"vw":9.933332},{"c":9.68,"h":9.86,"l":9.6001,"n":953,"o":9.86,"t":"2026-05-18T04:00:00Z","v":60169,"vw":9.721073},{"c":9.4,"h":9.63,"l":9.28,"n":2236,"o":9.62,"t":"2026-05-19T04:00:00Z","v":145667,"vw":9.394129},{"c":9.83,"h":10.12,"l":9.46,"n":1936,"o":9.47,"t":"2026-05-20T04:00:00Z","v":111880,"vw":9.87193},{"c":9.69,"h":9.935,"l":9.5959,"n":1217,"o":9.64,"t":"2026-05-21T04:00:00Z","v":80931,"vw":9.721323},{"c":9.65,"h":10.08,"l":9.5,"n":1281,"o":9.7,"t":"2026-05-22T04:00:00Z","v":70438,"vw":9.641546},{"c":9.93,"h":10.19,"l":9.8,"n":1374,"o":9.8,"t":"2026-05-26T04:00:00Z","v":126563,"vw":9.993524},{"c":9.78,"h":9.875,"l":9.56,"n":1412,"o":9.79,"t":"2026-05-27T04:00:00Z","v":95932,"vw":9.75723},{"c":10.29,"h":10.605,"l":9.57,"n":2430,"o":9.79,"t":"2026-05-28T04:00:00Z","v":270672,"vw":10.285188},{"c":10.2,"h":10.37,"l":10.07,"n":1398,"o":10.32,"t":"2026-05-29T04:00:00Z","v":154268,"vw":10.210235},{"c":10.67,"h":10.72,"l":10.05,"n":2013,"o":10.05,"t":"2026-06-01T04:00:00Z","v":167922,"vw":10.469411},{"c":10.99,"h":11.14,"l":10.49,"n":1560,"o":10.95,"t":"2026-06-02T04:00:00Z","v":114182,"vw":10.900051},{"c":10.37,"h":10.86,"l":10.32,"n":1654,"o":10.86,"t":"2026-06-03T04:00:00Z","v":98320,"vw":10.527232},{"c":10.04,"h":10.48,"l":9.91,"n":1624,"o":10.48,"t":"2026-06-04T04:00:00Z","v":149930,"vw":10.115854},{"c":8.79,"h":9.87,"l":8.71,"n":3015,"o":9.85,"t":"2026-06-05T04:00:00Z","v":184066,"vw":8.980994},{"c":8.81,"h":9.005,"l":8.64,"n":1098,"o":8.79,"t":"2026-06-08T04:00:00Z","v":57951,"vw":8.875011},{"c":8.5,"h":8.88,"l":8.225,"n":1211,"o":8.81,"t":"2026-06-09T04:00:00Z","v":268599,"vw":8.463285},{"c":8.3,"h":8.58,"l":8.145,"n":1890,"o":8.27,"t":"2026-06-10T04:00:00Z","v":223064,"vw":8.311175},{"c":8.88,"h":8.88,"l":8.37,"n":846,"o":8.47,"t":"2026-06-11T04:00:00Z","v":65613,"vw":8.682154},{"c":9.38,"h":9.5228,"l":8.89,"n":1309,"o":8.89,"t":"2026-06-12T04:00:00Z","v":114720,"vw":9.335258},{"c":9.98,"h":10.05,"l":9.69,"n":1672,"o":9.84,"t":"2026-06-15T04:00:00Z","v":132585,"vw":9.940864},{"c":9.98,"h":10.47,"l":9.97,"n":1826,"o":10.05,"t":"2026-06-16T04:00:00Z","v":138718,"vw":10.146185},{"c":9.53,"h":10.15,"l":9.53,"n":1689,"o":10,"t":"2026-06-17T04:00:00Z","v":152620,"vw":9.930636},{"c":8.95,"h":9.73,"l":8.86,"n":924,"o":9.73,"t":"2026-06-18T04:00:00Z","v":66034,"vw":9.092223},{"c":8.94,"h":8.97,"l":8.7,"n":798,"o":8.83,"t":"2026-06-22T04:00:00Z","v":67774,"vw":8.831703},{"c":8.38,"h":8.83,"l":8.3,"n":1751,"o":8.6,"t":"2026-06-23T04:00:00Z","v":128707,"vw":8.488905},{"c":7.93,"h":8.21,"l":7.76,"n":2266,"o":8.2,"t":"2026-06-24T04:00:00Z","v":247968,"vw":7.963793},{"c":8.12,"h":8.21,"l":7.7257,"n":2092,"o":8.05,"t":"2026-06-25T04:00:00Z","v":140402,"vw":8.049078},{"c":8.32,"h":8.47,"l":8.09,"n":1270,"o":8.17,"t":"2026-06-26T04:00:00Z","v":111996,"vw":8.326808},{"c":8.4,"h":8.49,"l":8.08,"n":2136,"o":8.2,"t":"2026-06-29T04:00:00Z","v":199359,"vw":8.371616},{"c":8.38,"h":8.56,"l":8.22,"n":2553,"o":8.41,"t":"2026-06-30T04:00:00Z","v":397293,"vw":8.329143},{"c":7.98,"h":8.425,"l":7.98,"n":996,"o":8.1019,"t":"2026-07-01T04:00:00Z","v":64434,"vw":8.132139},{"c":8.45,"h":8.77,"l":8.27,"n":2795,"o":8.27,"t":"2026-07-02T04:00:00Z","v":271202,"vw":8.51472},{"c":8.39,"h":8.7,"l":8.36,"n":882,"o":8.59,"t":"2026-07-06T04:00:00Z","v":77982,"vw":8.44747},{"c":8.02,"h":8.35,"l":7.82,"n":1592,"o":8.35,"t":"2026-07-07T04:00:00Z","v":177934,"vw":7.991535},{"c":7.76,"h":7.92,"l":7.56,"n":805,"o":7.83,"t":"2026-07-08T04:00:00Z","v":97691,"vw":7.704156},{"c":8.17,"h":8.22,"l":7.87,"n":1406,"o":7.87,"t":"2026-07-09T04:00:00Z","v":293793,"vw":8.144545},{"c":7.95,"h":8.15,"l":7.95,"n":1742,"o":8.09,"t":"2026-07-10T04:00:00Z","v":117125,"vw":8.06813},{"c":7.5,"h":7.84,"l":7.35,"n":2496,"o":7.78,"t":"2026-07-13T04:00:00Z","v":328734,"vw":7.562164},{"c":7.84,"h":8.02,"l":7.73,"n":1303,"o":7.73,"t":"2026-07-14T04:00:00Z","v":175439,"vw":7.810702},{"c":7.52,"h":7.85,"l":7.37,"n":1256,"o":7.81,"t":"2026-07-15T04:00:00Z","v":122845,"vw":7.530079},{"c":7.23,"h":7.44,"l":7.14,"n":3136,"o":7.34,"t":"2026-07-16T04:00:00Z","v":337946,"vw":7.237529},{"c":7.08,"h":7.19,"l":6.86,"n":2615,"o":7,"t":"2026-07-17T04:00:00Z","v":322496,"vw":7.059032},{"c":7.14,"h":7.25,"l":7.05,"n":2588,"o":7.1,"t":"2026-07-20T04:00:00Z","v":302684,"vw":7.139898},{"c":7.79,"h":7.82,"l":7.29,"n":1815,"o":7.29,"t":"2026-07-21T04:00:00Z","v":128791,"vw":7.719205},{"c":7.76,"h":8,"l":7.685,"n":2433,"o":8,"t":"2026-07-22T04:00:00Z","v":200228,"vw":7.841844},{"c":7.66,"h":7.75,"l":7.52,"n":1966,"o":7.52,"t":"2026-07-23T04:00:00Z","v":210481,"vw":7.65458},{"c":7.66,"h":7.77,"l":7.56,"n":1556,"o":7.68,"t":"2026-07-24T04:00:00Z","v":165164,"vw":7.640256},{"c":7.8,"h":8.14,"l":7.43,"n":2424,"o":7.69,"t":"2026-07-27T04:00:00Z","v":197662,"vw":7.70149},{"c":7.47,"h":7.67,"l":7.395,"n":2196,"o":7.65,"t":"2026-07-28T04:00:00Z","v":215967,"vw":7.473213},{"c":7.34,"h":7.56,"l":7.15,"n":2506,"o":7.45,"t":"2026-07-29T04:00:00Z","v":193243,"vw":7.348084},{"c":7.72,"h":7.74,"l":7.4673,"n":1330,"o":7.49,"t":"2026-07-30T04:00:00Z","v":81348,"vw":7.652521},{"c":7.53,"h":7.6601,"l":7.44,"n":1293,"o":7.58,"t":"2026-07-31T04:00:00Z","v":93151,"vw":7.542641},{"c":7.64,"h":7.675,"l":7.1591,"n":948,"o":7.5,"t":"2026-08-03T04:00:00Z","v":50902,"vw":7.454666},{"c":8.06,"h":8.135,"l":7.705,"n":2107,"o":7.79,"t":"2026-08-04T04:00:00Z","v":115619,"vw":8.049319},{"c":8,"h":8.39,"l":7.97,"n":1090,"o":8.33,"t":"2026-08-05T04:00:00Z","v":73687,"vw":8.084804},{"c":7.9,"h":8.1,"l":7.83,"n":2367,"o":7.98,"t":"2026-08-06T04:00:00Z","v":145595,"vw":7.944556},{"c":8.02,"h":8.205,"l":7.98,"n":1658,"o":8.2,"t":"2026-08-07T04:00:00Z","v":131262,"vw":8.041419},{"c":8.25,"h":8.28,"l":7.9,"n":2867,"o":8.02,"t":"2026-08-10T04:00:00Z","v":258389,"vw":8.180579},{"c":8.13,"h":8.32,"l":8.03,"n":2491,"o":8.25,"t":"2026-08-11T04:00:00Z","v":162476,"vw":8.106028},{"c":7.96,"h":8.28,"l":7.91,"n":1977,"o":8.28,"t":"2026-08-12T04:00:00Z","v":150090,"vw":8.026269},{"c":7.76,"h":7.94,"l":7.7238,"n":1704,"o":7.74,"t":"2026-08-13T04:00:00Z","v":95784,"vw":7.802702},{"c":7.72,"h":7.92,"l":7.65,"n":1660,"o":7.835,"t":"2026-08-14T04:00:00Z","v":71171,"vw":7.753377},{"c":8.02,"h":8.05,"l":7.76,"n":1740,"o":7.92,"t":"2026-08-17T04:00:00Z","v":110491,"vw":7.955342},{"c":7.87,"h":8.185,"l":7.81,"n":1960,"o":7.9,"t":"2026-08-18T04:00:00Z","v":111493,"vw":7.903803},{"c":7.98,"h":8.195,"l":7.87,"n":3242,"o":8.06,"t":"2026-08-19T04:00:00Z","v":240543,"vw":8.057208},{"c":8.14,"h":8.15,"l":7.84,"n":2273,"o":7.91,"t":"2026-08-20T04:00:00Z","v":133652,"vw":8.021791},{"c":8.9,"h":8.92,"l":8.33,"n":2166,"o":8.33,"t":"2026-08-21T04:00:00Z","v":204779,"vw":8.758654},{"c":8.64,"h":9.06,"l":8.495,"n":2346,"o":8.95,"t":"2026-08-24T04:00:00Z","v":152583,"vw":8.659388},{"c":8.95,"h":8.95,"l":8.49,"n":2663,"o":8.49,"t":"2026-08-25T04:00:00Z","v":195416,"vw":8.847914},{"c":8.88,"h":8.95,"l":8.71,"n":2445,"o":8.77,"t":"2026-08-26T04:00:00Z","v":143350,"vw":8.858478},{"c":8.91,"h":8.935,"l":8.81,"n":1331,"o":8.9,"t":"2026-08-27T04:00:00Z","v":126235,"vw":8.871232},{"c":8.61,"h":8.95,"l":8.5,"n":1208,"o":8.95,"t":"2026-08-28T04:00:00Z","v":116920,"vw":8.634651},{"c":8.63,"h":8.8976,"l":8.4501,"n":1809,"o":8.63,"t":"2026-08-31T04:00:00Z","v":165663,"vw":8.559068},{"c":8.25,"h":8.62,"l":8.11,"n":2760,"o":8.62,"t":"2026-09-01T04:00:00Z","v":238549,"vw":8.283667},{"c":8.37,"h":8.57,"l":8.25,"n":2633,"o":8.37,"t":"2026-09-02T04:00:00Z","v":183747,"vw":8.368738},{"c":8.25,"h":8.56,"l":8.105,"n":2615,"o":8.56,"t":"2026-09-03T04:00:00Z","v":193927,"vw":8.188801},{"c":8.14,"h":8.17,"l":8.02,"n":1807,"o":8.04,"t":"2026-09-04T04:00:00Z","v":122058,"vw":8.110417},{"c":8.42,"h":8.7624,"l":8.01,"n":3740,"o":8.06,"t":"2026-09-08T04:00:00Z","v":227258,"vw":8.544551},{"c":8.48,"h":8.61,"l":8.35,"n":2047,"o":8.58,"t":"2026-09-09T04:00:00Z","v":168568,"vw":8.46334},{"c":7.97,"h":8.36,"l":7.74,"n":3591,"o":8.2,"t":"2026-09-10T04:00:00Z","v":289652,"vw":7.952621},{"c":7.91,"h":8.15,"l":7.87,"n":2212,"o":8.15,"t":"2026-09-11T04:00:00Z","v":169777,"vw":7.964489},{"c":7.33,"h":7.73,"l":7.285,"n":3135,"o":7.73,"t":"2026-09-14T04:00:00Z","v":228245,"vw":7.379253},{"c":7.11,"h":7.425,"l":6.96,"n":2132,"o":7.35,"t":"2026-09-15T04:00:00Z","v":180581,"vw":7.064834},{"c":6.95,"h":7.22,"l":6.8,"n":2079,"o":7.22,"t":"2026-09-16T04:00:00Z","v":183630,"vw":6.949864},{"c":7.35,"h":7.39,"l":7.1,"n":2612,"o":7.11,"t":"2026-09-17T04:00:00Z","v":185366,"vw":7.292378},{"c":7.45,"h":7.47,"l":7.27,"n":1933,"o":7.38,"t":"2026-09-18T04:00:00Z","v":129953,"vw":7.379084},{"c":7.41,"h":7.49,"l":7.29,"n":1691,"o":7.49,"t":"2026-09-21T04:00:00Z","v":113873,"vw":7.380196},{"c":7.7,"h":7.73,"l":7.3,"n":1592,"o":7.43,"t":"2026-09-22T04:00:00Z","v":95360,"vw":7.622737},{"c":7.22,"h":7.56,"l":7.21,"n":2597,"o":7.56,"t":"2026-09-23T04:00:00Z","v":160696,"vw":7.264905},{"c":7.25,"h":7.25,"l":7.09,"n":1493,"o":7.2,"t":"2026-09-24T04:00:00Z","v":76724,"vw":7.179358},{"c":7.15,"h":7.27,"l":7.085,"n":1318,"o":7.26,"t":"2026-09-25T04:00:00Z","v":79120,"vw":7.143971},{"c":6.96,"h":7.04,"l":6.81,"n":2204,"o":6.86,"t":"2026-09-28T04:00:00Z","v":128493,"vw":6.961936},{"c":7.05,"h":7.07,"l":6.9,"n":1751,"o":6.99,"t":"2026-09-29T04:00:00Z","v":145739,"vw":7.003485},{"c":6.96,"h":7.35,"l":6.89,"n":4145,"o":7.05,"t":"2026-09-30T04:00:00Z","v":246923,"vw":7.036741},{"c":6.93,"h":7,"l":6.79,"n":2413,"o":6.96,"t":"2026-10-01T04:00:00Z","v":163116,"vw":6.888249},{"c":7.09,"h":7.25,"l":6.94,"n":2029,"o":7.03,"t":"2026-10-02T04:00:00Z","v":158375,"vw":7.06297},{"c":7.12,"h":7.2199,"l":7,"n":1074,"o":7.14,"t":"2026-10-05T04:00:00Z","v":84592,"vw":7.140379},{"c":7.13,"h":7.28,"l":7.04,"n":2145,"o":7.16,"t":"2026-10-06T04:00:00Z","v":125450,"vw":7.173354},{"c":6.83,"h":6.93,"l":6.77,"n":1256,"o":6.93,"t":"2026-10-07T04:00:00Z","v":76929,"vw":6.858348},{"c":6.73,"h":6.93,"l":6.72,"n":2397,"o":6.8,"t":"2026-10-08T04:00:00Z","v":138322,"vw":6.78233},{"c":6.83,"h":7.04,"l":6.8,"n":1520,"o":6.85,"t":"2026-10-09T04:00:00Z","v":94038,"vw":6.905006},{"c":6.63,"h":6.89,"l":6.56,"n":1167,"o":6.74,"t":"2026-10-12T04:00:00Z","v":52435,"vw":6.686704},{"c":6.52,"h":6.83,"l":6.45,"n":1071,"o":6.65,"t":"2026-10-13T04:00:00Z","v":80422,"vw":6.567966},{"c":6.44,"h":6.55,"l":6.31,"n":3052,"o":6.34,"t":"2026-10-14T04:00:00Z","v":232978,"vw":6.412415},{"c":6.53,"h":6.6,"l":6.2,"n":1385,"o":6.48,"t":"2026-10-15T04:00:00Z","v":145808,"vw":6.42943},{"c":6.8,"h":6.82,"l":6.51,"n":1996,"o":6.51,"t":"2026-10-16T04:00:00Z","v":118732,"vw":6.732841},{"c":6.81,"h":6.9,"l":6.55,"n":1739,"o":6.7,"t":"2026-10-19T04:00:00Z","v":163283,"vw":6.775468},{"c":6.95,"h":7.185,"l":6.67,"n":2492,"o":6.74,"t":"2026-10-20T04:00:00Z","v":236462,"vw":7.002102},{"c":7.08,"h":7.09,"l":6.85,"n":2230,"o":6.96,"t":"2026-10-21T04:00:00Z","v":165165,"vw":6.998519},{"c":6.58,"h":6.73,"l":6.48,"n":3343,"o":6.73,"t":"2026-10-22T04:00:00Z","v":298670,"vw":6