{"symbol":"WU","url":"https://intraalpha.com/companies/WU","capturedAt":"2026-10-22T21:50:39.368Z","state":"ready","quote":{"symbol":"WU","last_price":6.45,"prev_close":6.25,"regular_close":6.43,"change":0.2,"change_pct":3.2,"regular_change":0.18,"regular_change_pct":2.88,"extended_change":0.02,"extended_change_pct":0.311,"bid":6.44,"ask":6.47,"bid_size":4900,"ask_size":200,"volume":9686160,"vwap":6.419253,"open":6.28,"high":6.47,"low":6.27,"close":6.43,"trade_count":30726,"last_trade_at":"2026-10-22T21:33:27.649748719Z","last_quote_at":"2026-10-22T21:44:44.642741907Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:50:37.071073935-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WU","fetched_at":"2026-10-22T21:50:37.335247+00:00","name":"Western Union Co","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"USA","description":"The Western Union Company is an American worldwide financial services and communications company, headquartered in Denver, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1949244000,"ebitda":832500000,"pe_ratio":5.08,"peg_ratio":10.21,"book_value":2.934,"dividend_per_share":0.94,"dividend_yield":0.151,"eps":1.23,"revenue_ttm":4036900000,"gross_profit_ttm":1416700000,"profit_margin":0.098,"operating_margin_ttm":0.13,"return_on_assets_ttm":0.0512,"return_on_equity_ttm":0.44,"quarterly_earnings_growth":-0.351,"quarterly_revenue_growth":-0.013,"analyst_target_price":6.63,"analyst_number":1,"beta":0.547,"fifty_two_week_high":9.44,"fifty_two_week_low":5.87,"fifty_day_ma":6.65,"two_hundred_day_ma":8.19,"shares_outstanding":311879000,"forward_pe":3.879,"price_to_sales":0.483,"price_to_book":2.076,"ev_to_revenue":0.447,"ev_to_ebitda":2.165},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:50:37.335247+00:00"},"optionObservedAt":"2026-10-22T19:59:23.911Z","bars":[{"c":6.05,"h":6.06,"l":6.0177,"n":10,"o":6.0177,"t":"2026-10-15T08:00:00Z","v":3643,"vw":6.05142},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-10-15T09:35:00Z","v":132,"vw":6.05},{"c":6.03,"h":6.03,"l":6.03,"n":3,"o":6.03,"t":"2026-10-15T10:05:00Z","v":765,"vw":6.03},{"c":6.0374,"h":6.0374,"l":6.0374,"n":1,"o":6.0374,"t":"2026-10-15T11:20:00Z","v":175,"vw":6.0374},{"c":6.09,"h":6.09,"l":6.03,"n":18,"o":6.06,"t":"2026-10-15T12:15:00Z","v":4324,"vw":6.057959},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-15T12:45:00Z","v":1000,"vw":6.1},{"c":6.09,"h":6.1,"l":6.09,"n":10,"o":6.1,"t":"2026-10-15T13:05:00Z","v":1493,"vw":6.098858},{"c":6.09,"h":6.1,"l":6.09,"n":14,"o":6.1,"t":"2026-10-15T13:15:00Z","v":1290,"vw":6.095675},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-15T13:25:00Z","v":100,"vw":6.08},{"c":6.2,"h":6.205,"l":6.11,"n":597,"o":6.11,"t":"2026-10-15T13:30:00Z","v":164346,"vw":6.141696},{"c":6.21,"h":6.21,"l":6.16,"n":432,"o":6.205,"t":"2026-10-15T13:35:00Z","v":82272,"vw":6.191534},{"c":6.165,"h":6.215,"l":6.165,"n":382,"o":6.21,"t":"2026-10-15T13:40:00Z","v":63110,"vw":6.190927},{"c":6.1801,"h":6.1869,"l":6.155,"n":318,"o":6.17,"t":"2026-10-15T13:45:00Z","v":74332,"vw":6.171617},{"c":6.215,"h":6.22,"l":6.19,"n":248,"o":6.19,"t":"2026-10-15T13:50:00Z","v":51518,"vw":6.204145},{"c":6.24,"h":6.25,"l":6.21,"n":304,"o":6.22,"t":"2026-10-15T13:55:00Z","v":68574,"vw":6.236388},{"c":6.24,"h":6.275,"l":6.24,"n":350,"o":6.246,"t":"2026-10-15T14:00:00Z","v":56994,"vw":6.260342},{"c":6.28,"h":6.286,"l":6.24,"n":538,"o":6.245,"t":"2026-10-15T14:05:00Z","v":261331,"vw":6.268257},{"c":6.325,"h":6.325,"l":6.28,"n":405,"o":6.28,"t":"2026-10-15T14:10:00Z","v":169175,"vw":6.289848},{"c":6.2732,"h":6.3357,"l":6.27,"n":506,"o":6.322,"t":"2026-10-15T14:15:00Z","v":146930,"vw":6.309837},{"c":6.28,"h":6.28,"l":6.26,"n":288,"o":6.275,"t":"2026-10-15T14:20:00Z","v":58086,"vw":6.267285},{"c":6.2601,"h":6.275,"l":6.26,"n":367,"o":6.275,"t":"2026-10-15T14:25:00Z","v":115990,"vw":6.270363},{"c":6.28,"h":6.3,"l":6.265,"n":481,"o":6.265,"t":"2026-10-15T14:30:00Z","v":95316,"vw":6.282387},{"c":6.28,"h":6.29,"l":6.27,"n":448,"o":6.283882,"t":"2026-10-15T14:35:00Z","v":94709,"vw":6.281265},{"c":6.285,"h":6.29,"l":6.27,"n":381,"o":6.285,"t":"2026-10-15T14:40:00Z","v":70845,"vw":6.284188},{"c":6.2681,"h":6.285,"l":6.25,"n":604,"o":6.285,"t":"2026-10-15T14:45:00Z","v":152865,"vw":6.266854},{"c":6.27,"h":6.275,"l":6.26,"n":404,"o":6.27,"t":"2026-10-15T14:50:00Z","v":103491,"vw":6.269184},{"c":6.28,"h":6.28,"l":6.26,"n":402,"o":6.27,"t":"2026-10-15T14:55:00Z","v":117258,"vw":6.268318},{"c":6.28,"h":6.29,"l":6.275,"n":429,"o":6.275,"t":"2026-10-15T15:00:00Z","v":105379,"vw":6.282886},{"c":6.275,"h":6.285,"l":6.27,"n":328,"o":6.285,"t":"2026-10-15T15:05:00Z","v":64171,"vw":6.275674},{"c":6.2503,"h":6.28,"l":6.25,"n":393,"o":6.27,"t":"2026-10-15T15:10:00Z","v":65036,"vw":6.267511},{"c":6.2541,"h":6.26,"l":6.24,"n":296,"o":6.2555,"t":"2026-10-15T15:15:00Z","v":52417,"vw":6.251406},{"c":6.255,"h":6.26,"l":6.25,"n":183,"o":6.255,"t":"2026-10-15T15:20:00Z","v":10863,"vw":6.255186},{"c":6.2636,"h":6.2661,"l":6.25,"n":477,"o":6.26,"t":"2026-10-15T15:25:00Z","v":106400,"vw":6.259887},{"c":6.26,"h":6.27,"l":6.26,"n":355,"o":6.27,"t":"2026-10-15T15:30:00Z","v":54657,"vw":6.264585},{"c":6.26,"h":6.27,"l":6.25,"n":354,"o":6.265,"t":"2026-10-15T15:35:00Z","v":55097,"vw":6.259644},{"c":6.265,"h":6.27,"l":6.26,"n":313,"o":6.26,"t":"2026-10-15T15:40:00Z","v":69786,"vw":6.262927},{"c":6.2416,"h":6.27,"l":6.24,"n":399,"o":6.265,"t":"2026-10-15T15:45:00Z","v":63990,"vw":6.253936},{"c":6.245,"h":6.245,"l":6.24,"n":311,"o":6.245,"t":"2026-10-15T15:50:00Z","v":44927,"vw":6.242431},{"c":6.225,"h":6.245,"l":6.22,"n":518,"o":6.24,"t":"2026-10-15T15:55:00Z","v":89889,"vw":6.234378},{"c":6.21,"h":6.225,"l":6.21,"n":766,"o":6.225,"t":"2026-10-15T16:00:00Z","v":254843,"vw":6.212471},{"c":6.195,"h":6.215,"l":6.19,"n":384,"o":6.21,"t":"2026-10-15T16:05:00Z","v":121727,"vw":6.205909},{"c":6.2,"h":6.21,"l":6.19,"n":312,"o":6.19,"t":"2026-10-15T16:10:00Z","v":160368,"vw":6.199397},{"c":6.215,"h":6.22,"l":6.2,"n":332,"o":6.209,"t":"2026-10-15T16:15:00Z","v":59581,"vw":6.21133},{"c":6.225,"h":6.23,"l":6.215,"n":289,"o":6.215,"t":"2026-10-15T16:20:00Z","v":39568,"vw":6.222461},{"c":6.225,"h":6.23,"l":6.22,"n":243,"o":6.225,"t":"2026-10-15T16:25:00Z","v":37010,"vw":6.225007},{"c":6.25,"h":6.25,"l":6.22,"n":335,"o":6.22,"t":"2026-10-15T16:30:00Z","v":79929,"vw":6.234547},{"c":6.26,"h":6.26,"l":6.2412,"n":260,"o":6.245,"t":"2026-10-15T16:35:00Z","v":40514,"vw":6.251858},{"c":6.245,"h":6.26,"l":6.24,"n":465,"o":6.26,"t":"2026-10-15T16:40:00Z","v":77020,"vw":6.249688},{"c":6.24,"h":6.25,"l":6.24,"n":280,"o":6.245,"t":"2026-10-15T16:45:00Z","v":35032,"vw":6.242486},{"c":6.235,"h":6.25,"l":6.235,"n":377,"o":6.245,"t":"2026-10-15T16:50:00Z","v":34476,"vw":6.24095},{"c":6.235,"h":6.25,"l":6.235,"n":318,"o":6.24,"t":"2026-10-15T16:55:00Z","v":44773,"vw":6.241757},{"c":6.24,"h":6.245,"l":6.235,"n":225,"o":6.24,"t":"2026-10-15T17:00:00Z","v":31576,"vw":6.23993},{"c":6.235,"h":6.24,"l":6.235,"n":170,"o":6.24,"t":"2026-10-15T17:05:00Z","v":7948,"vw":6.236533},{"c":6.225,"h":6.24,"l":6.2221,"n":349,"o":6.235,"t":"2026-10-15T17:10:00Z","v":44503,"vw":6.234353},{"c":6.2281,"h":6.23,"l":6.22,"n":291,"o":6.225,"t":"2026-10-15T17:15:00Z","v":24963,"vw":6.223774},{"c":6.23,"h":6.24,"l":6.225,"n":316,"o":6.23,"t":"2026-10-15T17:20:00Z","v":42294,"vw":6.231843},{"c":6.23,"h":6.23,"l":6.22,"n":191,"o":6.225,"t":"2026-10-15T17:25:00Z","v":16539,"vw":6.226768},{"c":6.245,"h":6.245,"l":6.225,"n":325,"o":6.225,"t":"2026-10-15T17:30:00Z","v":41452,"vw":6.236491},{"c":6.235,"h":6.25,"l":6.23,"n":309,"o":6.25,"t":"2026-10-15T17:35:00Z","v":26890,"vw":6.240377},{"c":6.24,"h":6