.590755}],"volatilityBars":[{"c":7.41,"h":7.49,"l":7.41,"n":14,"o":7.49,"t":"2026-09-21T13:30:00Z","v":1024,"vw":7.4724},{"c":7.42,"h":7.45,"l":7.4,"n":8,"o":7.43,"t":"2026-09-21T13:45:00Z","v":2649,"vw":7.407487},{"c":7.38,"h":7.39,"l":7.37,"n":26,"o":7.39,"t":"2026-09-21T14:00:00Z","v":1070,"vw":7.376276},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-09-21T14:15:00Z","v":131,"vw":7.38},{"c":7.35,"h":7.375,"l":7.339,"n":7,"o":7.375,"t":"2026-09-21T14:30:00Z","v":1668,"vw":7.363378},{"c":7.34,"h":7.34,"l":7.29,"n":37,"o":7.2908,"t":"2026-09-21T15:00:00Z","v":5712,"vw":7.297269},{"c":7.37,"h":7.37,"l":7.35,"n":43,"o":7.35,"t":"2026-09-21T15:15:00Z","v":5166,"vw":7.352032},{"c":7.36,"h":7.37,"l":7.36,"n":21,"o":7.36,"t":"2026-09-21T15:30:00Z","v":799,"vw":7.366},{"c":7.425,"h":7.43,"l":7.37,"n":44,"o":7.37,"t":"2026-09-21T15:45:00Z","v":6424,"vw":7.38675},{"c":7.43,"h":7.44,"l":7.425,"n":29,"o":7.43,"t":"2026-09-21T16:00:00Z","v":2389,"vw":7.430239},{"c":7.43,"h":7.45,"l":7.43,"n":42,"o":7.44,"t":"2026-09-21T16:15:00Z","v":2898,"vw":7.447634},{"c":7.41,"h":7.45,"l":7.41,"n":9,"o":7.45,"t":"2026-09-21T16:30:00Z","v":751,"vw":7.436667},{"c":7.42,"h":7.42,"l":7.42,"n":7,"o":7.42,"t":"2026-09-21T16:45:00Z","v":634,"vw":7.42},{"c":7.41,"h":7.41,"l":7.4,"n":6,"o":7.41,"t":"2026-09-21T17:00:00Z","v":398,"vw":7.406061},{"c":7.37,"h":7.4,"l":7.37,"n":13,"o":7.4,"t":"2026-09-21T17:15:00Z","v":1863,"vw":7.390053},{"c":7.36,"h":7.36,"l":7.34,"n":13,"o":7.355,"t":"2026-09-21T17:30:00Z","v":561,"vw":7.353606},{"c":7.38,"h":7.39,"l":7.35,"n":45,"o":7.35,"t":"2026-09-21T17:45:00Z","v":3401,"vw":7.374755},{"c":7.39,"h":7.4,"l":7.38,"n":33,"o":7.4,"t":"2026-09-21T18:00:00Z","v":2633,"vw":7.395374},{"c":7.39,"h":7.4,"l":7.39,"n":19,"o":7.39,"t":"2026-09-21T18:15:00Z","v":970,"vw":7.394464},{"c":7.39,"h":7.41,"l":7.39,"n":31,"o":7.39,"t":"2026-09-21T18:30:00Z","v":2588,"vw":7.396136},{"c":7.38,"h":7.415,"l":7.38,"n":60,"o":7.4,"t":"2026-09-21T18:45:00Z","v":3240,"vw":7.386207},{"c":7.4,"h":7.4,"l":7.37,"n":28,"o":7.38,"t":"2026-09-21T19:00:00Z","v":940,"vw":7.381667},{"c":7.38,"h":7.39,"l":7.37,"n":49,"o":7.39,"t":"2026-09-21T19:15:00Z","v":2779,"vw":7.380912},{"c":7.375,"h":7.39,"l":7.375,"n":54,"o":7.375,"t":"2026-09-21T19:30:00Z","v":2955,"vw":7.381672},{"c":7.37,"h":7.39,"l":7.365,"n":402,"o":7.375,"t":"2026-09-21T19:45:00Z","v":27317,"vw":7.374979},{"c":7.41,"h":7.41,"l":7.41,"n":8,"o":7.41,"t":"2026-09-21T20:00:00Z","v":2436,"vw":7.41},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-09-21T20:15:00Z","v":100,"vw":7.41},{"c":7.59,"h":7.59,"l":7.3,"n":30,"o":7.43,"t":"2026-09-22T13:30:00Z","v":2081,"vw":7.457013},{"c":7.54,"h":7.5845,"l":7.54,"n":6,"o":7.5845,"t":"2026-09-22T13:45:00Z","v":318,"vw":7.558167},{"c":7.555,"h":7.56,"l":7.5,"n":41,"o":7.52,"t":"2026-09-22T14:00:00Z","v":2360,"vw":7.532333},{"c":7.55,"h":7.565,"l":7.53,"n":19,"o":7.53,"t":"2026-09-22T14:15:00Z","v":1365,"vw":7.547871},{"c":7.53,"h":7.56,"l":7.53,"n":41,"o":7.55,"t":"2026-09-22T14:30:00Z","v":2591,"vw":7.548823},{"c":7.58,"h":7.58,"l":7.52,"n":52,"o":7.53,"t":"2026-09-22T14:45:00Z","v":3167,"vw":7.544474},{"c":7.59,"h":7.59,"l":7.56,"n":52,"o":7.57,"t":"2026-09-22T15:00:00Z","v":3937,"vw":7.57194},{"c":7.56,"h":7.58,"l":7.56,"n":16,"o":7.58,"t":"2026-09-22T15:15:00Z","v":772,"vw":7.576667},{"c":7.51,"h":7.55,"l":7.51,"n":14,"o":7.55,"t":"2026-09-22T15:30:00Z","v":873,"vw":7.537143},{"c":7.53,"h":7.53,"l":7.53,"n":16,"o":7.53,"t":"2026-09-22T15:45:00Z","v":1591,"vw":7.53},{"c":7.54,"h":7.54,"l":7.53,"n":27,"o":7.53,"t":"2026-09-22T16:00:00Z","v":1624,"vw":7.532308},{"c":7.54,"h":7.55,"l":7.54,"n":57,"o":7.54,"t":"2026-09-22T16:15:00Z","v":3023,"vw":7.542708},{"c":7.56,"h":7.56,"l":7.56,"n":26,"o":7.56,"t":"2026-09-22T16:30:00Z","v":1601,"vw":7.56},{"c":7.57,"h":7.585,"l":7.56,"n":34,"o":7.565,"t":"2026-09-22T16:45:00Z","v":1759,"vw":7.574589},{"c":7.56,"h":7.58,"l":7.56,"n":33,"o":7.58,"t":"2026-09-22T17:00:00Z","v":2042,"vw":7.567059},{"c":7.55,"h":7.57,"l":7.545,"n":28,"o":7.57,"t":"2026-09-22T17:15:00Z","v":1650,"vw":7.556538},{"c":7.55,"h":7.55,"l":7.55,"n":4,"o":7.55,"t":"2026-09-22T17:30:00Z","v":111,"vw":7.55},{"c":7.61,"h":7.62,"l":7.56,"n":91,"o":7.56,"t":"2026-09-22T17:45:00Z","v":6852,"vw":7.584558},{"c":7.64,"h":7.64,"l":7.6,"n":41,"o":7.6,"t":"2026-09-22T18:00:00Z","v":2373,"vw":7.621667},{"c":7.65,"h":7.66,"l":7.65,"n":54,"o":7.66,"t":"2026-09-22T18:15:00Z","v":2533,"vw":7.654824},{"c":7.655,"h":7.655,"l":7.64,"n":46,"o":7.64,"t":"2026-09-22T18:30:00Z","v":3616,"vw":7.649138},{"c":7.67,"h":7.67,"l":7.66,"n":32,"o":7.66,"t":"2026-09-22T18:45:00Z","v":1583,"vw":7.662},{"c":7.68,"h":7.69,"l":7.66,"n":87,"o":7.67,"t":"2026-09-22T19:00:00Z","v":4954,"vw":7.679375},{"c":7.69,"h":7.69,"l":7.68,"n":50,"o":7.68,"t":"2026-09-22T19:15:00Z","v":3196,"vw":7.687501},{"c":7.72,"h":7.73,"l":7.69,"n":85,"o":7.69,"t":"2026-09-22T19:30:00Z","v":5499,"vw":7.714557},{"c":7.71,"h":7.73,"l":7.69,"n":234,"o":7.71,"t":"2026-09-22T19:45:00Z","v":15256,"vw":7.71105},{"c":7.7,"h":7.7,"l":7.7,"n":6,"o":7.7,"t":"2026-09-22T20:00:00Z","v":2398,"vw":7.7},{"c":7.32,"h":7.56,"l":7.28,"n":46,"o":7.56,"t":"2026-09-23T13:30:00Z","v":3896,"vw":7.418268},{"c":7.33,"h":7.34,"l":7.22,"n":62,"o":7.27,"t":"2026-09-23T13:45:00Z","v":5511,"vw":7.295075},{"c":7.33,"h":7.35,"l":7.31,"n":87,"o":7.33,"t":"2026-09-23T14:00:00Z","v":7945,"vw":7.335849},{"c":7.3,"h":7.36,"l":7.3,"n":24,"o":7.36,"t":"2026-09-23T14:15:00Z","v":1471,"vw":7.317538},{"c":7.29,"h":7.32,"l":7.275,"n":29,"o":7.31,"t":"2026-09-23T14:30:00Z","v":3225,"vw":7.299007},{"c":7.33,"h":7.34,"l":7.28,"n":69,"o":7.29,"t":"2026-09-23T14:45:00Z","v":6489,"vw":7.318522},{"c":7.32,"h":7.32,"l":7.3,"n":37,"o":7.32,"t":"2026-09-23T15:00:00Z","v":3225,"vw":7.316959},{"c":7.34,"h":7.34,"l":7.33,"n":19,"o":7.33,"t":"2026-09-23T15:15:00Z","v":1008,"vw":7.334318},{"c":7.27,"h":7.31,"l":7.27,"n":34,"o":7.31,"t":"2026-09-23T15:30:00Z","v":2167,"vw":7.289318},{"c":7.28,"h":7.28,"l":7.21,"n":118,"o":7.27,"t":"2026-09-23T15:45:00Z","v":10329,"vw":7.24338},{"c":7.27,"h":7.28,"l":7.26,"n":20,"o":7.26,"t":"2026-09-23T16:00:00Z","v":1470,"vw":7.271786},{"c":7.255,"h":7.26,"l":7.23,"n":63,"o":7.26,"t":"2026-09-23T16:15:00Z","v":4654,"vw":7.253241},{"c":7.28,"h":7.28,"l":7.26,"n":65,"o":7.26,"t":"2026-09-23T16:30:00Z","v":3772,"vw":7.270667},{"c":7.27,"h":7.28,"l":7.24,"n":155,"o":7.25,"t":"2026-09-23T16:45:00Z","v":14267,"vw":7.253612},{"c":7.21,"h":7.27,"l":7.21,"n":45,"o":7.27,"t":"2026-09-23T17:00:00Z","v":4102,"vw":7.233808},{"c":7.25,"h":7.25,"l":7.22,"n":90,"o":7.22,"t":"2026-09-23T17:15:00Z","v":7070,"vw":7.240551},{"c":7.235,"h":7.24,"l":7.21,"n":91,"o":7.24,"t":"2026-09-23T17:30:00Z","v":5479,"vw":7.220125},{"c":7.27,"h":7.27,"l":7.24,"n":39,"o":7.24,"t":"2026-09-23T17:45:00Z","v":2423,"vw":7.252418},{"c":7.26,"h":7.27,"l":7.24,"n":38,"o":7.27,"t":"2026-09-23T18:00:00Z","v":2214,"vw":7.257368},{"c":7.24,"h":7.26,"l":7.24,"n":45,"o":7.26,"t":"2026-09-23T18:15:00Z","v":1983,"vw":7.252083},{"c":7.22,"h":7.235,"l":7.22,"n":31,"o":7.23,"t":"2026-09-23T18:30:00Z","v":1522,"vw":7.228636},{"c":7.24,"h":7.24,"l":7.22,"n":42,"o":7.22,"t":"2026-09-23T18:45:00Z","v":1822,"vw":7.225},{"c":7.235,"h":7.245,"l":7.215,"n":85,"o":7.245,"t":"2026-09-23T19:00:00Z","v":3412,"vw":7.233565},{"c":7.25,"h":7.25,"l":7.23,"n":68,"o":7.23,"t":"2026-09-23T19:15:00Z","v":3870,"vw":7.247565},{"c":7.225,"h":7.25,"l":7.22,"n":85,"o":7.25,"t":"2026-09-23T19:30:00Z","v":4284,"vw":7.23358},{"c":7.22,"h":7.24,"l":7.21,"n":558,"o":7.23,"t":"2026-09-23T19:45:00Z","v":24774,"vw":7.22766},{"c":7.22,"h":7.22,"l":7.22,"n":7,"o":7.22,"t":"2026-09-23T20:00:00Z","v":2504,"vw":7.22},{"c":7.185,"h":7.225,"l":7.1,"n":36,"o":7.2,"t":"2026-09-24T13:30:00Z","v":1926,"vw":7.171059},{"c":7.15,"h":7.18,"l":7.14,"n":21,"o":7.18,"t":"2026-09-24T13:45:00Z","v":996,"vw":7.156429},{"c":7.15,"h":7.15,"l":7.14,"n":20,"o":7.14,"t":"2026-09-24T14:00:00Z","v":2072,"vw":7.142141},{"c":7.15,"h":7.15,"l":7.11,"n":87,"o":7.14,"t":"2026-09-24T14:15:00Z","v":8396,"vw":7.128426},{"c":7.17,"h":7.17,"l":7.16,"n":10,"o":7.16,"t":"2026-09-24T14:30:00Z","v":787,"vw":7.162308},{"c":7.14,"h":7.16,"l":7.14,"n":22,"o":7.15,"t":"2026-09-24T14:45:00Z","v":1351,"vw":7.15},{"c":7.1,"h":7.13,"l":7.1,"n":64,"o":7.13,"t":"2026-09-24T15:00:00Z","v":3597,"vw":7.114444},{"c":7.1,"h":7.12,"l":7.1,"n":48,"o":7.1,"t":"2026-09-24T15:15:00Z","v":2762,"vw":7.110555},{"c":7.11,"h":7.11,"l":7.09,"n":23,"o":7.1,"t":"2026-09-24T15:30:00Z","v":1011,"vw":7.09561},{"c":7.11,"h":7.12,"l":7.105,"n":22,"o":7.12,"t":"2026-09-24T15:45:00Z","v":1279,"vw":7.113},{"c":7.16,"h":7.16,"l":7.1,"n":35,"o":7.11,"t":"2026-09-24T16:00:00Z","v":2980,"vw":7.131667},{"c":7.2,"h":7.23,"l":7.16,"n":55,"o":7.16,"t":"2026-09-24T16:15:00Z","v":5550,"vw":7.198454},{"c":7.25,"h":7.25,"l":7.2,"n":20,"o":7.21,"t":"2026-09-24T16:30:00Z","v":691,"vw":7.222079},{"c":7.23,"h":7.24,"l":7.23,"n":13,"o":7.23,"t":"2026-09-24T16:45:00Z","v":851,"vw":7.232},{"c":7.22,"h":7.22,"l":7.18,"n":68,"o":7.2,"t":"2026-09-24T17:00:00Z","v":4058,"vw":7.192486},{"c":7.21,"h":7.21,"l":7.2071,"n":8,"o":7.21,"t":"2026-09-24T17:15:00Z","v":1005,"vw":7.209678},{"c":7.18,"h":7.2,"l":7.18,"n":16,"o":7.2,"t":"2026-09-24T17:30:00Z","v":728,"vw":7.19},{"c":7.18,"h":7.18,"l":7.18,"n":6,"o":7.18,"t":"2026-09-24T17:45:00Z","v":228,"vw":7.18},{"c":7.18,"h":7.18,"l":7.16,"n":28,"o":7.175,"t":"2026-09-24T18:00:00Z","v":1727,"vw":7.168911},{"c":7.19,"h":7.22,"l":7.19,"n":12,"o":7.21,"t":"2026-09-24T18:30:00Z","v":832,"vw":7.208571},{"c":7.23,"h":7.23,"l":7.19,"n":21,"o":7.19,"t":"2026-09-24T18:45:00Z","v":1375,"vw":7.210982},{"c":7.175,"h":7.2,"l":7.175,"n":39,"o":7.2,"t":"2026-09-24T19:00:00Z","v":1688,"vw":7.184533},{"c":7.2,"h":7.2,"l":7.18,"n":27,"o":7.18,"t":"2026-09-24T19:15:00Z","v":1415,"vw":7.197273},{"c":7.215,"h":7.22,"l":7.2,"n":83,"o":7.2,"t":"2026-09-24T19:30:00Z","v":4319,"vw":7.213301},{"c":7.23,"h":7.25,"l":7.215,"n":261,"o":7.215,"t":"2026-09-24T19:45:00Z","v":11515,"vw":7.225473},{"c":7.25,"h":7.25,"l":7.25,"n":6,"o":7.25,"t":"2026-09-24T20:00:00Z","v":5008,"vw":7.25},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-09-24T23:45:00Z","v":105,"vw":7.3},{"c":7.18,"h":7.27,"l":7.17,"n":17,"o":7.26,"t":"2026-09-25T13:30:00Z","v":1348,"vw":7.221774},{"c":7.13,"h":7.135,"l":7.13,"n":7,"o":7.135,"t":"2026-09-25T13:45:00Z","v":748,"vw":7.130833},{"c":7.12,"h":7.18,"l":7.085,"n":28,"o":7.18,"t":"2026-09-25T14:00:00Z","v":3492,"vw":7.109076},{"c":7.13,"h":7.13,"l":7.1,"n":31,"o":7.12,"t":"2026-09-25T14:15:00Z","v":2543,"vw":7.117381},{"c":7.13,"h":7.14,"l":7.13,"n":8,"o":7.14,"t":"2026-09-25T14:30:00Z","v":469,"vw":7.134225},{"c":7.165,"h":7.165,"l":7.1422,"n":14,"o":7.1422,"t":"2026-09-25T14:45:00Z","v":974,"vw":7.151733},{"c":7.18,"h":7.18,"l":7.17,"n":6,"o":7.17,"t":"2026-09-25T15:00:00Z","v":813,"vw":7.177143},{"c":7.17,"h":7.17,"