.24,"l":6.23,"n":230,"o":6.235,"t":"2026-10-15T17:40:00Z","v":15049,"vw":6.234494},{"c":6.245,"h":6.25,"l":6.23,"n":407,"o":6.2397,"t":"2026-10-15T17:45:00Z","v":45812,"vw":6.239049},{"c":6.235,"h":6.25,"l":6.22,"n":501,"o":6.25,"t":"2026-10-15T17:50:00Z","v":83830,"vw":6.234},{"c":6.245,"h":6.245,"l":6.2335,"n":232,"o":6.235,"t":"2026-10-15T17:55:00Z","v":16756,"vw":6.23998},{"c":6.25,"h":6.25,"l":6.2415,"n":262,"o":6.245,"t":"2026-10-15T18:00:00Z","v":24547,"vw":6.245537},{"c":6.245,"h":6.25,"l":6.24,"n":237,"o":6.25,"t":"2026-10-15T18:05:00Z","v":23459,"vw":6.244587},{"c":6.2421,"h":6.25,"l":6.24,"n":276,"o":6.2424,"t":"2026-10-15T18:10:00Z","v":30278,"vw":6.247205},{"c":6.241,"h":6.25,"l":6.24,"n":241,"o":6.245,"t":"2026-10-15T18:15:00Z","v":13885,"vw":6.244593},{"c":6.245,"h":6.25,"l":6.24,"n":294,"o":6.245,"t":"2026-10-15T18:20:00Z","v":22946,"vw":6.245171},{"c":6.235,"h":6.25,"l":6.225,"n":674,"o":6.245,"t":"2026-10-15T18:25:00Z","v":120597,"vw":6.234707},{"c":6.245,"h":6.25,"l":6.23,"n":364,"o":6.235,"t":"2026-10-15T18:30:00Z","v":33416,"vw":6.239203},{"c":6.2448,"h":6.25,"l":6.23,"n":348,"o":6.245,"t":"2026-10-15T18:35:00Z","v":69991,"vw":6.238772},{"c":6.25,"h":6.25,"l":6.2426,"n":257,"o":6.245,"t":"2026-10-15T18:40:00Z","v":11151,"vw":6.245457},{"c":6.26,"h":6.26,"l":6.2427,"n":549,"o":6.25,"t":"2026-10-15T18:45:00Z","v":216745,"vw":6.254384},{"c":6.255,"h":6.26,"l":6.245,"n":366,"o":6.255,"t":"2026-10-15T18:50:00Z","v":55796,"vw":6.251337},{"c":6.2577,"h":6.26,"l":6.25,"n":326,"o":6.255,"t":"2026-10-15T18:55:00Z","v":13352,"vw":6.254392},{"c":6.27,"h":6.27,"l":6.255,"n":472,"o":6.255,"t":"2026-10-15T19:00:00Z","v":89425,"vw":6.25907},{"c":6.275,"h":6.28,"l":6.265,"n":487,"o":6.27,"t":"2026-10-15T19:05:00Z","v":76899,"vw":6.273941},{"c":6.28,"h":6.28,"l":6.27,"n":508,"o":6.275,"t":"2026-10-15T19:10:00Z","v":42485,"vw":6.273569},{"c":6.265,"h":6.28,"l":6.26,"n":519,"o":6.275,"t":"2026-10-15T19:15:00Z","v":67371,"vw":6.267889},{"c":6.255,"h":6.265,"l":6.255,"n":508,"o":6.265,"t":"2026-10-15T19:20:00Z","v":58298,"vw":6.26021},{"c":6.25,"h":6.26,"l":6.25,"n":449,"o":6.255,"t":"2026-10-15T19:25:00Z","v":84281,"vw":6.254125},{"c":6.255,"h":6.26,"l":6.25,"n":625,"o":6.255,"t":"2026-10-15T19:30:00Z","v":64044,"vw":6.253988},{"c":6.245,"h":6.26,"l":6.24,"n":807,"o":6.255,"t":"2026-10-15T19:35:00Z","v":80175,"vw":6.248153},{"c":6.255,"h":6.255,"l":6.235,"n":1072,"o":6.245,"t":"2026-10-15T19:40:00Z","v":161688,"vw":6.244045},{"c":6.245,"h":6.26,"l":6.24,"n":1029,"o":6.255,"t":"2026-10-15T19:45:00Z","v":202381,"vw":6.248506},{"c":6.245,"h":6.25,"l":6.22,"n":1200,"o":6.24,"t":"2026-10-15T19:50:00Z","v":212202,"vw":6.234912},{"c":6.235,"h":6.25,"l":6.23,"n":3532,"o":6.245,"t":"2026-10-15T19:55:00Z","v":703395,"vw":6.24035},{"c":6.24,"h":6.24,"l":6.23,"n":37,"o":6.23,"t":"2026-10-15T20:00:00Z","v":893033,"vw":6.230002},{"c":6.2001,"h":6.2001,"l":6.2001,"n":1,"o":6.2001,"t":"2026-10-15T21:15:00Z","v":400,"vw":6.2001},{"c":6.203,"h":6.203,"l":6.203,"n":1,"o":6.203,"t":"2026-10-15T21:20:00Z","v":200,"vw":6.203},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-15T23:50:00Z","v":200,"vw":6.22},{"c":6.23,"h":6.25,"l":6.23,"n":9,"o":6.23,"t":"2026-10-16T10:05:00Z","v":5115,"vw":6.240392},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-16T11:20:00Z","v":200,"vw":6.25},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-10-16T11:25:00Z","v":1223,"vw":6.23},{"c":6.23,"h":6.23,"l":6.2,"n":8,"o":6.2,"t":"2026-10-16T11:30:00Z","v":2372,"vw":6.228735},{"c":6.2101,"h":6.2101,"l":6.2101,"n":1,"o":6.2101,"t":"2026-10-16T11:55:00Z","v":100,"vw":6.2101},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-16T12:45:00Z","v":200,"vw":6.25},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-16T13:15:00Z","v":100,"vw":6.25},{"c":6.26,"h":6.26,"l":6.26,"n":6,"o":6.26,"t":"2026-10-16T13:25:00Z","v":328,"vw":6.26},{"c":6.28,"h":6.32,"l":6.27,"n":435,"o":6.27,"t":"2026-10-16T13:30:00Z","v":92001,"vw":6.305085},{"c":6.27,"h":6.295,"l":6.27,"n":253,"o":6.29,"t":"2026-10-16T13:35:00Z","v":62805,"vw":6.277358},{"c":6.265,"h":6.286,"l":6.265,"n":189,"o":6.28,"t":"2026-10-16T13:40:00Z","v":24609,"vw":6.280635},{"c":6.27,"h":6.27,"l":6.245,"n":209,"o":6.27,"t":"2026-10-16T13:45:00Z","v":30189,"vw":6.254472},{"c":6.2632,"h":6.28,"l":6.26,"n":174,"o":6.27,"t":"2026-10-16T13:50:00Z","v":19278,"vw":6.271388},{"c":6.26,"h":6.2799,"l":6.26,"n":150,"o":6.265,"t":"2026-10-16T13:55:00Z","v":37439,"vw":6.270298},{"c":6.24,"h":6.285,"l":6.24,"n":336,"o":6.26,"t":"2026-10-16T14:00:00Z","v":95402,"vw":6.265375},{"c":6.235,"h":6.2467,"l":6.235,"n":182,"o":6.245,"t":"2026-10-16T14:05:00Z","v":15378,"vw":6.241038},{"c":6.22,"h":6.245,"l":6.2148,"n":258,"o":6.235,"t":"2026-10-16T14:10:00Z","v":38648,"vw":6.232969},{"c":6.2198,"h":6.22,"l":6.2,"n":222,"o":6.22,"t":"2026-10-16T14:15:00Z","v":41627,"vw":6.21051},{"c":6.22,"h":6.225,"l":6.21,"n":305,"o":6.215,"t":"2026-10-16T14:20:00Z","v":60180,"vw":6.216972},{"c":6.205,"h":6.225,"l":6.2,"n":950,"o":6.22,"t":"2026-10-16T14:25:00Z","v":280969,"vw":6.20413},{"c":6.205,"h":6.21,"l":6.195,"n":228,"o":6.2,"t":"2026-10-16T14:30:00Z","v":47485,"vw":6.202467},{"c":6.205,"h":6.21,"l":6.2,"n":107,"o":6.205,"t":"2026-10-16T14:35:00Z","v":10099,"vw":6.20387},{"c":6.195,"h":6.2069,"l":6.195,"n":196,"o":6.205,"t":"2026-10-16T14:40:00Z","v":30106,"vw":6.199165},{"c":6.205,"h":6.21,"l":6.2,"n":179,"o":6.2,"t":"2026-10-16T14:45:00Z","v":23119,"vw":6.205948},{"c":6.21,"h":6.21,"l":6.2,"n":271,"o":6.2099,"t":"2026-10-16T14:50:00Z","v":46838,"vw":6.206405},{"c":6.195,"h":6.21,"l":6.19,"n":250,"o":6.205,"t":"2026-10-16T14:55:00Z","v":34912,"vw":6.198487},{"c":6.185,"h":6.205,"l":6.175,"n":558,"o":6.195,"t":"2026-10-16T15:00:00Z","v":177053,"vw":6.184612},{"c":6.185,"h":6.195,"l":6.185,"n":210,"o":6.185,"t":"2026-10-16T15:05:00Z","v":17388,"vw":6.188017},{"c":6.1989,"h":6.205,"l":6.185,"n":355,"o":6.185,"t":"2026-10-16T15:10:00Z","v":97738,"vw":6.196262},{"c":6.195,"h":6.205,"l":6.1924,"n":163,"o":6.1999,"t":"2026-10-16T15:15:00Z","v":27820,"vw":6.200943},{"c":6.1922,"h":6.2,"l":6.192,"n":138,"o":6.192,"t":"2026-10-16T15:20:00Z","v":10203,"vw":6.194916},{"c":6.195,"h":6.2,"l":6.19,"n":190,"o":6.195,"t":"2026-10-16T15:25:00Z","v":28325,"vw":6.191454},{"c":6.2,"h":6.2,"l":6.1942,"n":108,"o":6.195,"t":"2026-10-16T15:30:00Z","v":6291,"vw":6.195841},{"c":6.185,"h":6.2,"l":6.1801,"n":430,"o":6.2,"t":"2026-10-16T15:35:00Z","v":167131,"vw":6.192745},{"c":6.1795,"h":6.19,"l":6.1729,"n":210,"o":6.185,"t":"2026-10-16T15:40:00Z","v":50890,"vw":6.182704},{"c":6.1899,"h":6.195,"l":6.175,"n":262,"o":6.1795,"t":"2026-10-16T15:45:00Z","v":46652,"vw":6.188052},{"c":6.175,"h":6.19,"l":6.175,"n":231,"o":6.19,"t":"2026-10-16T15:50:00Z","v":62733,"vw":6.180783},{"c":6.165,"h":6.18,"l":6.16,"n":301,"o":6.175,"t":"2026-10-16T15:55:00Z","v":122285,"vw":6.169696},{"c":6.175,"h":6.18,"l":6.1608,"n":237,"o":6.165,"t":"2026-10-16T16:00:00Z","v":44926,"vw":6.174545},{"c":6.175,"h":6.19,"l":6.175,"n":237,"o":6.18,"t":"2026-10-16T16:05:00Z","v":72038,"vw":6.179755},{"c":6.1741,"h":6.18,"l":6.1701,"n":108,"o":6.175,"t":"2026-10-16T16:10:00Z","v":4702,"vw":6.175343},{"c":6.1708,"h":6.18,"l":6.17,"n":155,"o":6.18,"t":"2026-10-16T16:15:00Z","v":20678,"vw":6.173623},{"c":6.18,"h":6.18,"l":6.17,"n":212,"o":6.175,"t":"2026-10-16T16:20:00Z","v":44279,"vw":6.172019},{"c":6.18,"h":6.18,"l":6.171,"n":263,"o":6.175,"t":"2026-10-16T16:25:00Z","v":16830,"vw":6.174718},{"c":6.16,"h":6.175,"l":6.155,"n":391,"o":6.17,"t":"2026-10-16T16:30:00Z","v":99821,"vw":6.165164},{"c":6.14,"h":6.16,"l":6.14,"n":227,"o":6.16,"t":"2026-10-16T16:35:00Z","v":62428