l":7.17,"n":6,"o":7.17,"t":"2026-09-25T15:15:00Z","v":350,"vw":7.17},{"c":7.135,"h":7.195,"l":7.13,"n":26,"o":7.195,"t":"2026-09-25T15:30:00Z","v":1511,"vw":7.169375},{"c":7.13,"h":7.13,"l":7.13,"n":16,"o":7.13,"t":"2026-09-25T15:45:00Z","v":1510,"vw":7.13},{"c":7.195,"h":7.2,"l":7.17,"n":19,"o":7.17,"t":"2026-09-25T16:00:00Z","v":910,"vw":7.185833},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-09-25T16:15:00Z","v":100,"vw":7.15},{"c":7.165,"h":7.17,"l":7.165,"n":5,"o":7.17,"t":"2026-09-25T16:30:00Z","v":1948,"vw":7.166053},{"c":7.14,"h":7.14,"l":7.14,"n":2,"o":7.14,"t":"2026-09-25T16:45:00Z","v":110,"vw":7.14},{"c":7.14,"h":7.15,"l":7.14,"n":11,"o":7.15,"t":"2026-09-25T17:00:00Z","v":388,"vw":7.145},{"c":7.13,"h":7.135,"l":7.12,"n":17,"o":7.12,"t":"2026-09-25T17:15:00Z","v":1373,"vw":7.127576},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-09-25T17:30:00Z","v":106,"vw":7.12},{"c":7.13,"h":7.13,"l":7.13,"n":7,"o":7.13,"t":"2026-09-25T18:00:00Z","v":396,"vw":7.13},{"c":7.12,"h":7.13,"l":7.12,"n":22,"o":7.13,"t":"2026-09-25T18:15:00Z","v":1213,"vw":7.126667},{"c":7.145,"h":7.15,"l":7.1285,"n":100,"o":7.13,"t":"2026-09-25T18:30:00Z","v":17532,"vw":7.141464},{"c":7.135,"h":7.16,"l":7.13,"n":68,"o":7.15,"t":"2026-09-25T18:45:00Z","v":3618,"vw":7.153591},{"c":7.15,"h":7.15,"l":7.14,"n":23,"o":7.14,"t":"2026-09-25T19:00:00Z","v":1457,"vw":7.141901},{"c":7.14,"h":7.155,"l":7.14,"n":39,"o":7.1501,"t":"2026-09-25T19:15:00Z","v":1364,"vw":7.149042},{"c":7.14,"h":7.16,"l":7.14,"n":145,"o":7.145,"t":"2026-09-25T19:30:00Z","v":9479,"vw":7.151489},{"c":7.135,"h":7.15,"l":7.12,"n":199,"o":7.14,"t":"2026-09-25T19:45:00Z","v":9049,"vw":7.136362},{"c":7.15,"h":7.15,"l":7.15,"n":7,"o":7.15,"t":"2026-09-25T20:00:00Z","v":2054,"vw":7.15},{"c":6.9,"h":6.9,"l":6.9,"n":3,"o":6.9,"t":"2026-09-28T12:00:00Z","v":234,"vw":6.9},{"c":6.87,"h":6.905,"l":6.81,"n":64,"o":6.86,"t":"2026-09-28T13:30:00Z","v":5804,"vw":6.871622},{"c":6.97,"h":6.98,"l":6.925,"n":44,"o":6.98,"t":"2026-09-28T13:45:00Z","v":1380,"vw":6.946111},{"c":6.99,"h":7.01,"l":6.98,"n":27,"o":6.98,"t":"2026-09-28T14:00:00Z","v":1853,"vw":6.985354},{"c":7.02,"h":7.02,"l":6.96,"n":38,"o":6.96,"t":"2026-09-28T14:15:00Z","v":2990,"vw":6.98813},{"c":6.97,"h":7.01,"l":6.97,"n":21,"o":7.01,"t":"2026-09-28T14:30:00Z","v":1611,"vw":6.981875},{"c":6.92,"h":6.95,"l":6.91,"n":31,"o":6.95,"t":"2026-09-28T14:45:00Z","v":2809,"vw":6.921223},{"c":6.92,"h":6.93,"l":6.91,"n":29,"o":6.91,"t":"2026-09-28T15:00:00Z","v":1740,"vw":6.919231},{"c":6.91,"h":6.95,"l":6.91,"n":11,"o":6.95,"t":"2026-09-28T15:15:00Z","v":898,"vw":6.930315},{"c":6.92,"h":6.93,"l":6.89,"n":50,"o":6.9,"t":"2026-09-28T15:30:00Z","v":2003,"vw":6.905},{"c":6.94,"h":6.97,"l":6.92,"n":29,"o":6.92,"t":"2026-09-28T15:45:00Z","v":1634,"vw":6.936154},{"c":6.93,"h":6.96,"l":6.93,"n":45,"o":6.95,"t":"2026-09-28T16:00:00Z","v":4421,"vw":6.949389},{"c":7.02,"h":7.04,"l":6.94,"n":102,"o":6.94,"t":"2026-09-28T16:15:00Z","v":5858,"vw":7.001786},{"c":6.965,"h":7.02,"l":6.965,"n":54,"o":7.02,"t":"2026-09-28T16:30:00Z","v":3759,"vw":6.994857},{"c":6.96,"h":6.98,"l":6.95,"n":149,"o":6.97,"t":"2026-09-28T16:45:00Z","v":19089,"vw":6.961783},{"c":6.99,"h":7.03,"l":6.94,"n":129,"o":6.955,"t":"2026-09-28T17:00:00Z","v":11481,"vw":6.988229},{"c":6.97,"h":6.99,"l":6.97,"n":71,"o":6.99,"t":"2026-09-28T17:15:00Z","v":4235,"vw":6.977281},{"c":6.97,"h":6.99,"l":6.97,"n":7,"o":6.99,"t":"2026-09-28T17:30:00Z","v":535,"vw":6.978062},{"c":6.98,"h":6.98,"l":6.97,"n":42,"o":6.97,"t":"2026-09-28T17:45:00Z","v":1921,"vw":6.9735},{"c":6.96,"h":6.975,"l":6.96,"n":27,"o":6.975,"t":"2026-09-28T18:00:00Z","v":1763,"vw":6.968089},{"c":6.945,"h":6.96,"l":6.935,"n":38,"o":6.96,"t":"2026-09-28T18:15:00Z","v":2512,"vw":6.946295},{"c":6.96,"h":6.96,"l":6.95,"n":144,"o":6.95,"t":"2026-09-28T18:30:00Z","v":8712,"vw":6.953919},{"c":6.975,"h":6.975,"l":6.955,"n":28,"o":6.955,"t":"2026-09-28T18:45:00Z","v":1109,"vw":6.96875},{"c":6.95,"h":6.98,"l":6.95,"n":75,"o":6.97,"t":"2026-09-28T19:00:00Z","v":5319,"vw":6.965041},{"c":6.99,"h":6.995,"l":6.96,"n":102,"o":6.96,"t":"2026-09-28T19:15:00Z","v":6562,"vw":6.970172},{"c":6.97,"h":6.99,"l":6.97,"n":96,"o":6.99,"t":"2026-09-28T19:30:00Z","v":4548,"vw":6.984242},{"c":6.94,"h":6.98,"l":6.93,"n":320,"o":6.98,"t":"2026-09-28T19:45:00Z","v":11943,"vw":6.95734},{"c":6.96,"h":6.96,"l":6.96,"n":8,"o":6.96,"t":"2026-09-28T20:00:00Z","v":2790,"vw":6.96},{"c":6.96,"h":6.99,"l":6.9,"n":25,"o":6.99,"t":"2026-09-29T13:30:00Z","v":3254,"vw":6.959565},{"c":6.99,"h":6.99,"l":6.98,"n":34,"o":6.98,"t":"2026-09-29T13:45:00Z","v":2773,"vw":6.985217},{"c":7.01,"h":7.02,"l":6.98,"n":35,"o":6.98,"t":"2026-09-29T14:00:00Z","v":6139,"vw":7.011126},{"c":7.02,"h":7.02,"l":7,"n":5,"o":7,"t":"2026-09-29T14:15:00Z","v":396,"vw":7.013333},{"c":7.04,"h":7.04,"l":7.01,"n":32,"o":7.01,"t":"2026-09-29T14:30:00Z","v":2273,"vw":7.01425},{"c":7.02,"h":7.0369,"l":6.99,"n":33,"o":7.02,"t":"2026-09-29T14:45:00Z","v":2705,"vw":7.014071},{"c":7.01,"h":7.01,"l":7,"n":6,"o":7,"t":"2026-09-29T15:00:00Z","v":303,"vw":7.005},{"c":6.905,"h":6.94,"l":6.905,"n":29,"o":6.94,"t":"2026-09-29T15:15:00Z","v":4178,"vw":6.930658},{"c":6.93,"h":6.955,"l":6.915,"n":33,"o":6.92,"t":"2026-09-29T15:30:00Z","v":2275,"vw":6.937143},{"c":6.97,"h":6.98,"l":6.94,"n":86,"o":6.94,"t":"2026-09-29T15:45:00Z","v":9271,"vw":6.956575},{"c":6.98,"h":6.99,"l":6.97,"n":58,"o":6.98,"t":"2026-09-29T16:00:00Z","v":5377,"vw":6.980204},{"c":7.005,"h":7.02,"l":6.98,"n":86,"o":6.98,"t":"2026-09-29T16:15:00Z","v":15597,"vw":7.001863},{"c":6.98,"h":7.005,"l":6.98,"n":21,"o":7,"t":"2026-09-29T16:30:00Z","v":2116,"vw":6.9965},{"c":7,"h":7,"l":6.98,"n":48,"o":6.98,"t":"2026-09-29T16:45:00Z","v":3689,"vw":6.994483},{"c":7.005,"h":7.005,"l":6.99,"n":37,"o":7,"t":"2026-09-29T17:00:00Z","v":2576,"vw":7},{"c":7,"h":7.005,"l":6.99,"n":68,"o":7.005,"t":"2026-09-29T17:15:00Z","v":7421,"vw":6.994824},{"c":7,"h":7.005,"l":6.99,"n":34,"o":7.005,"t":"2026-09-29T17:30:00Z","v":2398,"vw":7},{"c":7,"h":7.015,"l":6.995,"n":71,"o":7,"t":"2026-09-29T17:45:00Z","v":8143,"vw":7.006863},{"c":7.035,"h":7.07,"l":7,"n":170,"o":7,"t":"2026-09-29T18:00:00Z","v":14463,"vw":7.042804},{"c":7.005,"h":7.05,"l":7.005,"n":122,"o":7.04,"t":"2026-09-29T18:15:00Z","v":9745,"vw":7.024051},{"c":7.01,"h":7.03,"l":6.98,"n":90,"o":7,"t":"2026-09-29T18:30:00Z","v":6949,"vw":7.009628},{"c":7.03,"h":7.03,"l":7.01,"n":49,"o":7.015,"t":"2026-09-29T18:45:00Z","v":3346,"vw":7.022475},{"c":7.035,"h":7.035,"l":7.02,"n":63,"o":7.03,"t":"2026-09-29T19:00:00Z","v":2559,"vw":7.031816},{"c":7.02,"h":7.03,"l":7.01,"n":95,"o":7.02,"t":"2026-09-29T19:30:00Z","v":7296,"vw":7.021389},{"c":7.01,"h":7.04,"l":7.01,"n":203,"o":7.02,"t":"2026-09-29T19:45:00Z","v":12719,"vw":7.020755},{"c":7.05,"h":7.05,"l":7.05,"n":6,"o":7.05,"t":"2026-09-29T20:00:00Z","v":2176,"vw":7.05},{"c":7.08,"h":7.11,"l":6.995,"n":61,"o":7.05,"t":"2026-09-30T13:30:00Z","v":6422,"vw":7.052932},{"c":7.065,"h":7.11,"l":7,"n":82,"o":7.045,"t":"2026-09-30T13:45:00Z","v":4893,"vw":7.042813},{"c":7.315,"h":7.35,"l":7.08,"n":408,"o":7.08,"t":"2026-09-30T14:00:00Z","v":25241,"vw":7.268749},{"c":7.23,"h":7.325,"l":7.23,"n":96,"o":7.3,"t":"2026-09-30T14:15:00Z","v":7083,"vw":7.278183},{"c":7.17,"h":7.235,"l":7.15,"n":428,"o":7.23,"t":"2026-09-30T14:30:00Z","v":30180,"vw":7.177994},{"c":7.09,"h":7.17,"l":7.09,"n":119,"o":7.17,"t":"2026-09-30T14:45:00Z","v":7836,"vw":7.135367},{"c":7.03,"h":7.08,"l":7.01,"n":223,"o":7.08,"t":"2026-09-30T15:00:00Z","v":10146,"vw":7.042627},{"c":6.965,"h":7.04,"l":6.93,"n":126,"o":7.035,"t":"2026-09-30T15:15:00Z","v":8825,"vw":6.979756},{"c":6.94,"h":6.99,"l":6.94,"n":108,"o":6.97,"t":"2026-09-30T15:30:00Z","v":6488,"vw":6.962521},{"c":6.955,"h":6.98,"l":6.935,"n":142,"o":6.94,"t":"2026-09-30T15:45:00Z","v":6907,"vw":6.959936},{"c":6.985,"h":6.985,"l":6.95,"n":222,"o":6.95,"t":"2026-09-30T16:00:00Z","v":10327,"vw":6.971514},{"c":6.985,"h":6.99,"l":6.965,"n":92,"o":6.97,"t":"2026-09-30T16:15:00Z","v":5188,"vw":6.972698},{"c":6.995,"h":7,"l":6.985,"n":83,"o":6.985,"t":"2026-09-30T16:30:00Z","v":5071,"vw":6.991464},{"c":6.985,"h":6.99,"l":6.975,"n":43,"o":6.99,"t":"2026-09-30T16:45:00Z","v":3172,"vw":6.981999},{"c":6.945,"h":6.985,"l":6.94,"n":91,"o":6.985,"t":"2026-09-30T17:00:00Z","v":7393,"vw":6.957523},{"c":6.92,"h":6.94,"l":6.915,"n":73,"o":6.94,"t":"2026-09-30T17:15:00Z","v":4784,"vw":6.922339},{"c":6.915,"h":6.94,"l":6.915,"n":75,"o":6.92,"t":"2026-09-30T17:30:00Z","v":5449,"vw":6.927061},{"c":6.925,"h":6.925,"l":6.9,"n":70,"o":6.9,"t":"2026-09-30T17:45:00Z","v":6211,"vw":6.906471},{"c":6.895,"h":6.925,"l":6.89,"n":47,"o":6.925,"t":"2026-09-30T18:00:00Z","v":4842,"vw":6.908111},{"c":6.91,"h":6.92,"l":6.89,"n":141,"o":6.895,"t":"2026-09-30T18:15:00Z","v":7515,"vw":6.904854},{"c":6.96,"h":6.96,"l":6.92,"n":145,"o":6.92,"t":"2026-09-30T18:30:00Z","v":10595,"vw":6.943261},{"c":6.97,"h":6.97,"l":6.94,"n":78,"o":6.95,"t":"2026-09-30T18:45:00Z","v":5611,"vw":6.952158},{"c":6.975,"h":6.975,"l":6.96,"n":107,"o":6.97,"t":"2026-09-30T19:00:00Z","v":6734,"vw":6.968305},{"c":6.945,"h":6.97,"l":6.945,"n":109,"o":6.97,"t":"2026-09-30T19:15:00Z","v":3760,"vw":6.957241},{"c":6.935,"h":6.95,"l":6.935,"n":80,"o":6.945,"t":"2026-09-30T19:30:00Z","v":4965,"vw":6.940944},{"c":6.92,"h":6.95,"l":6.9,"n":365,"o":6.94,"t":"2026-09-30T19:45:00Z","v":17947,"vw":6.923622},{"c":6.96,"h":6.96,"l":6.96,"n":8,"o":6.96,"t":"2026-09-30T20:00:00Z","v":6413,"vw":6.96},{"c":6.84,"h":6.96,"l":6.81,"n":37,"o":6.96,"t":"2026-10-01T13:30:00Z","v":2295,"vw":6.8436},{"c":6.91,"h":6.91,"l":6.91,"n":14,"o":6.91,"t":"2026-10-01T13:45:00Z","v":796,"vw":6.91},{"c":6.8,"h":6.84,"l":6.79,"n":27,"o":6.835,"t":"2026-10-01T14:00:00Z","v":1333,"vw":6.808466},{"c":6.83,"h":6.865,"l":6.8,"n":20,"o":6.8,"t":"2026-10-01T14:15:00Z","v":1258,"vw":6.828},{"c":6.86,"h":6.9,"l":6.85,"n":88,"o":6.86,"t":"2026-10-01T14:30:00Z","v":7231,"vw":6.870293},{"c":6.82,"h":6.8795,"l":6.82,"n":103,"o":6.87,"t":"2026-10-01T14:45:00Z","v":7071,"vw":6.84979},{"c":6.83,"h":6.83,"l":6.8,"n":88,"o":6.815,"t":"2026-10-01T15:00:00Z","v":8697,"vw":6.811835},{"c":6.885,"h":6.895,"l":6.82,"n":124,"o":6.83,"t":"2026-10-01T15:15:00Z","v":8167,"vw":6.861327},{"c":6.865,"h":6.87,"l":6.835,"n":122,"o":6.87,"t":"2026-10-01T15:30:00Z","v":10193,"vw":6.854891},{"c":6.895,"h":6.91,"l":6.86,"n":78,"o":6.87,"t":"2026-10-01T15:45:00Z","v":6053,"vw":6.882458},{"c":6.91,"h":6.93,"l":6.895,"n":38,"o":6.895,"t":"2026-10-01T16:00:00Z","v":3419,"vw":6.913185},{"c":6.92,"h":6.93,"l":6.91,"n":30,"o":6.91,"t":"2026-10-01T16:15:00Z","v":2106,"vw":6.917188},{"c":6.91,"h":6.92,"l":6.91,"n":36,"o":6.92,"t":"2026-10-01T16:30:00Z","v":3013,"vw":6.912469},{"c":6.905,"h":6.94,"l":6.9,"n":62,"o":6.93,"t":"2026-10-01T16:45:00Z","v":5340,"vw":6.917854},{"c":6.9,"h":6.91,"l":6.9,"n":28,"o":6.91,"t":"2026-10-01T17:00:00Z","v":1530,"vw":6.906892},{"c":6.95,"h":6.97,"l":6.91,"n":58,"o":6.91,"t":"2026-10-01T17:15:00Z","v":4985,"vw":6.936425},{"c":6.93,"h":7,"l":6.93,"n":33,"o":7,"t":"2026-10-01T17:30:00Z","v":2483,"vw":6.98},{"c":6.89,"h":6.93,"l":6.88,"n":72,"o":6.93,"t":"2026-10-01T17:45:00Z","v":5295,"vw":6.894889},{"c":6.91,"h":6.915,"l":6.88,"n":93,"o":6.895,"t":"2026-10-01T18:00:00Z","v":7498,"vw":6.894705},{"c":6.9,"h":6.94,"l":6.9,"n":114,"o":6.905,"t":"2026-10-01T18:15:00Z","v":8457,"vw":6.920455},{"c":6.895,"h":6.925,"l":6.895,"n":110,"o":6.9,"t":"2026-10-01T18:30:00Z","v":7502,"vw":6.912772},{"c":6.915,"h":6.915,"l":6.895,"n":53,"o":6.9,"t":"2026-10-01T18:45:00Z","v":3527,"vw":6.900361},{"c":6.915,"h":6.92,"l":6.91,"n":77,"o":6.92,"t":"2026-10-01T19:00:00Z","v":5972,"vw":6.910987},{"c":6.895,"h":6.915,"l":6.895,"n":59,"o":6.915,"t":"2026-10-01T19:15:00Z","v":4164,"vw":6.902222},{"c":6.895,"h":6.905,"l":6.895,"n":45,"o":6.9,"t":"2026-10-01T19:30:00Z","v":3143,"vw":6.898311},{"c":6.89,"h":6.91,"l":6.88,"n":255,"o":6.895,"t":"2026-10-01T19:45:00Z","v":14591,"vw":6.900559},{"c":6.93,"h":6.93,"l":6.93,"n":9,"o":6.93,"t":"2026-10-01T20:00:00Z","v":2963,"vw":6.93},{"c":7.14,"h":7.25,"l":7,"n":14,"o":7.03,"t":"2026-10-02T13:30:00Z","v":743,"vw":7.106604},{"c":7.14,"h":7.25,"l":7.14,"n":12,"o":7.25,"t":"2026-10-02T13:45:00Z","v":872,"vw":7.198438},{"c":7.22,"h":7.23,"l":7.14,"n":56,"o":7.14,"t":"2026-10-02T14:00:00Z","v":3317,"vw":7.20157},{"c":7.195,"h":7.25,"l":7.18,"n":77,"o":7.24,"t":"2026-10-02T14:15:00Z","v":10116,"vw":7.197132},{"c":7.22,"h":7.24,"l":7.19,"n":81,"o":7.205,"t":"2026-10-02T14:30:00Z","v":6327,"vw":7.208281},{"c":7.16,"h":7.215,"l":7.16,"n":62,"o":7.215,"t":"2026-10-02T14:45:00Z","v":3473,"vw":7.203427},{"c":7.065,"h":7.17,"l":7.05,"n":72,"o":7.17,"t":"2026-10-02T15:00:00Z","v":6118,"vw":7.098536},{"c":7.06,"h":7.07,"l":7.04,"n":150,"o":7.065,"t":"2026-10-02T15:15:00Z","v":8302,"vw":7.061618},{"c":7.01,"h":7.09,"l":7.01,"n":83,"o":7.055,"t":"2026-10-02T15:30:00Z","v":7201,"vw":7.045227},{"c":6.995,"h":7.015,"l":6.995,"n":37,"o":7.01,"t":"2026-10-02T15:45:00Z","v":2825,"vw":7.003127},{"c":7,"h":7,"l":6.98,"n":118,"o":7,"t":"2026-10-02T16:00:00Z","v":8359,"vw":6.996197},{"c":6.95,"h":7,"l":6.95,"n":42,"o":7,"t":"2026-10-02T16:15:00Z","v":3659,"vw":6.978762},{"c":6.94,"h":6.95,"l":6.94,"n":56,"o":6.95,"t":"2026-10-02T16:30:00Z","v":5072,"vw":6.942237},{"c":6.96,"h":6.97,"l":6.955,"n":32,"o":6.955,"t":"2026-10-02T16:45:00Z","v":3098,"vw":6.964523},{"c":6.975,"h":6.99,"l":6.9625,"n":52,"o":6.97,"t":"2026-10-02T17:00:00Z","v":3267,"vw":6.97904},{"c":6.975,"h":6.985,"l":6.97,"n":50,"o":6.985,"t":"2026-10-02T17:15:00Z","v":4471,"vw":6.976795},{"c":7.04,"h":7.04,"l":6.97,"n":59,"o":6.97,"t":"2026-10-02T17:30:00Z","v":4438,"vw":6.99929},{"c":7.035,"h":7.04,"l":7.03,"n":47,"o":7.03,"t":"2026-10-02T17:45:00Z","v":3021,"vw":7.032695},{"c":7.02,"h":7.035,"l":7.02,"n":31,"o":7.035,"t":"2026-10-02T18:00:00Z","v":2116,"vw":7.028824},{"c":7.015,"h":7.035,"l":7.005,"n":85,"o":7.025,"t":"2026-10-02T18:15:00Z","v":5707,"vw":7.019656},{"c":7.03,"h":7.045,"l":7.015,"n":33,"o":7.015,"t":"2026-10-02T18:30:00Z","v":2209,"vw":7.031389},{"c":7.05,"h":7.05,"l":7.03,"n":31,"o":7.03,"t":"2026-10-02T18:45:00Z","v":2016,"vw":7.041497},{"c":7.055,"h":7.08,"l":7.04,"n":157,"o":7.055,"t":"2026-10-02T19:00:00Z","v":21336,"vw":7.047836},{"c":7.055,"h":7.08,"l":7.055,"n":64,"o":7.055,"t":"2026-10-02T19:15:00Z","v":4907,"vw":7.067024},{"c":7.06,"h":7.07,"l":7.055,"n":50,"o":7.06,"t":"2026-10-02T19:30:00Z","v":3360,"vw":7.061071},{"c":7.09,"h":7.11,"l":7.05,"n":226,"o":7.055,"t":"2026-10-02T19:45:00Z","v":15736,"vw":7.078043},{"c":7.09,"h":7.09,"l":7.09,"n":7,"o":7.09,"t":"2026-10-02T20:00:00Z","v":2842,"vw":7.09},{"c":7.02,"h":7.14,"l":7.02,"n":15,"o":7.14,"t":"2026-10-05T13:30:00Z","v":1165,"vw":7.091887},{"c":7.09,"h":7.09,"l":7,"n":21,"o":7,"t":"2026-10-05T13:45:00Z","v":1975,"vw":7.01},{"c":7.16,"h":7.16,"l":7.13,"n":3,"o":7.13,"t":"2026-10-05T14:00:00Z","v":463,"vw":7.1525},{"c":7.08,"h":7.125,"l":7.08,"n":17,"o":7.125,"t":"2026-10-05T14:15:00Z","v":3101,"vw":7.114355},{"c":7.08,"h":7.08,"l":7.06,"n":27,"o":7.08,"t":"2026-10-05T14:30:00Z","v":1971,"vw":7.075},{"c":7.15,"h":7.16,"l":7.08,"n":39,"o":7.08,"t":"2026-10-05T14:45:00Z","v":5662,"vw":7.136546},{"c":7.11,"h":7.14,"l":7.11,"n":50,"o":7.14,"t":"2026-10-05T15:00:00Z","v":5155,"vw":7.132656},{"c":7.1,"h":7.12,"l":7.1,"n":14,"o":7.12,"t":"2026-10-05T15:15:00Z","v":1413,"vw":7.110714},{"c":7.11,"h":7.115,"l":7.11,"n":14,"o":7.11,"t":"2026-10-05T15:30:00Z","v":1043,"vw":7.11125},{"c":7.13,"h":7.13,"l":7.12,"n":6,"o":7.12,"t":"2026-10-05T15:45:00Z","v":430,"vw":7.125},{"c":7.095,"h":7.12,"l":7.095,"n":24,"o":7.12,"t":"2026-10-05T16:00:00Z","v":1564,"vw":7.109977},{"c":7.1,"h":7.11,"l":7.0986,"n":14,"o":7.1,"t":"2026-10-05T16:15:00Z","v":972,"vw":7.101004},{"c":7.1,"h":7.1,"l":7.09,"n":19,"o":7.09,"t":"2026-10-05T16:30:00Z","v":1381,"vw":7.090909},{"c":7.12,"h":7.13,"l":7.09,"n":40,"o":7.09,"t":"2026-10-05T16:45:00Z","v":3472,"vw":7.1075},{"c":7.11,"h":7.11,"l":7.11,"n":5,"o":7.11,"t":"2026-10-05T17:00:00Z","v":302,"vw":7.11},{"c":7.14,"h":7.14,"l":7.12,"n":43,"o":7.12,"t":"2026-10-05T17:15:00Z","v":3689,"vw":7.127717},{"c":7.14,"h":7.14,"l":7.13,"n":13,"o":7.14,"t":"2026-10-05T17:30:00Z","v":995,"vw":7.133871},{"c":7.17,"h":7.175,"l":7.145,"n":62,"o":7.145,"t":"2026-10-05T17:45:00Z","v":7553,"vw":7.163102},{"c":7.17,"h":7.175,"l":7.17,"n":10,"o":7.17,"t":"2026-10-05T18:00:00Z","v":897,"vw":7.170796},{"c":7.16,"h":7.17,"l":7.155,"n":25,"o":7.17,"t":"2026-10-05T18:15:00Z","v":2084,"vw":7.167},{"c":7.18,"h":7.18,"l":7.18,"n":16,"o":7.18,"t":"2026-10-05T18:30:00Z","v":1203,"vw":7.18},{"c":7.2,"h":7.2,"l":7.175,"n":9,"o":7.185,"t":"2026-10-05T18:45:00Z","v":757,"vw":7.182408},{"c":7.21,"h":7.21,"l":7.205,"n":37,"o":7.21,"t":"2026-10-05T19:00:00Z","v":1657,"vw":7.209425},{"c":7.21,"h":7.21,"l":7.205,"n":14,"o":7.21,"t":"2026-10-05T19:15:00Z","v":1243,"vw":7.209545},{"c":7.2199,"h":7.2199,"l":7.205,"n":34,"o":7.21,"t":"2026-10-05T19:30:00Z","v":2075,"vw":7.210597},{"c":7.14,"h":7.21,"l":7.14,"n":184,"o":7.21,"t":"2026-10-05T19:45:00Z","v":12836,"vw":7.180396},{"c":7.12,"h":7.12,"l":7.12,"n":8,"o":7.12,"t":"2026-10-05T20:00:00Z","v":2794,"vw":7.12},{"c":7.13,"h":7.28,"l":7.13,"n":86,"o":7.16,"t":"2026-10-06T13:30:00Z","v":7945,"vw":7.203871},{"c":7.07,"h":7.12,"l":7.04,"n":20,"o":7.12,"t":"2026-10-06T13:45:00Z","v":931,"vw":7.076667},{"c":7.09,"h":7.1,"l":7.09,"n":17,"o":7.09,"t":"2026-10-06T14:00:00Z","v":1170,"vw":7.095},{"c":7.11,"h":7.13,"l":7.11,"n":53,"o":7.12,"t":"2026-10-06T14:15:00Z","v":3554,"vw":7.115},{"c":7.15,"h":7.15,"l":7.11,"n":43,"o":7.12,"t":"2026-10-06T14:30:00Z","v":2637,"vw":7.146316},{"c":7.13,"h":7.155,"l":7.13,"n":50,"o":7.14,"t":"2026-10-06T14:45:00Z","v":2082,"vw":7.143846},{"c":7.15,"h":7.15,"l":7.12,"n":47,"o":7.12,"t":"2026-10-06T15:00:00Z","v":2829,"vw":7.138889},{"c":7.19,"h":7.19,"l":7.145,"n":91,"o":7.16,"t":"2026-10-06T15:15:00Z","v":5501,"vw":7.16},{"c":7.21,"h":7.21,"l":7.19,"n":54,"o":7.19,"t":"2026-10-06T15:30:00Z","v":2296,"vw":7.201},{"c":7.18,"h":7.22,"l":7.18,"n":39,"o":7.22,"t":"2026-10-06T15:45:00Z","v":2053,"vw":7.205513},{"c":7.18,"h":7.19,"l":7.1549,"n":85,"o":7.18,"t":"2026-10-06T16:00:00Z","v":5091,"vw":7.177541},{"c":7.155,"h":7.185,"l":7.155,"n":29,"o":7.185,"t":"2026-10-06T16:15:00Z","v":2474,"vw":7.171739},{"c":7.17,"h":7.17,"l":7.155,"n":67,"o":7.155,"t":"2026-10-06T16:30:00Z","v":3704,"vw":7.163542},{"c":7.19,"h":7.19,"l":7.17,"n":32,"o":7.17,"t":"2026-10-06T16:45:00Z","v":2043,"vw":7.180588},{"c":7.2,"h":7.2,"l":7.16,"n":37,"o":7.18,"t":"2026-10-06T17:00:00Z","v":1624,"vw":7.1705},{"c":7.18,"h":7.18,"l":7.155,"n":58,"o":7.16,"t":"2026-10-06T17:15:00Z","v":5266,"vw":7.162012},{"c":7.2,"h":7.2,"l":7.17,"n":78,"o":7.18,"t":"2026-10-06T17:30:00Z","v":6652,"vw":7.184562},{"c":7.205,"h":7.21,"l":7.185,"n":89,"o":7.21,"t":"2026-10-06T17:45:00Z","v":9896,"vw":7.205253},{"c":7.23,"h":7.23,"l":7.195,"n":47,"o":7.2,"t":"2026-10-06T18:00:00Z","v":2588,"vw":7.206389},{"c":7.1975,"h":7.225,"l":7.195,"n":65,"o":7.22,"t":"2026-10-06T18:15:00Z","v":4919,"vw":7.213797},{"c":7.18,"h":7.195,"l":7.165,"n":95,"o":7.19,"t":"2026-10-06T18:30:00Z","v":9361,"vw":7.185087},{"c":7.2,"h":7.2,"l":7.18,"n":38,"o":7.185,"t":"2026-10-06T18:45:00Z","v":2279,"vw":7.186995},{"c":7.17,"h":7.2,"l":7.17,"n":71,"o":7.2,"t":"2026-10-06T19:00:00Z","v":4189,"vw":7.192987},{"c":7.145,"h":7.18,"l":7.14,"n":68,"o":7.165,"t":"2026-10-06T19:15:00Z","v":4532,"vw":7.166165},{"c":7.13,"h":7.15,"l":7.13,"n":99,"o":7.15,"t":"2026-10-06T19:30:00Z","v":5568,"vw":7.135932},{"c":7.14,"h":7.15,"l":7.12,"n":249,"o":7.125,"t":"2026-10-06T19:45:00Z","v":12748,"vw":7.132827},{"c":7.13,"h":7.13,"l":7.13,"n":9,"o":7.13,"t":"2026-10-06T20:00:00Z","v":1323,"vw":7.13},{"c":6.89,"h":6.93,"l":6.77,"n":43,"o":6.93,"t":"2026-10-07T13:30:00Z","v":4795,"vw":6.865069},{"c":6.87,"h":6.88,"l":6.8,"n":30,"o":6.88,"t":"2026-10-07T14:15:00Z","v":1965,"vw":6.839332},{"c":6.86,"h":6.8705,"l":6.86,"n":13,"o":6.8705,"t":"2026-10-07T14:30:00Z","v":1155,"vw":6.865833},{"c":6.87,"h":6.88,"l":6.85,"n":50,"o":6.86,"t":"2026-10-07T14:45:00Z","v":3963,"vw":6.856627},{"c":6.855,"h":6.86,"l":6.84,"n":26,"o":6.86,"t":"2026-10-07T15:00:00Z","v":2268,"vw":6.844933},{"c":6.81,"h":6.82,"l":6.81,"n":9,"o":6.82,"t":"2026-10-07T15:15:00Z","v":773,"vw":6.817143},{"c":6.86,"h":6.86,"l":6.85,"n":25,"o":6.85,"t":"2026-10-07T15:30:00Z","v":2327,"vw":6.85575},{"c":6.85,"h":6.85,"l":6.83,"n":51,"o":6.85,"t":"2026-10-07T15:45:00Z","v":3472,"vw":6.843404},{"c":6.86,"h":6.87,"l":6.85,"n":35,"o":6.86,"t":"2026-10-07T16:00:00Z","v":2697,"vw":6.85625},{"c":6.89,"h":6.89,"l":6.85,"n":13,"o":6.85,"t":"2026-10-07T16:15:00Z","v":1032,"vw":6.861328},{"c":6.86,"h":6.87,"l":6.86,"n":24,"o":6.87,"t":"2026-10-07T16:30:00Z","v":1560,"vw":6.868333},{"c":6.87,"h":6.89,"l":6.87,"n":8,"o":6.885,"t":"2026-10-07T16:45:00Z","v":632,"vw":6.879167},{"c":6.89,"h":6.89,"l":6.85,"n":37,"o":6.86,"t":"2026-10-07T17:00:00Z","v":2519,"vw":6.871304},{"c":6.89,"h":6.9,"l":6.89,"n":10,"o":6.89,"t":"2026-10-07T17:15:00Z","v":711,"vw":6.895},{"c":6.87,"h":6.87,"l":6.86,"n":15,"o":6.86,"t":"2026-10-07T17:30:00Z","v":755,"vw":6.868333},{"c":6.87,"h":6.88,"l":6.87,"n":39,"o":6.88,"t":"2026-10-07T17:45:00Z","v":3194,"vw":6.877568},{"c":6.86,"h":6.87,"l":6.86,"n":3,"o":6.87,"t":"2026-10-07T18:00:00Z","v":300,"vw":6.863333},{"c":6.85,"h":6.85,"l":6.85,"n":10,"o":6.85,"t":"2026-10-07T18:15:00Z","v":402,"vw":6.85},{"c":6.85,"h":6.85,"l":6.84,"n":37,"o":6.85,"t":"2026-10-07T18:30:00Z","v":3025,"vw":6.848519},{"c":6.88,"h":6.88,"l":6.85,"n":58,"o":6.85,"t":"2026-10-07T18:45:00Z","v":5551,"vw":6.859406},{"c":6.86,"h":6.875,"l":6.845,"n":65,"o":6.87,"t":"2026-10-07T19:00:00Z","v":4283,"vw":6.865283},{"c":6.87,"h":6.87,"l":6.85,"n":20,"o":6.86,"t":"2026-10-07T19:15:00Z","v":1312,"vw