,"vw":6.151605},{"c":6.145,"h":6.15,"l":6.14,"n":148,"o":6.145,"t":"2026-10-16T16:40:00Z","v":16976,"vw":6.145597},{"c":6.1527,"h":6.16,"l":6.145,"n":185,"o":6.15,"t":"2026-10-16T16:45:00Z","v":47436,"vw":6.153913},{"c":6.15,"h":6.16,"l":6.145,"n":229,"o":6.16,"t":"2026-10-16T16:50:00Z","v":30376,"vw":6.150159},{"c":6.1499,"h":6.15,"l":6.14,"n":162,"o":6.145,"t":"2026-10-16T16:55:00Z","v":21847,"vw":6.146634},{"c":6.142,"h":6.155,"l":6.135,"n":392,"o":6.15,"t":"2026-10-16T17:00:00Z","v":136022,"vw":6.14293},{"c":6.135,"h":6.145,"l":6.1323,"n":231,"o":6.145,"t":"2026-10-16T17:05:00Z","v":33692,"vw":6.139431},{"c":6.135,"h":6.14,"l":6.13,"n":200,"o":6.13,"t":"2026-10-16T17:10:00Z","v":26354,"vw":6.132472},{"c":6.125,"h":6.135,"l":6.12,"n":262,"o":6.135,"t":"2026-10-16T17:15:00Z","v":58425,"vw":6.129748},{"c":6.125,"h":6.13,"l":6.12,"n":195,"o":6.125,"t":"2026-10-16T17:20:00Z","v":11343,"vw":6.127812},{"c":6.135,"h":6.14,"l":6.125,"n":250,"o":6.125,"t":"2026-10-16T17:25:00Z","v":23956,"vw":6.13173},{"c":6.135,"h":6.14,"l":6.1248,"n":206,"o":6.135,"t":"2026-10-16T17:30:00Z","v":33171,"vw":6.129963},{"c":6.1399,"h":6.14,"l":6.13,"n":178,"o":6.13,"t":"2026-10-16T17:35:00Z","v":40019,"vw":6.1379},{"c":6.1512,"h":6.1597,"l":6.1314,"n":242,"o":6.14,"t":"2026-10-16T17:40:00Z","v":66797,"vw":6.147106},{"c":6.145,"h":6.16,"l":6.1431,"n":318,"o":6.155,"t":"2026-10-16T17:45:00Z","v":63375,"vw":6.151441},{"c":6.135,"h":6.1499,"l":6.135,"n":231,"o":6.145,"t":"2026-10-16T17:50:00Z","v":26159,"vw":6.140519},{"c":6.135,"h":6.14,"l":6.13,"n":145,"o":6.135,"t":"2026-10-16T17:55:00Z","v":6745,"vw":6.135353},{"c":6.13,"h":6.135,"l":6.125,"n":383,"o":6.135,"t":"2026-10-16T18:00:00Z","v":47824,"vw":6.131813},{"c":6.125,"h":6.135,"l":6.1217,"n":159,"o":6.13,"t":"2026-10-16T18:05:00Z","v":37693,"vw":6.129493},{"c":6.125,"h":6.13,"l":6.12,"n":115,"o":6.1299,"t":"2026-10-16T18:10:00Z","v":9050,"vw":6.126725},{"c":6.135,"h":6.14,"l":6.1217,"n":267,"o":6.13,"t":"2026-10-16T18:15:00Z","v":38105,"vw":6.130323},{"c":6.13,"h":6.14,"l":6.13,"n":188,"o":6.135,"t":"2026-10-16T18:20:00Z","v":55110,"vw":6.132561},{"c":6.125,"h":6.135,"l":6.125,"n":268,"o":6.135,"t":"2026-10-16T18:25:00Z","v":44460,"vw":6.129296},{"c":6.125,"h":6.13,"l":6.12,"n":181,"o":6.13,"t":"2026-10-16T18:30:00Z","v":22764,"vw":6.121504},{"c":6.14,"h":6.14,"l":6.115,"n":370,"o":6.125,"t":"2026-10-16T18:35:00Z","v":109859,"vw":6.122279},{"c":6.1399,"h":6.14,"l":6.13,"n":179,"o":6.14,"t":"2026-10-16T18:40:00Z","v":23382,"vw":6.138271},{"c":6.1473,"h":6.15,"l":6.13,"n":288,"o":6.138,"t":"2026-10-16T18:45:00Z","v":75358,"vw":6.141942},{"c":6.135,"h":6.15,"l":6.1301,"n":255,"o":6.1413,"t":"2026-10-16T18:50:00Z","v":57668,"vw":6.136649},{"c":6.14,"h":6.14,"l":6.135,"n":211,"o":6.135,"t":"2026-10-16T18:55:00Z","v":28529,"vw":6.137188},{"c":6.15,"h":6.16,"l":6.13,"n":403,"o":6.13,"t":"2026-10-16T19:00:00Z","v":100904,"vw":6.14735},{"c":6.145,"h":6.16,"l":6.14,"n":325,"o":6.15,"t":"2026-10-16T19:05:00Z","v":44514,"vw":6.149663},{"c":6.155,"h":6.16,"l":6.145,"n":237,"o":6.145,"t":"2026-10-16T19:10:00Z","v":51392,"vw":6.151665},{"c":6.155,"h":6.16,"l":6.14,"n":362,"o":6.15,"t":"2026-10-16T19:15:00Z","v":88542,"vw":6.1516},{"c":6.175,"h":6.18,"l":6.15,"n":333,"o":6.155,"t":"2026-10-16T19:20:00Z","v":93126,"vw":6.165448},{"c":6.185,"h":6.19,"l":6.17,"n":411,"o":6.175,"t":"2026-10-16T19:25:00Z","v":75655,"vw":6.183402},{"c":6.19,"h":6.2,"l":6.18,"n":575,"o":6.185,"t":"2026-10-16T19:30:00Z","v":110048,"vw":6.190813},{"c":6.195,"h":6.2,"l":6.18,"n":511,"o":6.195,"t":"2026-10-16T19:35:00Z","v":101890,"vw":6.189862},{"c":6.19,"h":6.195,"l":6.18,"n":585,"o":6.195,"t":"2026-10-16T19:40:00Z","v":105318,"vw":6.191246},{"c":6.18,"h":6.2,"l":6.17,"n":900,"o":6.19,"t":"2026-10-16T19:45:00Z","v":199634,"vw":6.188205},{"c":6.185,"h":6.19,"l":6.17,"n":879,"o":6.175,"t":"2026-10-16T19:50:00Z","v":179763,"vw":6.181952},{"c":6.16,"h":6.195,"l":6.16,"n":3364,"o":6.185,"t":"2026-10-16T19:55:00Z","v":840050,"vw":6.178562},{"c":6.17,"h":6.17,"l":6.17,"n":58,"o":6.17,"t":"2026-10-16T20:00:00Z","v":1451344,"vw":6.17},{"c":6.1969,"h":6.1969,"l":6.1969,"n":1,"o":6.1969,"t":"2026-10-16T21:35:00Z","v":100,"vw":6.1969},{"c":6.1538,"h":6.1538,"l":6.1538,"n":1,"o":6.1538,"t":"2026-10-16T21:50:00Z","v":100,"vw":6.1538},{"c":6.18,"h":6.205,"l":6.18,"n":11,"o":6.205,"t":"2026-10-19T11:00:00Z","v":5969,"vw":6.196638},{"c":6.24,"h":6.24,"l":6.24,"n":2,"o":6.24,"t":"2026-10-19T12:05:00Z","v":805,"vw":6.24},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-19T12:35:00Z","v":100,"vw":6.18},{"c":6.17,"h":6.17,"l":6.17,"n":9,"o":6.17,"t":"2026-10-19T13:10:00Z","v":3127,"vw":6.17},{"c":6.12,"h":6.14,"l":6.11,"n":357,"o":6.13,"t":"2026-10-19T13:30:00Z","v":116237,"vw":6.129259},{"c":6.135,"h":6.14,"l":6.11,"n":173,"o":6.115,"t":"2026-10-19T13:35:00Z","v":37192,"vw":6.127284},{"c":6.125,"h":6.14,"l":6.115,"n":336,"o":6.13,"t":"2026-10-19T13:40:00Z","v":55687,"vw":6.122325},{"c":6.09,"h":6.125,"l":6.09,"n":289,"o":6.125,"t":"2026-10-19T13:45:00Z","v":55648,"vw":6.108818},{"c":6.095,"h":6.1,"l":6.09,"n":123,"o":6.095,"t":"2026-10-19T13:50:00Z","v":18143,"vw":6.095124},{"c":6.0882,"h":6.1,"l":6.0882,"n":173,"o":6.1,"t":"2026-10-19T13:55:00Z","v":25595,"vw":6.09365},{"c":6.0986,"h":6.0986,"l":6.085,"n":172,"o":6.085,"t":"2026-10-19T14:00:00Z","v":22494,"vw":6.091466},{"c":6.09,"h":6.1069,"l":6.09,"n":177,"o":6.1,"t":"2026-10-19T14:05:00Z","v":17856,"vw":6.098568},{"c":6.085,"h":6.095,"l":6.08,"n":143,"o":6.09,"t":"2026-10-19T14:10:00Z","v":27866,"vw":6.088208},{"c":6.145,"h":6.17,"l":6.0849,"n":1356,"o":6.088,"t":"2026-10-19T14:15:00Z","v":443405,"vw":6.129926},{"c":6.175,"h":6.215,"l":6.14,"n":568,"o":6.14,"t":"2026-10-19T14:20:00Z","v":132603,"vw":6.187038},{"c":6.1599,"h":6.195,"l":6.145,"n":417,"o":6.18,"t":"2026-10-19T14:25:00Z","v":100665,"vw":6.181346},{"c":6.165,"h":6.18,"l":6.155,"n":404,"o":6.155,"t":"2026-10-19T14:30:00Z","v":101473,"vw":6.168778},{"c":6.16,"h":6.165,"l":6.15,"n":401,"o":6.165,"t":"2026-10-19T14:35:00Z","v":117665,"vw":6.160818},{"c":6.14,"h":6.155,"l":6.14,"n":271,"o":6.155,"t":"2026-10-19T14:40:00Z","v":36566,"vw":6.145823},{"c":6.135,"h":6.145,"l":6.1342,"n":187,"o":6.14,"t":"2026-10-19T14:45:00Z","v":15962,"vw":6.137096},{"c":6.16,"h":6.16,"l":6.135,"n":296,"o":6.1399,"t":"2026-10-19T14:50:00Z","v":49384,"vw":6.148018},{"c":6.155,"h":6.16,"l":6.15,"n":193,"o":6.16,"t":"2026-10-19T14:55:00Z","v":23909,"vw":6.153504},{"c":6.145,"h":6.16,"l":6.145,"n":276,"o":6.155,"t":"2026-10-19T15:00:00Z","v":30852,"vw":6.152289},{"c":6.135,"h":6.15,"l":6.135,"n":299,"o":6.15,"t":"2026-10-19T15:05:00Z","v":40105,"vw":6.139203},{"c":6.14,"h":6.1499,"l":6.13,"n":349,"o":6.135,"t":"2026-10-19T15:10:00Z","v":84053,"vw":6.140575},{"c":6.135,"h":6.15,"l":6.13,"n":340,"o":6.13,"t":"2026-10-19T15:15:00Z","v":79237,"vw":6.139605},{"c":6.145,"h":6.145,"l":6.135,"n":212,"o":6.135,"t":"2026-10-19T15:20:00Z","v":31030,"vw":6.140493},{"c":6.145,"h":6.15,"l":6.14,"n":223,"o":6.1424,"t":"2026-10-19T15:25:00Z","v":24281,"vw":6.144354},{"c":6.145,"h":6.15,"l":6.14,"n":166,"o":6.145,"t":"2026-10-19T15:30:00Z","v":8928,"vw":6.144541},{"c":6.145,"h":6.15,"l":6.14,"n":165,"o":6.14,"t":"2026-10-19T15:35:00Z","v":13218,"vw":6.143309},{"c":6.13,"h":6.16,"l":6.13,"n":625,"o":6.145,"t":"2026-10-19T15:40:00Z","v":169600,"vw":6.141721},{"c":6.125,"h":6.14,"l":6.125,"n":203,"o":6.135,"t":"2026-10-19T15:45:00Z","v":27190,"vw":6.134259},{"c":6.12,"h":6.13,"l":6.11,"n":316,"o":6.125,"t":"2026-10-19T15:50:00Z","v":81903,"vw":6.119859},{"c":6.1101,"h":6.13,"l":6.105,"n":800,"o":6.12,"t":"2026-10-19T15:55:00Z","v":285449,"vw":6.121601