":6.856434},{"c":6.86,"h":6.86,"l":6.86,"n":25,"o":6.86,"t":"2026-10-07T19:30:00Z","v":2576,"vw":6.86},{"c":6.87,"h":6.87,"l":6.85,"n":333,"o":6.86,"t":"2026-10-07T19:45:00Z","v":15151,"vw":6.858431},{"c":6.83,"h":6.83,"l":6.83,"n":9,"o":6.83,"t":"2026-10-07T20:00:00Z","v":2867,"vw":6.83},{"c":6.87,"h":6.89,"l":6.795,"n":70,"o":6.8,"t":"2026-10-08T13:30:00Z","v":5837,"vw":6.829236},{"c":6.8316,"h":6.86,"l":6.8316,"n":20,"o":6.84,"t":"2026-10-08T13:45:00Z","v":1499,"vw":6.843744},{"c":6.84,"h":6.84,"l":6.81,"n":35,"o":6.83,"t":"2026-10-08T14:00:00Z","v":1645,"vw":6.822308},{"c":6.9,"h":6.9,"l":6.86,"n":25,"o":6.86,"t":"2026-10-08T14:15:00Z","v":1599,"vw":6.895714},{"c":6.88,"h":6.93,"l":6.88,"n":26,"o":6.9,"t":"2026-10-08T14:30:00Z","v":1934,"vw":6.893268},{"c":6.89,"h":6.9,"l":6.88,"n":75,"o":6.88,"t":"2026-10-08T14:45:00Z","v":5446,"vw":6.890447},{"c":6.84,"h":6.88,"l":6.83,"n":28,"o":6.88,"t":"2026-10-08T15:00:00Z","v":1658,"vw":6.839618},{"c":6.83,"h":6.83,"l":6.82,"n":30,"o":6.83,"t":"2026-10-08T15:15:00Z","v":1764,"vw":6.829259},{"c":6.82,"h":6.82,"l":6.81,"n":49,"o":6.82,"t":"2026-10-08T15:30:00Z","v":3443,"vw":6.815886},{"c":6.81,"h":6.82,"l":6.79,"n":150,"o":6.81,"t":"2026-10-08T15:45:00Z","v":6352,"vw":6.812076},{"c":6.75,"h":6.82,"l":6.75,"n":69,"o":6.82,"t":"2026-10-08T16:00:00Z","v":3310,"vw":6.792838},{"c":6.75,"h":6.8,"l":6.74,"n":64,"o":6.75,"t":"2026-10-08T16:15:00Z","v":3507,"vw":6.760517},{"c":6.75,"h":6.78,"l":6.75,"n":136,"o":6.75,"t":"2026-10-08T16:30:00Z","v":9328,"vw":6.764877},{"c":6.75,"h":6.75,"l":6.73,"n":90,"o":6.75,"t":"2026-10-08T16:45:00Z","v":7040,"vw":6.743771},{"c":6.79,"h":6.79,"l":6.755,"n":49,"o":6.76,"t":"2026-10-08T17:00:00Z","v":3105,"vw":6.769205},{"c":6.78,"h":6.8,"l":6.78,"n":119,"o":6.79,"t":"2026-10-08T17:15:00Z","v":8655,"vw":6.790905},{"c":6.79,"h":6.81,"l":6.78,"n":87,"o":6.8,"t":"2026-10-08T17:30:00Z","v":4972,"vw":6.795385},{"c":6.79,"h":6.8,"l":6.77,"n":62,"o":6.8,"t":"2026-10-08T17:45:00Z","v":4563,"vw":6.786447},{"c":6.76,"h":6.79,"l":6.76,"n":52,"o":6.785,"t":"2026-10-08T18:00:00Z","v":2697,"vw":6.775},{"c":6.78,"h":6.78,"l":6.76,"n":50,"o":6.76,"t":"2026-10-08T18:15:00Z","v":3962,"vw":6.768047},{"c":6.77,"h":6.78,"l":6.7601,"n":48,"o":6.78,"t":"2026-10-08T18:30:00Z","v":3678,"vw":6.76932},{"c":6.775,"h":6.79,"l":6.765,"n":52,"o":6.77,"t":"2026-10-08T18:45:00Z","v":1885,"vw":6.774367},{"c":6.77,"h":6.8,"l":6.77,"n":48,"o":6.78,"t":"2026-10-08T19:00:00Z","v":4450,"vw":6.783902},{"c":6.73,"h":6.76,"l":6.72,"n":164,"o":6.76,"t":"2026-10-08T19:15:00Z","v":10343,"vw":6.738382},{"c":6.77,"h":6.77,"l":6.725,"n":189,"o":6.73,"t":"2026-10-08T19:30:00Z","v":16872,"vw":6.737318},{"c":6.76,"h":6.795,"l":6.75,"n":184,"o":6.765,"t":"2026-10-08T19:45:00Z","v":8074,"vw":6.778455},{"c":6.73,"h":6.73,"l":6.73,"n":5,"o":6.73,"t":"2026-10-08T20:00:00Z","v":1938,"vw":6.73},{"c":6.95,"h":6.96,"l":6.85,"n":12,"o":6.85,"t":"2026-10-09T13:30:00Z","v":1498,"vw":6.898564},{"c":6.93,"h":7.04,"l":6.93,"n":69,"o":6.95,"t":"2026-10-09T13:45:00Z","v":5016,"vw":6.986255},{"c":6.88,"h":6.905,"l":6.854,"n":4,"o":6.905,"t":"2026-10-09T14:00:00Z","v":406,"vw":6.885527},{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-10-09T14:15:00Z","v":130,"vw":6.8},{"c":6.84,"h":6.88,"l":6.82,"n":38,"o":6.87,"t":"2026-10-09T14:30:00Z","v":2573,"vw":6.857972},{"c":6.905,"h":6.91,"l":6.84,"n":56,"o":6.84,"t":"2026-10-09T14:45:00Z","v":2279,"vw":6.877667},{"c":6.93,"h":6.97,"l":6.9,"n":80,"o":6.9,"t":"2026-10-09T15:00:00Z","v":5694,"vw":6.936393},{"c":6.96,"h":6.96,"l":6.94,"n":33,"o":6.94,"t":"2026-10-09T15:15:00Z","v":929,"vw":6.953333},{"c":6.92,"h":6.96,"l":6.92,"n":32,"o":6.96,"t":"2026-10-09T15:30:00Z","v":1991,"vw":6.931118},{"c":6.92,"h":6.94,"l":6.92,"n":45,"o":6.92,"t":"2026-10-09T15:45:00Z","v":3591,"vw":6.929043},{"c":6.9,"h":6.9,"l":6.9,"n":6,"o":6.9,"t":"2026-10-09T16:00:00Z","v":253,"vw":6.9},{"c":6.92,"h":6.92,"l":6.91,"n":7,"o":6.91,"t":"2026-10-09T16:15:00Z","v":322,"vw":6.916667},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-09T16:30:00Z","v":200,"vw":6.91},{"c":6.915,"h":6.92,"l":6.915,"n":16,"o":6.92,"t":"2026-10-09T16:45:00Z","v":475,"vw":6.916667},{"c":6.94,"h":6.955,"l":6.94,"n":47,"o":6.95,"t":"2026-10-09T17:00:00Z","v":2271,"vw":6.949167},{"c":6.93,"h":6.95,"l":6.93,"n":32,"o":6.945,"t":"2026-10-09T17:30:00Z","v":1812,"vw":6.944167},{"c":6.93,"h":6.93,"l":6.92,"n":159,"o":6.93,"t":"2026-10-09T17:45:00Z","v":17448,"vw":6.923539},{"c":6.9,"h":6.935,"l":6.9,"n":125,"o":6.935,"t":"2026-10-09T18:00:00Z","v":9834,"vw":6.916807},{"c":6.8789,"h":6.89,"l":6.86,"n":132,"o":6.89,"t":"2026-10-09T18:15:00Z","v":11310,"vw":6.871707},{"c":6.9,"h":6.9,"l":6.88,"n":65,"o":6.88,"t":"2026-10-09T18:30:00Z","v":3322,"vw":6.888334},{"c":6.88,"h":6.9,"l":6.88,"n":14,"o":6.89,"t":"2026-10-09T18:45:00Z","v":751,"vw":6.889},{"c":6.86,"h":6.885,"l":6.86,"n":33,"o":6.87,"t":"2026-10-09T19:00:00Z","v":1731,"vw":6.870417},{"c":6.865,"h":6.87,"l":6.855,"n":53,"o":6.86,"t":"2026-10-09T19:15:00Z","v":3367,"vw":6.865371},{"c":6.86,"h":6.87,"l":6.86,"n":47,"o":6.87,"t":"2026-10-09T19:30:00Z","v":2301,"vw":6.864706},{"c":6.825,"h":6.86,"l":6.82,"n":110,"o":6.86,"t":"2026-10-09T19:45:00Z","v":6195,"vw":6.828365},{"c":6.84,"h":6.84,"l":6.83,"n":6,"o":6.83,"t":"2026-10-09T20:00:00Z","v":737,"vw":6.832244},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-12T11:45:00Z","v":420,"vw":6.69},{"c":6.71,"h":6.89,"l":6.71,"n":28,"o":6.74,"t":"2026-10-12T13:30:00Z","v":2305,"vw":6.766163},{"c":6.8,"h":6.85,"l":6.8,"n":89,"o":6.81,"t":"2026-10-12T13:45:00Z","v":1968,"vw":6.831131},{"c":6.71,"h":6.71,"l":6.7,"n":5,"o":6.7,"t":"2026-10-12T14:00:00Z","v":320,"vw":6.703333},{"c":6.68,"h":6.69,"l":6.606,"n":7,"o":6.69,"t":"2026-10-12T14:15:00Z","v":1614,"vw":6.67409},{"c":6.675,"h":6.68,"l":6.675,"n":2,"o":6.68,"t":"2026-10-12T14:45:00Z","v":400,"vw":6.67875},{"c":6.56,"h":6.56,"l":6.56,"n":3,"o":6.56,"t":"2026-10-12T16:00:00Z","v":108,"vw":6.56},{"c":6.71,"h":6.71,"l":6.58,"n":58,"o":6.58,"t":"2026-10-12T16:15:00Z","v":5717,"vw":6.675072},{"c":6.69,"h":6.7,"l":6.69,"n":8,"o":6.7,"t":"2026-10-12T16:30:00Z","v":563,"vw":6.696211},{"c":6.69,"h":6.69,"l":6.69,"n":2,"o":6.69,"t":"2026-10-12T16:45:00Z","v":120,"vw":6.69},{"c":6.69,"h":6.7,"l":6.67,"n":21,"o":6.67,"t":"2026-10-12T17:00:00Z","v":1457,"vw":6.683256},{"c":6.68,"h":6.68,"l":6.68,"n":10,"o":6.68,"t":"2026-10-12T17:30:00Z","v":635,"vw":6.68},{"c":6.68,"h":6.68,"l":6.675,"n":14,"o":6.675,"t":"2026-10-12T17:45:00Z","v":740,"vw":6.679139},{"c":6.71,"h":6.71,"l":6.6899,"n":30,"o":6.6899,"t":"2026-10-12T18:00:00Z","v":1630,"vw":6.694826},{"c":6.72,"h":6.72,"l":6.7,"n":13,"o":6.71,"t":"2026-10-12T18:15:00Z","v":800,"vw":6.705},{"c":6.7,"h":6.71,"l":6.7,"n":19,"o":6.71,"t":"2026-10-12T18:30:00Z","v":1259,"vw":6.705},{"c":6.685,"h":6.7,"l":6.68,"n":40,"o":6.7,"t":"2026-10-12T18:45:00Z","v":3024,"vw":6.6878},{"c":6.685,"h":6.685,"l":6.685,"n":5,"o":6.685,"t":"2026-10-12T19:00:00Z","v":315,"vw":6.685},{"c":6.68,"h":6.695,"l":6.68,"n":73,"o":6.69,"t":"2026-10-12T19:30:00Z","v":4532,"vw":6.687088},{"c":6.66,"h":6.71,"l":6.642,"n":357,"o":6.67,"t":"2026-10-12T19:45:00Z","v":17444,"vw":6.675313},{"c":6.63,"h":6.63,"l":6.63,"n":4,"o":6.63,"t":"2026-10-12T20:00:00Z","v":2671,"vw":6.63},{"c":6.655,"h":6.83,"l":6.65,"n":31,"o":6.65,"t":"2026-10-13T13:30:00Z","v":3482,"vw":6.755417},{"c":6.65,"h":6.65,"l":6.65,"n":21,"o":6.65,"t":"2026-10-13T13:45:00Z","v":1564,"vw":6.65},{"c":6.66,"h":6.66,"l":6.645,"n":5,"o":6.645,"t":"2026-10-13T14:00:00Z","v":216,"vw":6.6525},{"c":6.6,"h":6.65,"l":6.6,"n":9,"o":6.65,"t":"2026-10-13T14:15:00Z","v":399,"vw":6.616667},{"c":6.59,"h":6.61,"l":6.59,"n":22,"o":6.6,"t":"2026-10-13T14:30:00Z","v":1316,"vw":6.60023},{"c":6.62,"h":6.64,"l":6.62,"n":16,"o":6.63,"t":"2026-10-13T14:45:00Z","v":1520,"vw":6.628094},{"c":6.63,"h":6.65,"l":6.61,"n":40,"o":6.63,"t":"2026-10-13T15:00:00Z","v":3845,"vw":6.631654},{"c":6.67,"h":6.67,"l":6.63,"n":24,"o":6.63,"t":"2026-10-13T15:15:00Z","v":2541,"vw":6.644056},{"c":6.59,"h":6.66,"l":6.59,"n":33,"o":6.66,"t":"2026-10-13T15:30:00Z","v":5708,"vw":6.612175},{"c":6.6,"h":6.6,"l":6.57,"n":33,"o":6.585,"t":"2026-10-13T15:45:00Z","v":4371,"vw":6.587326},{"c":6.62,"h":6.63,"l":6.62,"n":8,"o":6.63,"t":"2026-10-13T16:00:00Z","v":2453,"vw":6.629585},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-13T16:15:00Z","v":100,"vw":6.59},{"c":6.58,"h":6.585,"l":6.58,"n":8,"o":6.58,"t":"2026-10-13T16:30:00Z","v":457,"vw":6.5825},{"c":6.58,"h":6.59,"l":6.58,"n":13,"o":6.59,"t":"2026-10-13T16:45:00Z","v":936,"vw":6.586599},{"c":6.53,"h":6.534,"l":6.51,"n":16,"o":6.53,"t":"2026-10-13T17:15:00Z","v":1376,"vw":6.52482},{"c":6.47,"h":6.52,"l":6.46,"n":86,"o":6.52,"t":"2026-10-13T17:30:00Z","v":3980,"vw":6.494009},{"c":6.46,"h":6.47,"l":6.45,"n":45,"o":6.46,"t":"2026-10-13T17:45:00Z","v":2384,"vw":6.456011},{"c":6.53,"h":6.53,"l":6.48,"n":28,"o":6.48,"t":"2026-10-13T18:00:00Z","v":1532,"vw":6.509291},{"c":6.55,"h":6.55,"l":6.53,"n":14,"o":6.53,"t":"2026-10-13T18:15:00Z","v":712,"vw":6.545},{"c":6.52,"h":6.53,"l":6.5,"n":10,"o":6.53,"t":"2026-10-13T18:30:00Z","v":760,"vw":6.516719},{"c":6.55,"h":6.55,"l":6.52,"n":16,"o":6.54,"t":"2026-10-13T18:45:00Z","v":879,"vw":6.535714},{"c":6.51,"h":6.52,"l":6.5,"n":18,"o":6.52,"t":"2026-10-13T19:15:00Z","v":549,"vw":6.5075},{"c":6.5,"h":6.53,"l":6.5,"n":44,"o":6.505,"t":"2026-10-13T19:30:00Z","v":2013,"vw":6.509849},{"c":6.51,"h":6.52,"l":6.48,"n":238,"o":6.5,"t":"2026-10-13T19:45:00Z","v":19076,"vw":6.503015},{"c":6.54,"h":6.54,"l":6.52,"n":7,"o":6.52,"t":"2026-10-13T20:00:00Z","v":3528,"vw":6.521427},{"c":6.43,"h":6.43,"l":6.43,"n":3,"o":6.43,"t":"2026-10-14T12:30:00Z","v":1180,"vw":6.43},{"c":6.385,"h":6.55,"l":6.34,"n":104,"o":6.34,"t":"2026-10-14T13:30:00Z","v":7444,"vw":6.411796},{"c":6.35,"h":6.375,"l":6.32,"n":27,"o":6.375,"t":"2026-10-14T13:45:00Z","v":1848,"vw":6.350625},{"c":6.35,"h":6.35,"l":6.31,"n":56,"o":6.33,"t":"2026-10-14T14:00:00Z","v":3174,"vw":6.333418},{"c":6.37,"h":6.39,"l":6.35,"n":188,"o":6.35,"t":"2026-10-14T14:15:00Z","v":8192,"vw":6.36375},{"c":6.44,"h":6.44,"l":6.3999,"n":153,"o":6.4,"t":"2026-10-14T14:30:00Z","v":51969,"vw":6.424527},{"c":6.42,"h":6.43,"l":6.41,"n":329,"o":6.43,"t":"2026-10-14T14:45:00Z","v":11313,"vw":6.420741},{"c":6.37,"h":6.43,"l":6.36,"n":398,"o":6.42,"t":"2026-10-14T15:00:00Z","v":15121,"vw":6.41186},{"c":6.38,"h":6.385,"l":6.37,"n":51,"o":6.38,"t":"2026-10-14T15:15:00Z","v":2812,"vw":6.379},{"c":6.37,"h":6.39,"l":6.365,"n":43,"o":6.38,"t":"2026-10-14T15:30:00Z","v":2939,"vw":6.376746},{"c":6.39,"h":6.39,"l":6.39,"n":10,"o":6.39,"t":"2026-10-14T15:45:00Z","v":1136,"vw":6.39},{"c":6.34,"h":6.38,"l":6.34,"n":40,"o":6.38,"t":"2026-10-14T16:00:00Z","v":4802,"vw":6.356047},{"c":6.38,"h":6.38,"l":6.36,"n":72,"o":6.36,"t":"2026-10-14T16:15:00Z","v":5065,"vw":6.373322},{"c":6.39,"h":6.39,"l":6.37,"n":66,"o":6.375,"t":"2026-10-14T16:30:00Z","v":4968,"vw":6.372502},{"c":6.4,"h":6.4,"l":6.4,"n":2,"o":6.4,"t":"2026-10-14T16:45:00Z","v":120,"vw":6.4},{"c":6.415,"h":6.415,"l":6.4,"n":11,"o":6.4,"t":"2026-10-14T17:00:00Z","v":497,"vw":6.405354},{"c":6.38,"h":6.41,"l":6.38,"n":14,"o":6.41,"t":"2026-10-14T17:15:00Z","v":749,"vw":6.3925},{"c":6.35,"h":6.37,"l":6.335,"n":23,"o":6.36,"t":"2026-10-14T17:30:00Z","v":839,"vw":6.354394},{"c":6.33,"h":6.36,"l":6.33,"n":123,"o":6.35,"t":"2026-10-14T17:45:00Z","v":5508,"vw":6.340719},{"c":6.35,"h":6.35,"l":6.335,"n":14,"o":6.335,"t":"2026-10-14T18:00:00Z","v":821,"vw":6.34317},{"c":6.36,"h":6.36,"l":6.35,"n":15,"o":6.35,"t":"2026-10-14T18:15:00Z","v":618,"vw":6.35496},{"c":6.35,"h":6.37,"l":6.35,"n":81,"o":6.36,"t":"2026-10-14T18:30:00Z","v":1506,"vw":6.358514},{"c":6.41,"h":6.41,"l":6.36,"n":41,"o":6.36,"t":"2026-10-14T18:45:00Z","v":2938,"vw":6.384348},{"c":6.41,"h":6.41,"l":6.39,"n":72,"o":6.4,"t":"2026-10-14T19:00:00Z","v":2978,"vw":6.398925},{"c":6.45,"h":6.455,"l":6.405,"n":89,"o":6.405,"t":"2026-10-14T19:15:00Z","v":5113,"vw":6.430236},{"c":6.44,"h":6.46,"l":6.43,"n":228,"o":6.455,"t":"2026-10-14T19:30:00Z","v":13592,"vw":6.443174},{"c":6.45,"h":6.47,"l":6.4,"n":400,"o":6.435,"t":"2026-10-14T19:45:00Z","v":33246,"vw":6.441303},{"c":6.44,"h":6.44,"l":6.44,"n":2,"o":6.44,"t":"2026-10-14T20:00:00Z","v":1917,"vw":6.44},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-15T12:00:00Z","v":2500,"vw":6.32},{"c":6.27,"h":6.48,"l":6.2,"n":33,"o":6.48,"t":"2026-10-15T13:30:00Z","v":1591,"vw":6.284073},{"c":6.25,"h":6.25,"l":6.235,"n":19,"o":6.235,"t":"2026-10-15T13:45:00Z","v":699,"vw":6.239183},{"c":6.265,"h":6.29,"l":6.26,"n":23,"o":6.29,"t":"2026-10-15T14:00:00Z","v":1619,"vw":6.26739},{"c":6.32,"h":6.32,"l":6.32,"n":2,"o":6.32,"t":"2026-10-15T14:15:00Z","v":300,"vw":6.32},{"c":6.38,"h":6.38,"l":6.35,"n":7,"o":6.35,"t":"2026-10-15T14:30:00Z","v":467,"vw":6.3625},{"c":6.39,"h":6.41,"l":6.39,"n":25,"o":6.4,"t":"2026-10-15T14:45:00Z","v":9809,"vw":6.390618},{"c":6.39,"h":6.39,"l":6.35,"n":28,"o":6.38,"t":"2026-10-15T15:00:00Z","v":3252,"vw":6.361036},{"c":6.45,"h":6.4551,"l":6.4,"n":35,"o":6.4,"t":"2026-10-15T15:15:00Z","v":4867,"vw":6.445492},{"c":6.4,"h":6.445,"l":6.4,"n":37,"o":6.42,"t":"2026-10-15T15:30:00Z","v":2277,"vw":6.420291},{"c":6.35,"h":6.35,"l":6.33,"n":20,"o":6.34,"t":"2026-10-15T15:45:00Z","v":2373,"vw":6.342275},{"c":6.29,"h":6.37,"l":6.29,"n":27,"o":6.3503,"t":"2026-10-15T16:00:00Z","v":5968,"vw":6.347419},{"c":6.34,"h":6.35,"l":6.27,"n":50,"o":6.29,"t":"2026-10-15T16:15:00Z","v":3451,"vw":6.300599},{"c":6.345,"h":6.37,"l":6.33,"n":127,"o":6.36,"t":"2026-10-15T16:30:00Z","v":12959,"vw":6.352649},{"c":6.34,"h":6.36,"l":6.33,"n":12,"o":6.36,"t":"2026-10-15T16:45:00Z","v":1165,"vw":6.349},{"c":6.33,"h":6.35,"l":6.32,"n":37,"o":6.32,"t":"2026-10-15T17:00:00Z","v":1998,"vw":6.334257},{"c":6.38,"h":6.38,"l":6.33,"n":43,"o":6.33,"t":"2026-10-15T17:15:00Z","v":7370,"vw":6.364584},{"c":6.38,"h":6.39,"l":6.38,"n":15,"o":6.39,"t":"2026-10-15T17:30:00Z","v":1047,"vw":6.382516},{"c":6.38,"h":6.39,"l":6.38,"n":8,"o":6.38,"t":"2026-10-15T17:45:00Z","v":630,"vw":6.383333},{"c":6.43,"h":6.43,"l":6.37,"n":66,"o":6.37,"t":"2026-10-15T18:00:00Z","v":4142,"vw":6.387973},{"c":6.44,"h":6.45,"l":6.4,"n":33,"o":6.415,"t":"2026-10-15T18:15:00Z","v":2863,"vw":6.4342},{"c":6.45,"h":6.45,"l":6.4442,"n":21,"o":6.4442,"t":"2026-10-15T18:30:00Z","v":1174,"vw":6.446186},{"c":6.48,"h":6.49,"l":6.48,"n":17,"o":6.48,"t":"2026-10-15T18:45:00Z","v":1365,"vw":6.481721},{"c":6.52,"h":6.525,"l":6.49,"n":135,"o":6.49,"t":"2026-10-15T19:00:00Z","v":15870,"vw":6.500537},{"c":6.59,"h":6.6,"l":6.525,"n":103,"o":6.53,"t":"2026-10-15T19:15:00Z","v":9482,"vw":6.554229},{"c":6.56,"h":6.58,"l":6.535,"n":65,"o":6.56,"t":"2026-10-15T19:30:00Z","v":5013,"vw":6.564487},{"c":6.58,"h":6.59,"l":6.55,"n":169,"o":6.57,"t":"2026-10-15T19:45:00Z","v":9031,"vw":6.565035},{"c":6.53,"h":6.53,"l":6.53,"n":3,"o":6.53,"t":"2026-10-15T20:00:00Z","v":1655,"vw":6.53},{"c":6.57,"h":6.57,"l":6.51,"n":8,"o":6.51,"t":"2026-10-16T13:30:00Z","v":512,"vw":6.523363},{"c":6.6,"h":6.6,"l":6.51,"n":6,"o":6.51,"t":"2026-10-16T13:45:00Z","v":601,"vw":6.565},{"c":6.67,"h":6.67,"l":6.65,"n":10,"o":6.65,"t":"2026-10-16T14:00:00Z","v":1160,"vw":6.652128},{"c":6.7316,"h":6.7316,"l":6.7,"n":16,"o":6.7,"t":"2026-10-16T14:15:00Z","v":731,"vw":6.725273},{"c":6.7475,"h":6.8,"l":6.73,"n":90,"o":6.73,"t":"2026-10-16T14:30:00Z","v":4969,"vw":6.762469},{"c":6.78,"h":6.82,"l":6.72,"n":67,"o":6.725,"t":"2026-10-16T14:45:00Z","v":4881,"vw":6.752529},{"c":6.745,"h":6.745,"l":6.73,"n":18,"o":6.73,"t":"2026-10-16T15:00:00Z","v":680,"vw":6.742},{"c":6.74,"h":6.76,"l":6.6878,"n":68,"o":6.755,"t":"2026-10-16T15:15:00Z","v":3368,"vw":6.72058},{"c":6.73,"h":6.76,"l":6.73,"n":30,"o":6.75,"t":"2026-10-16T15:30:00Z","v":6355,"vw":6.756533},{"c":6.68,"h":6.74,"l":6.675,"n":46,"o":6.74,"t":"2026-10-16T15:45:00Z","v":2079,"vw":6.701613},{"c":6.665,"h":6.67,"l":6.62,"n":28,"o":6.65,"t":"2026-10-16T16:00:00Z","v":2366,"vw":6.654888},{"c":6.67,"h":6.67,"l":6.67,"n":2,"o":6.67,"t":"2026-10-16T16:15:00Z","v":200,"vw":6.67},{"c":6.66,"h":6.66,"l":6.65,"n":4,"o":6.65,"t":"2026-10-16T16:30:00Z","v":412,"vw":6.6525},{"c":6.655,"h":6.655,"l":6.655,"n":2,"o":6.655,"t":"2026-10-16T16:45:00Z","v":101,"vw":6.655},{"c":6.6401,"h":6.68,"l":6.64,"n":24,"o":6.66,"t":"2026-10-16T17:00:00Z","v":1053,"vw":6.651146},{"c":6.65,"h":6.65,"l":6.63,"n":73,"o":6.63,"t":"2026-10-16T17:15:00Z","v":4743,"vw":6.633183},{"c":6.735,"h":6.735,"l":6.68,"n":40,"o":6.68,"t":"2026-10-16T17:30:00Z","v":2998,"vw":6.7025},{"c":6.705,"h":6.74,"l":6.705,"n":19,"o":6.74,"t":"2026-10-16T17:45:00Z","v":1568,"vw":6.735886},{"c":6.68,"h":6.71,"l":6.68,"n":41,"o":6.7,"t":"2026-10-16T18:00:00Z","v":1992,"vw":6.688529},{"c":6.68,"h":6.68,"l":6.66,"n":65,"o":6.675,"t":"2026-10-16T18:15:00Z","v":2741,"vw":6.674529},{"c":6.685,"h":6.7,"l":6.66,"n":56,"o":6.69,"t":"2026-10-16T18:30:00Z","v":4083,"vw":6.68707},{"c":6.71,"h":6.72,"l":6.69,"n":71,"o":6.71,"t":"2026-10-16T18:45:00Z","v":2776,"vw":6.711944},{"c":6.72,"h":6.72,"l":6.675,"n":61,"o":6.69,"t":"2026-10-16T19:00:00Z","v":2036,"vw":6.703235},{"c":6.71,"h":6.71,"l":6.69,"n":34,"o":6.7,"t":"2026-10-16T19:15:00Z","v":1541,"vw":6.704091},{"c":6.76,"h":6.77,"l":6.72,"n":234,"o":6.72,"t":"2026-10-16T19:30:00Z","v":10337,"vw":6.747847},{"c":6.79,"h":6.8,"l":6.745,"n":421,"o":6.755,"t":"2026-10-16T19:45:00Z","v":33837,"vw":6.76826},{"c":6.8,"h":6.8,"l":6.8,"n":3,"o":6.8,"t":"2026-10-16T20:00:00Z","v":1038,"vw":6.8},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-16T20:15:00Z","v":200,"vw":6.91},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-19T10:45:00Z","v":115,"vw":6.8},{"c":6.645,"h":6.8,"l":6.55,"n":68,"o":6.7,"t":"2026-10-19T13:30:00Z","v":8485,"vw":6.721934},{"c":6.7,"h":6.7,"l":6.685,"n":15,"o":6.685,"t":"2026-10-19T13:45:00Z","v":772,"vw":6.696479},{"c":6.74,"h":6.74,"l":6.69,"n":45,"o":6.74,"t":"2026-10-19T14:00:00Z","v":4942,"vw":6.71248},{"c":6.76,"h":6.78,"l":6.74,"n":100,"o":6.76,"t":"2026-10-19T14:15:00Z","v":8574,"vw":6.757412},{"c":6.75,"h":6.77,"l":6.74,"n":88,"o":6.77,"t":"2026-10-19T14:30:00Z","v":6207,"vw":6.762786},{"c":6.745,"h":6.76,"l":6.73,"n":114,"o":6.76,"t":"2026-10-19T14:45:00Z","v":10472,"vw":6.753097},{"c":6.74,"h":6.75,"l":6.74,"n":7,"o":6.75,"t":"2026-10-19T15:00:00Z","v":600,"vw":6.746},{"c":6.8,"h":6.8,"l":6.74,"n":20,"o":6.74,"t":"2026-10-19T15:15:00Z","v":1420,"vw":6.775455},{"c":6.76,"h":6.81,"l":6.75,"n":69,"o":6.79,"t":"2026-10-19T15:30:00Z","v":4635,"vw":6.787692},{"c":6.78,"h":6.78,"l":6.75,"n":31,"o":6.75,"t":"2026-10-19T15:45:00Z","v":2642,"vw":6.773913},{"c":6.74,"h":6.78,"l":6.74,"n":32,"o":6.78,"t":"2026-10-19T16:00:00Z","v":3058,"vw":6.768066},{"c":6.74,"h":6.75,"l":6.74,"n":11,"o":6.75,"t":"2026-10-19T16:15:00Z","v":336,"vw":6.745},{"c":6.74,"h":6.74,"l":6.73,"n":37,"o":6.74,"t":"2026-10-19T16:30:00Z","v":2597,"vw":6.736739},{"c":6.71,"h":6.72,"l":6.71,"n":8,"o":6.72,"t":"2026-10-19T16:45:00Z","v":722,"vw":6.715714},{"c":6.725,"h":6.725,"l":6.715,"n":28,"o":6.72,"t":"2026-10-19T17:00:00Z","v":2102,"vw":6.719444},{"c":6.73,"h":6.73,"l":6.72,"n":26,"o":6.725,"t":"2026-10-19T17:15:00Z","v":1548,"vw":6.725833},{"c":6.73,"h":6.74,"l":6.73,"n":39,"o":6.73,"t":"2026-10-19T17:30:00Z","v":2508,"vw":6.73119},{"c":6.725,"h":6.73,"l":6.7,"n":74,"o":6.72,"t":"2026-10-19T17:45:00Z","v":7403,"vw":6.713393},{"c":6.8,"h":6.8,"l":6.73,"n":64,"o":6.73,"t":"2026-10-19T18:00:00Z","v":4738,"vw":6.745405},{"c":6.79,"h":6.81,"l":6.79,"n":33,"o":6.81,"t":"2026-10-19T18:15:00Z","v":2350,"vw":6.793678},{"c":6.86,"h":6.86,"l":6.8,"n":56,"o":6.8,"t":"2026-10-19T18:30:00Z","v":4993,"vw":6.824507},{"c":6.865,"h":6.865,"l":6.85,"n":28,"o":6.85,"t":"2026-10-19T18:45:00Z","v":1266,"vw":6.853476},{"c":6.85,"h":6.87,"l":6.85,"n":72,"o":6.865,"t":"2026-10-19T19:00:00Z","v":5615,"vw":6.858873},{"c":6.85,"h":6.86,"l":6.845,"n":37,"o":6.845,"t":"2026-10-19T19:15:00Z","v":3029,"vw":6.855739},{"c":6.9,"h":6.9,"l":6.86,"n":78,"o":6.86,"t":"2026-10-19T19:30:00Z","v":5014,"vw":6.884699},{"c":6.85,"h":6.9,"l":6.83,"n":210,"o":6.89,"t":"2026-10-19T19:45:00Z","v":13143,"vw":6.846425},{"c":6.81,"h":6.81,"l":6.81,"n":5,"o":6.81,"t":"2026-10-19T20:00:00Z","v":2760,"vw":6.81},{"c":6.74,"h":6.75,"l":6.67,"n":131,"o":6.74,"t":"2026-10-20T13:30:00Z","v":9566,"vw":6.719208},{"c":6.78,"h":6.78,"l":6.75,"n":26,"o":6.765,"t":"2026-10-20T13:45:00Z","v":2418,"vw":6.75934},{"c":6.86,"h":6.86,"l":6.78,"n":102,"o":6.78,"t":"2026-10-20T14:00:00Z","v":7941,"vw":6.809203},{"c":7.11,"h":7.11,"l":6.87,"n":176,"o":6.87,"t":"2026-10-20T14:15:00Z","v":14847,"vw":6.958112},{"c":7.185,"h":7.185,"l":7.11,"n":99,"o":7.13,"t":"2026-10-20T14:30:00Z","v":7980,"vw":7.142293},{"c":7.14,"h":7.15,"l":7.13,"n":25,"o":7.15,"t":"2026-10-20T14:45:00Z","v":2561,"vw":7.137603},{"c":7.055,"h":7.11,"l":7.055,"n":117,"o":7.11,"t":"2026-10-20T15:00:00Z","v":22093,"vw":7.084996},{"c":7.08,"h":7.085,"l":7.05,"n":48,"o":7.06,"t":"2026-10-20T15:15:00Z","v":4781,"vw":7.067284},{"c":7.08,"h":7.08,"l":7.06,"n":13,"o":7.06,"t":"2026-10-20T15:30:00Z","v":373,"vw":7.07},{"c":7.055,"h":7.08,"l":7.055,"n":56,"o":7.08,"t":"2026-10-20T15:45:00Z","v":3164,"vw":7.0648},{"c":7.07,"h":7.075,"l":7.05,"n":53,"o":7.075,"t":"2026-10-20T16:00:00Z","v":3984,"vw":7.060938},{"c":7.07,"h":7.07,"l":7.02,"n":32,"o":7.05,"t":"2026-10-20T16:15:00Z","v":1702,"vw":7.043571},{"c":7.025,"h":7.05,"l":7.025,"n":12,"o":7.05,"t":"2026-10-20T16:30:00Z","v":582,"vw":7.045},{"c":7.01,"h":7.04,"l":7.01,"n":48,"o":7.02,"t":"2026-10-20T16:45:00Z","v":15877,"vw":7.038058},{"c":6.99,"h":7.015,"l":6.985,"n":21,"o":7.015,"t":"2026-10-20T17:00:00Z","v":2337,"vw":6.993811},{"c":7.01,"h":7.01,"l":7.01,"n":12,"o":7.01,"t":"2026-10-20T17:15:00Z","v":511,"vw":7.01},{"c":7.06,"h":7.06,"l":7,"n":51,"o":7,"t":"2026-10-20T17:30:00Z","v":3855