},{"c":6.1,"h":6.116,"l":6.0901,"n":329,"o":6.11,"t":"2026-10-19T16:00:00Z","v":87622,"vw":6.10279},{"c":6.09,"h":6.11,"l":6.09,"n":202,"o":6.11,"t":"2026-10-19T16:05:00Z","v":16682,"vw":6.101021},{"c":6.1,"h":6.105,"l":6.09,"n":282,"o":6.0944,"t":"2026-10-19T16:10:00Z","v":39713,"vw":6.100301},{"c":6.11,"h":6.11,"l":6.1,"n":232,"o":6.105,"t":"2026-10-19T16:15:00Z","v":22251,"vw":6.107835},{"c":6.12,"h":6.12,"l":6.105,"n":309,"o":6.11,"t":"2026-10-19T16:20:00Z","v":43778,"vw":6.116019},{"c":6.115,"h":6.12,"l":6.115,"n":162,"o":6.12,"t":"2026-10-19T16:25:00Z","v":23259,"vw":6.11863},{"c":6.115,"h":6.12,"l":6.11,"n":198,"o":6.115,"t":"2026-10-19T16:30:00Z","v":28819,"vw":6.117248},{"c":6.105,"h":6.12,"l":6.1,"n":235,"o":6.115,"t":"2026-10-19T16:35:00Z","v":38259,"vw":6.106293},{"c":6.105,"h":6.105,"l":6.1,"n":125,"o":6.105,"t":"2026-10-19T16:40:00Z","v":6680,"vw":6.104664},{"c":6.105,"h":6.11,"l":6.1034,"n":164,"o":6.105,"t":"2026-10-19T16:45:00Z","v":14164,"vw":6.107199},{"c":6.115,"h":6.12,"l":6.105,"n":259,"o":6.105,"t":"2026-10-19T16:50:00Z","v":36355,"vw":6.112624},{"c":6.115,"h":6.12,"l":6.1134,"n":156,"o":6.115,"t":"2026-10-19T16:55:00Z","v":8317,"vw":6.115538},{"c":6.115,"h":6.12,"l":6.11,"n":210,"o":6.115,"t":"2026-10-19T17:00:00Z","v":31445,"vw":6.115634},{"c":6.11,"h":6.12,"l":6.11,"n":236,"o":6.115,"t":"2026-10-19T17:05:00Z","v":36154,"vw":6.112644},{"c":6.11,"h":6.12,"l":6.11,"n":109,"o":6.11,"t":"2026-10-19T17:10:00Z","v":18061,"vw":6.115024},{"c":6.1123,"h":6.12,"l":6.11,"n":192,"o":6.11,"t":"2026-10-19T17:15:00Z","v":35011,"vw":6.118097},{"c":6.1199,"h":6.12,"l":6.115,"n":130,"o":6.12,"t":"2026-10-19T17:20:00Z","v":20673,"vw":6.117757},{"c":6.115,"h":6.125,"l":6.11,"n":259,"o":6.12,"t":"2026-10-19T17:25:00Z","v":64060,"vw":6.118378},{"c":6.085,"h":6.115,"l":6.08,"n":315,"o":6.115,"t":"2026-10-19T17:30:00Z","v":80560,"vw":6.092927},{"c":6.095,"h":6.095,"l":6.08,"n":334,"o":6.085,"t":"2026-10-19T17:35:00Z","v":95564,"vw":6.088458},{"c":6.1,"h":6.1,"l":6.085,"n":229,"o":6.09,"t":"2026-10-19T17:40:00Z","v":35887,"vw":6.090796},{"c":6.095,"h":6.0987,"l":6.0909,"n":172,"o":6.095,"t":"2026-10-19T17:45:00Z","v":11122,"vw":6.094943},{"c":6.095,"h":6.1,"l":6.095,"n":237,"o":6.095,"t":"2026-10-19T17:50:00Z","v":9573,"vw":6.09633},{"c":6.095,"h":6.1,"l":6.095,"n":219,"o":6.095,"t":"2026-10-19T17:55:00Z","v":27466,"vw":6.098582},{"c":6.102,"h":6.11,"l":6.1,"n":280,"o":6.1,"t":"2026-10-19T18:00:00Z","v":39108,"vw":6.10266},{"c":6.1,"h":6.105,"l":6.1,"n":180,"o":6.105,"t":"2026-10-19T18:05:00Z","v":20365,"vw":6.102523},{"c":6.105,"h":6.11,"l":6.1,"n":167,"o":6.1019,"t":"2026-10-19T18:10:00Z","v":18064,"vw":6.101965},{"c":6.105,"h":6.11,"l":6.1,"n":315,"o":6.1099,"t":"2026-10-19T18:15:00Z","v":119768,"vw":6.106299},{"c":6.1153,"h":6.12,"l":6.105,"n":253,"o":6.11,"t":"2026-10-19T18:20:00Z","v":46975,"vw":6.113983},{"c":6.12,"h":6.13,"l":6.1123,"n":291,"o":6.115,"t":"2026-10-19T18:25:00Z","v":46747,"vw":6.120565},{"c":6.1131,"h":6.115,"l":6.11,"n":134,"o":6.115,"t":"2026-10-19T18:30:00Z","v":6811,"vw":6.114019},{"c":6.1163,"h":6.1199,"l":6.1014,"n":326,"o":6.11,"t":"2026-10-19T18:35:00Z","v":56571,"vw":6.109883},{"c":6.115,"h":6.12,"l":6.11,"n":167,"o":6.115,"t":"2026-10-19T18:40:00Z","v":24456,"vw":6.113768},{"c":6.115,"h":6.12,"l":6.11,"n":186,"o":6.115,"t":"2026-10-19T18:45:00Z","v":12016,"vw":6.116265},{"c":6.115,"h":6.12,"l":6.11,"n":219,"o":6.115,"t":"2026-10-19T18:50:00Z","v":27200,"vw":6.114782},{"c":6.12,"h":6.12,"l":6.11,"n":242,"o":6.115,"t":"2026-10-19T18:55:00Z","v":32380,"vw":6.115637},{"c":6.115,"h":6.12,"l":6.1101,"n":223,"o":6.12,"t":"2026-10-19T19:00:00Z","v":23330,"vw":6.117287},{"c":6.12,"h":6.12,"l":6.11,"n":323,"o":6.12,"t":"2026-10-19T19:05:00Z","v":36594,"vw":6.117172},{"c":6.12,"h":6.12,"l":6.11,"n":258,"o":6.12,"t":"2026-10