,"vw":7.018833},{"c":7.02,"h":7.07,"l":7.01,"n":101,"o":7.06,"t":"2026-10-20T17:45:00Z","v":11255,"vw":7.042673},{"c":7.01,"h":7.05,"l":7.01,"n":20,"o":7.05,"t":"2026-10-20T18:00:00Z","v":1433,"vw":7.02625},{"c":7.0102,"h":7.015,"l":7.01,"n":22,"o":7.01,"t":"2026-10-20T18:15:00Z","v":5822,"vw":7.010446},{"c":7.03,"h":7.03,"l":7,"n":100,"o":7.02,"t":"2026-10-20T18:30:00Z","v":5871,"vw":7.020334},{"c":7.025,"h":7.025,"l":7.015,"n":65,"o":7.025,"t":"2026-10-20T18:45:00Z","v":3006,"vw":7.022036},{"c":7.025,"h":7.03,"l":7.005,"n":62,"o":7.03,"t":"2026-10-20T19:00:00Z","v":4297,"vw":7.022725},{"c":7,"h":7.015,"l":7,"n":96,"o":7.01,"t":"2026-10-20T19:15:00Z","v":5096,"vw":7.008325},{"c":7,"h":7.005,"l":6.95,"n":147,"o":6.995,"t":"2026-10-20T19:30:00Z","v":8969,"vw":6.984539},{"c":6.98,"h":7.02,"l":6.96,"n":450,"o":7,"t":"2026-10-20T19:45:00Z","v":44773,"vw":6.987435},{"c":6.95,"h":6.95,"l":6.95,"n":3,"o":6.95,"t":"2026-10-20T20:00:00Z","v":2754,"vw":6.95},{"c":6.85,"h":6.96,"l":6.85,"n":17,"o":6.96,"t":"2026-10-21T13:30:00Z","v":3217,"vw":6.934092},{"c":6.86,"h":6.895,"l":6.85,"n":51,"o":6.88,"t":"2026-10-21T13:45:00Z","v":4222,"vw":6.868114},{"c":6.91,"h":6.91,"l":6.86,"n":29,"o":6.86,"t":"2026-10-21T14:00:00Z","v":2218,"vw":6.875314},{"c":6.93,"h":6.93,"l":6.92,"n":16,"o":6.92,"t":"2026-10-21T14:15:00Z","v":1980,"vw":6.924322},{"c":6.93,"h":6.93,"l":6.93,"n":18,"o":6.93,"t":"2026-10-21T14:30:00Z","v":1568,"vw":6.93},{"c":6.9,"h":6.93,"l":6.88,"n":64,"o":6.93,"t":"2026-10-21T14:45:00Z","v":4176,"vw":6.899242},{"c":6.86,"h":6.8901,"l":6.86,"n":46,"o":6.8901,"t":"2026-10-21T15:00:00Z","v":6158,"vw":6.884774},{"c":6.92,"h":6.92,"l":6.875,"n":34,"o":6.88,"t":"2026-10-21T15:15:00Z","v":3640,"vw":6.890151},{"c":6.96,"h":6.96,"l":6.93,"n":110,"o":6.93,"t":"2026-10-21T15:30:00Z","v":7367,"vw":6.946707},{"c":7.06,"h":7.06,"l":6.95,"n":126,"o":6.95,"t":"2026-10-21T15:45:00Z","v":10373,"vw":7.020537},{"c":7.02,"h":7.03,"l":7,"n":32,"o":7.03,"t":"2026-10-21T16:00:00Z","v":2155,"vw":7.019412},{"c":7,"h":7.02,"l":7,"n":38,"o":7.01,"t":"2026-10-21T16:15:00Z","v":2518,"vw":7.008547},{"c":7.02,"h":7.06,"l":6.96,"n":90,"o":6.96,"t":"2026-10-21T16:30:00Z","v":6828,"vw":7.023587},{"c":6.99,"h":7.04,"l":6.99,"n":22,"o":7.03,"t":"2026-10-21T16:45:00Z","v":1803,"vw":7.012785},{"c":7.04,"h":7.04,"l":6.995,"n":64,"o":7,"t":"2026-10-21T17:00:00Z","v":3662,"vw":7.009603},{"c":7.04,"h":7.06,"l":7.04,"n":12,"o":7.06,"t":"2026-10-21T17:15:00Z","v":406,"vw":7.053333},{"c":7.03,"h":7.05,"l":7.03,"n":43,"o":7.05,"t":"2026-10-21T17:30:00Z","v":2094,"vw":7.040833},{"c":7.055,"h":7.06,"l":7.015,"n":39,"o":7.015,"t":"2026-10-21T17:45:00Z","v":1504,"vw":7.035},{"c":7.03,"h":7.06,"l":7.02,"n":77,"o":7.06,"t":"2026-10-21T18:00:00Z","v":5562,"vw":7.049433},{"c":7.06,"h":7.065,"l":6.98,"n":235,"o":7.03,"t":"2026-10-21T18:15:00Z","v":18618,"vw":7.048414},{"c":7.06,"h":7.06,"l":7.04,"n":70,"o":7.04,"t":"2026-10-21T18:30:00Z","v":3656,"vw":7.055804},{"c":7,"h":7.05,"l":6.99,"n":71,"o":7.05,"t":"2026-10-21T18:45:00Z","v":2648,"vw":7.021176},{"c":7,"h":7,"l":6.98,"n":95,"o":6.99,"t":"2026-10-21T19:00:00Z","v":6365,"vw":6.997245},{"c":7.05,"h":7.05,"l":7.01,"n":81,"o":7.01,"t":"2026-10-21T19:15:00Z","v":5583,"vw":7.030064},{"c":7.085,"h":7.09,"l":7.03,"n":129,"o":7.04,"t":"2026-10-21T19:30:00Z","v":6184,"vw":7.071303},{"c":7.09,"h":7.09,"l":7.05,"n":194,"o":7.09,"t":"2026-10-21T19:45:00Z","v":8507,"vw":7.075901},{"c":7.08,"h":7.08,"l":7.08,"n":3,"o":7.08,"t":"2026-10-21T20:00:00Z","v":2208,"vw":7.08},{"c":6.66,"h":6.73,"l":6.64,"n":23,"o":6.73,"t":"2026-10-22T13:30:00Z","v":2529,"vw":6.672052},{"c":6.65,"h":6.6503,"l":6.61,"n":16,"o":6.65,"t":"2026-10-22T13:45:00Z","v":1248,"vw":6.64255},{"c":6.63,"h":6.67,"l":6.63,"n":82,"o":6.66,"t":"2026-10-22T14:00:00Z","v":11050,"vw":6.655652},{"c":6.615,"h":6.62,"l":6.615,"n":9,"o":6.615,"t":"2026-10-22T14:15:00Z","v":1100,"vw":6.619086},{"c":6.56,"h":6.56,"l":6.48,"n":71,"o":6.55,"t":"2026-10-22T14:30:00Z","v":7562,"vw":6.506948},{"c":6.51,"h":6.53,"l":6.49,"n":57,"o":6.53,"t":"2026-10-22T14:45:00Z","v":3938,"vw":6.513707},{"c":6.55,"h":6.575,"l":6.5,"n":179,"o":6.5,"t":"2026-10-22T15:00:00Z","v":9646,"vw":6.52668},{"c":6.5,"h":6.575,"l":6.5,"n":52,"o":6.54,"t":"2026-10-22T15:15:00Z","v":3368,"vw":6.545},{"c":6.525,"h":6.54,"l":6.5,"n":90,"o":6.5,"t":"2026-10-22T15:30:00Z","v":8931,"vw":6.526972},{"c":6.52,"h":6.53,"l":6.52,"n":44,"o":6.525,"t":"2026-10-22T15:45:00Z","v":3143,"vw":6.522143},{"c":6.57,"h":6.59,"l":6.505,"n":265,"o":6.53,"t":"2026-10-22T16:00:00Z","v":20035,"vw":6.566416},{"c":6.56,"h":6.6,"l":6.56,"n":42,"o":6.58,"t":"2026-10-22T16:15:00Z","v":3667,"vw":6.585976},{"c":6.555,"h":6.585,"l":6.555,"n":42,"o":6.56,"t":"2026-10-22T16:30:00Z","v":3364,"vw":6.564818},{"c":6.56,"h":6.56,"l":6.525,"n":72,"o":6.55,"t":"2026-10-22T16:45:00Z","v":4170,"vw":6.550252},{"c":6.54,"h":6.56,"l":6.535,"n":89,"o":6.56,"t":"2026-10-22T17:00:00Z","v":6405,"vw":6.553539},{"c":6.535,"h":6.555,"l":6.525,"n":160,"o":6.54,"t":"2026-10-22T17:15:00Z","v":7611,"vw":6.543237},{"c":6.59,"h":6.59,"l":6.525,"n":75,"o":6.53,"t":"2026-10-22T17:30:00Z","v":5397,"vw":6.549772},{"c":6.57,"h":6.61,"l":6.56,"n":55,"o":6.6,"t":"2026-10-22T17:45:00Z","v":2993,"vw":6.582916},{"c":6.62,"h":6.62,"l":6.555,"n":109,"o":6.565,"t":"2026-10-22T18:00:00Z","v":6379,"vw":6.589271},{"c":6.645,"h":6.665,"l":6.605,"n":376,"o":6.605,"t":"2026-10-22T18:15:00Z","v":31823,"vw":6.651196},{"c":6.61,"h":6.64,"l":6.61,"n":98,"o":6.62,"t":"2026-10-22T18:30:00Z","v":5139,"vw":6.629774},{"c":6.61,"h":6.62,"l":6.605,"n":52,"o":6.61,"t":"2026-10-22T18:45:00Z","v":3379,"vw":6.610047},{"c":6.57,"h":6.6,"l":6.56,"n":70,"o":6.56,"t":"2026-10-22T19:00:00Z","v":3692,"vw":6.5675},{"c":6.56,"h":6.57,"l":6.56,"n":36,"o":6.57,"t":"2026-10-22T19:15:00Z","v":2508,"vw":6.562727},{"c":6.59,"h":6.59,"l":6.5,"n":140,"o":6.58,"t":"2026-10-22T19:30:00Z","v":12190,"vw":6.563216},{"c":6.61,"h":6.66,"l":6.58,"n":523,"o":6.585,"t":"2026-10-22T19:45:00Z","v":34999,"vw":6.631753},{"c":6.58,"h":6.58,"l":6.58,"n":5,"o":6.58,"t":"2026-10-22T20:00:00Z","v":1873,"vw":6.58}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.2192784943983792,"strike":9.678691760027013,"iv":1.2717803747809544,"gamma":0.12087313981241143,"theta":-0.011142400719795933,"vega":0.005077356619043112,"rho":0.0008553055281089064,"breakevenPct":50.42507985448923},{"delta":0.25,"premium":0.26170706212514605,"strike":8.971548964580899,"iv":1.151959623800399,"gamma":0.15389499903589735,"theta":-0.011096472141817866,"vega":0.005663975700239432,"rho":0.0010787632933268758,"breakevenPct":40.32303991954475},{"delta":0.3,"premium":0.3041356298519129,"strike":8.264406169134785,"iv":1.0321388728198437,"gamma":0.18691685825938326,"theta":-0.011050543563839799,"vega":0.006250594781435753,"rho":0.0013022210585448453,"breakevenPct":30.220999984600265},{"delta":0.35,"premium":0.34656419757867973,"strike":7.557263373688671,"iv":0.9123181218392884,"gamma":0.21993871748286917,"theta":-0.011004614985861732,"vega":0.006837213862632073,"rho":0.0015256788237628148,"breakevenPct":20.118960049655776},{"delta":0.4,"premium":0.46109397686273124,"strike":7.290388722900507,"iv":0.897214353102079,"gamma":0.21327142869129323,"theta":-0.01050613803947675,"vega":0.0065757740764858024,"rho":0.0016969607868227807,"breakevenPct":17.803688446249815},{"delta":0.45,"premium":0.5819768710209934,"strike":7.062307790526427,"iv":0.891337600154252,"gamma":0.20310697652127796,"theta":-0.00996778531696363,"vega":0.006239608563989706,"rho":0.0018636453394148163,"breakevenPct":16.174538929292105},{"delta":0.5,"premium":0.7028597651792556,"strike":6.834226858152348,"iv":0.8854608472064249,"gamma":0.19294252435126272,"theta":-0.009429432594450511,"vega":0.005903443051493609,"rho":0.002030329892006852,"breakevenPct":14.545389412334394},{"delta":0.55,"premium":0.8237426593375179,"strike":6.606145925778268,"iv":0.879584094258598,"gamma":0.18277807218124745,"theta":-0.00889107987193739,"vega":0.005567277538997512,"rho":0.002197014444598888,"breakevenPct":12.91623989537668},{"delta":0.6,"premium":0.9446255534957799,"strike":6.378064993404189,"iv":0.8737073413107709,"gamma":0.1726136200112322,"theta":-0.00835272714942427,"vega":0.005231112026501416,"rho":0.0023636989971909236,"breakevenPct":11.287090378418974},{"delta":0.65,"premium":1.0655084476540422,"strike":6.149984061030109,"iv":0.8678305883629438,"gamma":0.16244916784121693,"theta":-0.007814374426911151,"vega":0.004894946514005319,"rho":0.0025303835497829594,"breakevenPct":9.65794086146126},{"delta":0.7,"premium":1.1863913418123042,"strike":5.92190312865603,"iv":0.8619538354151168,"gamma":0.15228471567120166,"theta":-0.007276021704398031,"vega":0.004558781001509223,"rho":0.002697068102374995,"breakevenPct":8.028791344503551},{"delta":0.75,"premium":1.3072742359705667,"strike":5.69382219628195,"iv":0.8560770824672898,"gamma":0.1421202635011864,"theta":-0.006737668981884911,"vega":0.004222615489013126,"rho":0.002863752654967031,"breakevenPct":6.399641827545839},{"delta":0.8,"premium":1.4281571301288292,"strike":5.46574126390787,"iv":0.8502003295194628,"gamma":0.13195581133117112,"theta":-0.00619931625937179,"vega":0.003886449976517029,"rho":0.0030304372075590667,"breakevenPct":4.770492310588125},{"delta":0.85,"premium":1.5490400242870912,"strike":5.237660331533791,"iv":0.8443235765716357,"gamma":0.12179135916115588,"theta":-0.005660963536858671,"vega":0.0035502844640209327,"rho":0.0031971217601511025,"breakevenPct":3.141342793630418},{"delta":0.9,"premium":1.6699229184453532,"strike":5.009579399159711,"iv":0.8384468236238087,"gamma":0.11162690699114063,"theta":-0.005122610814345551,"vega":0.003214118951524836,"rho":0.0033638063127431382,"breakevenPct":1.5121932766727042}],"put":[{"delta":0.1,"premium":0.08285830462991216,"strike":5.0201494990510565,"iv":0.8249675237085256,"gamma":0.11162188313948275,"theta":-0.004390995219208558,"vega":0.003144322414120967,"rho":-0.0006013280367234842,"breakevenPct":24.96517941609203},{"delta":0.15,"premium":0.15734549620185362,"strike":5.2111422979534705,"iv":0.8075793903360267,"gamma":0.12508292109854907,"theta":-0.004476408403188183,"vega":0.0033565588270814592,"rho":-0.0009229092890098911,"breakevenPct":23.194577480978467},{"delta":0.2,"premium":0.23183268777379512,"strike":5.4021350968558846,"iv":0.7901912569635278,"gamma":0.1385439590576154,"theta":-0.004561821587167807,"vega":0.0035687952400419516,"rho":-0.0012444905412962982,"breakevenPct":21.423975545864902},{"delta":0.25,"premium":0.30631987934573657,"strike":5.593127895758299,"iv":0.7728031235910289,"gamma":0.15200499701668174,"theta":-0.004647234771147432,"vega":0.003781031653002444,"rho":-0.0015660717935827052,"breakevenPct":19.653373610751338},{"delta":0.3,"premium":0.380807070917678,"strike":5.784120694660713,"iv":0.75541499021853,"gamma":0.16546603497574808,"theta":-0.004732647955127056,"vega":0.003993268065962936,"rho":-0.0018876530458691123,"breakevenPct":17.882771675637773},{"delta":0.35,"premium":0.45529426248961946,"strike":5.975113493563127,"iv":0.7380268568460311,"gamma":0.1789270729348144,"theta":-0.0048180611391066795,"vega":0.004205504478923429,"rho":-0.0022092342981555194,"breakevenPct":16.11216974052421},{"delta":0.4,"premium":0.529781454061561,"strike":6.166106292465541,"iv":0.7206387234735322,"gamma":0.19238811089388075,"theta":-0.004903474323086304,"vega":0.004417740891883922,"rho":-0.002530815550441927,"breakevenPct":14.341567805410643},{"delta":0.45,"premium":0.6042686456335024,"strike":6.357099091367955,"iv":0.7032505901010333,"gamma":0.20584914885294708,"theta":-0.004988887507065928,"vega":0.004629977304844414,"rho":-0.0028523968027283336,"breakevenPct":12.570965870297078},{"delta":0.5,"premium":0.6787558372054439,"strike":6.548091890270369,"iv":0.6858624567285344,"gamma":0.21931018681201342,"theta":-0.005074300691045553,"vega":0.004842213717804906,"rho":-0.003173978055014741,"breakevenPct":10.800363935183512},{"delta":0.55,"premium":0.7532430287773854,"strike":6.739084689172783,"iv":0.6684743233560355,"gamma":0.23277122477107975,"theta":-0.005159713875025177,"vega":0.005054450130765399,"rho":-0.0034955593073011477,"breakevenPct":9.029762000069947},{"delta":0.6,"premium":0.8277302203493268,"strike":6.930077488075197,"iv":0.6510861899835366,"gamma":0.24623226273014603,"theta":-0.005245127059004801,"vega":0.00526668654372589,"rho":-0.0038171405595875544,"breakevenPct":7.259160064956383},{"delta":0.65,"premium":0.9022174119212683,"strike":7.121070286977611,"iv":0.6336980566110377,"gamma":0.25969330068921237,"theta":-0.005330540242984425,"vega":0.0054789229566863835,"rho":-0.004138721811873962,"breakevenPct":5.4885581298428185},{"delta":0.7,"premium":0.9767046034932096,"strike":7.312063085880025,"iv":0.6163099232385388,"gamma":0.2731543386482787,"theta":-0.0054159534269640494,"vega":0.005691159369646875,"rho":-0.0044603030641603685,"breakevenPct":3.717956194729254},{"delta":0.75,"premium":1.0678151854215765,"strike":7.518366170537708,"iv":0.6011693480713426,"gamma":0.28547669009802257,"theta":-0.005484083252971118,"vega":0.005883334606240554,"rho":-0.004794958848274896,"breakevenPct":1.9695432256560839},{"delta":0.8,"premium":2.181264274270076,"strike":8.666251829144407,"iv":0.7242536025302537,"gamma":0.2277698212244339,"theta":-0.004489286563666052,"vega":0.004841747496275231,"rho":-0.005933698339818807,"breakevenPct":1.5857516680672163},{"delta":0.85,"premium":3.294713363118573,"strike":9.814137487751106,"iv":0.8473378569891645,"gamma":0.17006295235084537,"theta":-0.0034944898743609868,"vega":0.00380016038630991,"rho":-0.007072437831362716,"breakevenPct":1.2019601104783497},{"delta":0.9,"premium":4.408162451967073,"strike":10.962023146357806,"iv":0.9704221114480758,"gamma":0.1123560834772567,"theta":-0.0024996931850559197,"vega":0.002758573276344587,"rho":-0.008211177322906627,"breakevenPct":0.8181685528894822}]},"raw":{"call":[{"delta":0.2,"premium":0.2192784943983792,"strike":9.678691760027013,"iv":1.2717803747809544,"gamma":0.12087313981241143,"theta":-0.011142400719795933,"vega":0.005077356619043112,"rho":0.0008553055281089064,"breakevenPct":50.42507985448923},{"delta":0.25,"premium":0.26170706212514605,"strike":8.971548964580899,"iv":1.151959623800399,"gamma":0.15389499903589735,"theta":-0.011096472141817866,"vega":0.005663975700239432,"rho":0.0010787632933268758,"breakevenPct":40.32303991954475},{"delta":0.3,"premium":0.3041356298519129,"strike":8.264406169134785,"iv":1.0321388728198437,"gamma":0.18691685825938326,"theta":-0.011050543563839799,"vega":0.006250594781435753,"rho":0.0013022210585448453,"breakevenPct":30.220999984600265},{"delta":0.35,"premium":0.34656419757867973,"strike":7.557263373688671,"iv":0.9123181218392884,"gamma":0.21993871748286917,"theta":-0.011004614985861732,"vega":0.006837213862632073,"rho":0.0015256788237628148,"breakevenPct":20.118960049655776},{"delta":0.4,"premium":0.46109397686273124,"strike":7.290388722900507,"iv":0.897214353102079,"gamma":0.21327142869129323,"theta":-0.01050613803947675,"vega":0.0065757740764858024,"rho":0.0016969607868227807,"breakevenPct":17.803688446249815},{"delta":0.45,"premium":0.5819768710209934,"strike":7.062307790526427,"iv":0.891337600154252,"gamma":0.20310697652127796,"theta":-0.00996778531696363,"vega":0.006239608563989706,"rho":0.0018636453394148163,"breakevenPct":16.174538929292105},{"delta":0.5,"premium":0.7028597651792556,"strike":6.834226858152348,"iv":0.8854608472064249,"gamma":0.19294252435126272,"theta":-0.009429432594450511,"vega":0.005903443051493609,"rho":0.002030329892006852,"breakevenPct":14.545389412334394},{"delta":0.55,"premium":0.8237426593375179,"strike":6.606145925778268,"iv":0.879584094258598,"gamma":0.18277807218124745,"theta":-0.00889107987193739,"vega":0.005567277538997512,"rho":0.002197014444598888,"breakevenPct":12.91623989537668},{"delta":0.6,"premium":0.9446255534957799,"strike":6.378064993404189,"iv":0.8737073413107709,"gamma":0.1726136200112322,"theta":-0.00835272714942427,"vega":0.005231112026501416,"rho":0.0023636989971909236,"breakevenPct":11.287090378418974},{"delta":0.65,"premium":1.0655084476540422,"strike":6.149984061030109,"iv":0.8678305883629438,"gamma":0.16244916784121693,"theta":-0.007814374426911151,"vega":0.004894946514005319,"rho":0.0025303835497829594,"breakevenPct":9.65794086146126},{"delta":0.7,"premium":1.1863913418123042,"strike":5.92190312865603,"iv":0.8619538354151168,"gamma":0.15228471567120166,"theta":-0.007276021704398031,"vega":0.004558781001509223,"rho":0.002697068102374995,"breakevenPct":8.028791344503551},{"delta":0.75,"premium":1.3072742359705667,"strike":5.69382219628195,"iv":0.8560770824672898,"gamma":0.1421202635011864,"theta":-0.006737668981884911,"vega":0.004222615489013126,"rho":0.002863752654967031,"breakevenPct":6.399641827545839},{"delta":0.8,"premium":1.4281571301288292,"strike":5.46574126390787,"iv":0.8502003295194628,"gamma":0.13195581133117112,"theta":-0.00619931625937179,"vega":0.003886449976517029,"rho":0.0030304372075590667,"breakevenPct":4.770492310588125},{"delta":0.85,"premium":1.5490400242870912,"strike":5.237660331533791,"iv":0.8443235765716357,"gamma":0.12179135916115588,"theta":-0.005660963536858671,"vega":0.0035502844640209327,"rho":0.0031971217601511025,"breakevenPct":3.141342793630418},{"delta":0.9,"premium":1.6699229184453532,"strike":5.009579399159711,"iv":0.8384468236238087,"gamma":0.11162690699114063,"theta":-0.005122610814345551,"vega":0.003214118951524836,"rho":0.0033638063127431382,"breakevenPct":1.5121932766727042}],"put":[{"delta":0.1,"premium":0.08285830462991216,"strike":5.0201494990510565,"iv":0.8249675237085256,"gamma":0.11162188313948275,"theta":-0.004390995219208558,"vega":0.003144322414120967,"rho":-0.0006013280367234842,"breakevenPct":24.96517941609203},{"delta":0.15,"premium":0.15734549620185362,"strike":5.2111422979534705,"iv":0.8075793903360267,"gamma":0.12508292109854907,"theta":-0.004476408403188183,"vega":0.0033565588270814592,"rho":-0.0009229092890098911,"breakevenPct":23.194577480978467},{"delta":0.2,"premium":0.23183268777379512,"strike":5.4021350968558846,"iv":0.7901912569635278,"gamma":0.1385439590576154,"theta":-0.004561821587167807,"vega":0.0035687952400419516,"rho":-0.0012444905412962982,"breakevenPct":21.423975545864902},{"delta":0.25,"premium":0.30631987934573657,"strike":5.593127895758299,"iv":0.7728031235910289,"gamma":0.15200499701668174,"theta":-0.004647234771147432,"vega":0.003781031653002444,"rho":-0.0015660717935827052,"breakevenPct":19.653373610751338},{"delta":0.3,"premium":0.380807070917678,"strike":5.784120694660713,"iv":0.75541499021853,"gamma":0.16546603497574808,"theta":-0.004732647955127056,"vega":0.003993268065962936,"rho":-0.0018876530458691123,"breakevenPct":17.882771675637773},{"delta":0.35,"premium":0.45529426248961946,"strike":5.975113493563127,"iv":0.7380268568460311,"gamma":0.1789270729348144,"theta":-0.0048180611391066795,"vega":0.004205504478923429,"rho":-0.0022092342981555194,"breakevenPct":16.11216974052421},{"delta":0.4,"premium":0.529781454061561,"strike":6.166106292465541,"iv":0.7206387234735322,"gamma":0.19238811089388075,"theta":-0.004903474323086304,"vega":0.004417740891883922,"rho":-0.002530815550441927,"breakevenPct":14.341567805410643},{"delta":0.45,"premium":0.6042686456335024,"strike":6.357099091367955,"iv":0.7032505901010333,"gamma":0.20584914885294708,"theta":-0.004988887507065928,"vega":0.004629977304844414,"rho":-0.0028523968027283336,"breakevenPct":12.570965870297078},{"delta":0.5,"premium":0.6787558372054439,"strike":6.548091890270369,"iv":0.6858624567285344,"gamma":0.21931018681201342,"theta":-0.005074300691045553,"vega":0.004842213717804906,"rho":-0.003173978055014741,"breakevenPct":10.800363935183512},{"delta":0.55,"premium":0.7532430287773854,"strike":6.739084689172783,"iv":0.6684743233560355,"gamma":0.23277122477107975,"theta":-0.005159713875025177,"vega":0.005054450130765399,"rho":-0.0034955593073011477,"breakevenPct":9.029762000069947},{"delta":0.6,"premium":0.8277302203493268,"strike":6.930077488075197,"iv":0.6510861899835366,"gamma":0.24623226273014603,"theta":-0.005245127059004801,"vega":0.00526668654372589,"rho":-0.0038171405595875544,"breakevenPct":7.259160064956383},{"delta":0.65,"premium":0.9022174119212683,"strike":7.121070286977611,"iv":0.6336980566110377,"gamma":0.25969330068921237,"theta":-0.005330540242984425,"vega":0.0054789229566863835,"rho":-0.004138721811873962,"breakevenPct":5.4885581298428185},{"delta":0.7,"premium":0.9767046034932096,"strike":7.312063085880025,"iv":0.6163099232385388,"gamma":0.2731543386482787,"theta":-0.0054159534269640494,"vega":0.005691159369646875,"rho":-0.0044603030641603685,"breakevenPct":3.717956194729254},{"delta":0.75,"premium":1.0678151854215765,"strike":7.518366170537708,"iv":0.6011693480713426,"gamma":0.28547669009802257,"theta":-0.005484083252971118,"vega":0.005883334606240554,"rho":-0.004794958848274896,"breakevenPct":1.9695432256560839},{"delta":0.8,"premium":2.181264274270076,"strike":8.666251829144407,"iv":0.7242536025302537,"gamma":0.2277698212244339,"theta":-0.004489286563666052,"vega":0.004841747496275231,"rho":-0.005933698339818807,"breakevenPct":1.5857516680672163},{"delta":0.85,"premium":3.294713363118573,"strike":9.814137487751106,"iv":0.8473378569891645,"gamma":0.17006295235084537,"theta":-0.0034944898743609868,"vega":0.00380016038630991,"rho":-0.007072437831362716,"breakevenPct":1.2019601104783497},{"delta":0.9,"premium":4.408162451967073,"strike":10.962023146357806,"iv":0.9704221114480758,"gamma":0.1123560834772567,"theta":-0.0024996931850559197,"vega":0.002758573276344587,"rho":-0.008211177322906627,"breakevenPct":0.8181685528894822}]}},"errors":["fundamentals:provider_http_429"],"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"}}