-19T19:10:00Z","v":32389,"vw":6.116649},{"c":6.13,"h":6.13,"l":6.115,"n":418,"o":6.12,"t":"2026-10-19T19:15:00Z","v":48354,"vw":6.119393},{"c":6.14,"h":6.14,"l":6.125,"n":332,"o":6.125,"t":"2026-10-19T19:20:00Z","v":65797,"vw":6.133446},{"c":6.16,"h":6.165,"l":6.134,"n":797,"o":6.14,"t":"2026-10-19T19:25:00Z","v":243798,"vw":6.148123},{"c":6.145,"h":6.165,"l":6.145,"n":446,"o":6.1619,"t":"2026-10-19T19:30:00Z","v":118106,"vw":6.157474},{"c":6.135,"h":6.15,"l":6.135,"n":331,"o":6.15,"t":"2026-10-19T19:35:00Z","v":45518,"vw":6.142368},{"c":6.135,"h":6.14,"l":6.13,"n":259,"o":6.135,"t":"2026-10-19T19:40:00Z","v":40018,"vw":6.136481},{"c":6.145,"h":6.15,"l":6.13,"n":488,"o":6.135,"t":"2026-10-19T19:45:00Z","v":92121,"vw":6.14114},{"c":6.155,"h":6.16,"l":6.1425,"n":899,"o":6.15,"t":"2026-10-19T19:50:00Z","v":252519,"vw":6.151737},{"c":6.17,"h":6.175,"l":6.15,"n":2627,"o":6.155,"t":"2026-10-19T19:55:00Z","v":619657,"vw":6.165281},{"c":6.16,"h":6.16,"l":6.16,"n":36,"o":6.16,"t":"2026-10-19T20:00:00Z","v":942435,"vw":6.16},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-19T20:15:00Z","v":900,"vw":6.16},{"c":6.1593,"h":6.1593,"l":6.1593,"n":1,"o":6.1593,"t":"2026-10-19T20:50:00Z","v":500,"vw":6.1593},{"c":6.15,"h":6.15,"l":6.15,"n":4,"o":6.15,"t":"2026-10-19T21:00:00Z","v":1406,"vw":6.15},{"c":6.15,"h":6.15,"l":6.15,"n":3,"o":6.15,"t":"2026-10-19T21:20:00Z","v":769,"vw":6.15},{"c":6.1569,"h":6.1569,"l":6.1569,"n":1,"o":6.1569,"t":"2026-10-19T23:35:00Z","v":100,"vw":6.1569},{"c":6.15,"h":6.15,"l":6.15,"n":3,"o":6.15,"t":"2026-10-20T08:00:00Z","v":601,"vw":6.15},{"c":6.15,"h":6.15,"l":6.15,"n":7,"o":6.15,"t":"2026-10-20T10:20:00Z","v":201,"vw":6.15},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-20T10:50:00Z","v":100,"vw":6.19},{"c":6.16,"h":6.16,"l":6.16,"n":3,"o":6.16,"t":"2026-10-20T12:15:00Z","v":117,"vw":6.16},{"c":6.14,"h":6.14,"l":6.14,"n":3,"o":6.14,"t":"2026-10-20T12:25:00Z","v":200,"vw":6.14},{"c":6.18,"h":6.18,"l":6.18,"n":6,"o":6.18,"t":"2026-10-20T13:20:00Z","v":503,"vw":6.18},{"c":6.235,"h":6.26,"l":6.17,"n":516,"o":6.17,"t":"2026-10-20T13:30:00Z","v":152257,"vw":6.2033},{"c":6.245,"h":6.26,"l":6.22,"n":350,"o":6.24,"t":"2026-10-20T13:35:00Z","v":95460,"vw":6.234496},{"c":6.26,"h":6.285,"l":6.2301,"n":435,"o":6.25,"t":"2026-10-20T13:40:00Z","v":223294,"vw":6.254216},{"c":6.285,"h":6.285,"l":6.25,"n":489,"o":6.26,"t":"2026-10-20T13:45:00Z","v":99726,"vw":6.266228},{"c":6.275,"h":6.3,"l":6.26,"n":443,"o":6.285,"t":"2026-10-20T13:50:00Z","v":95329,"vw":6.278898},{"c":6.285,"h":6.3,"l":6.26,"n":606,"o":6.275,"t":"2026-10-20T13:55:00Z","v":108175,"vw":6.279404},{"c":6.265,"h":6.29,"l":6.26,"n":522,"o":6.28,"t":"2026-10-20T14:00:00Z","v":70566,"vw":6.271355},{"c":6.265,"h":6.265,"l":6.24,"n":440,"o":6.26,"t":"2026-10-20T14:05:00Z","v":102941,"vw":6.255434},{"c":6.245,"h":6.27,"l":6.245,"n":170,"o":6.265,"t":"2026-10-20T14:10:00Z","v":35286,"vw":6.263085},{"c":6.2448,"h":6.255,"l":6.24,"n":213,"o":6.245,"t":"2026-10-20T14:15:00Z","v":32719,"vw":6.245632},{"c":6.26,"h":6.265,"l":6.245,"n":321,"o":6.245,"t":"2026-10-20T14:20:00Z","v":57566,"vw":6.25702},{"c":6.245,"h":6.26,"l":6.24,"n":209,"o":6.26,"t":"2026-10-20T14:25:00Z","v":28813,"vw":6.250098},{"c":6.255,"h":6.256,"l":6.245,"n":244,"o":6.245,"t":"2026-10-20T14:30:00Z","v":43359,"vw":6.250697},{"c":6.256,"h":6.26,"l":6.24,"n":275,"o":6.255,"t":"2026-10-20T14:35:00Z","v":52085,"vw":6.250376},{"c":6.255,"h":6.26,"l":6.25,"n":200,"o":6.25,"t":"2026-10-20T14:40:00Z","v":53436,"vw":6.255076},{"c":6.26,"h":6.275,"l":6.255,"n":457,"o":6.255,"t":"2026-10-20T14:45:00Z","v":101946,"vw":6.264045},{"c":6.275,"h":6.275,"l":6.26,"n":385,"o":6.265,"t":"2026-10-20T14:50:00Z","v":52991,"vw":6.268578},{"c":6.27,"h":6.276,"l":6.2619,"n":323,"o":6.275,"t":"2026-10-20T14:55:00Z","v":75416,"vw":6.270046},{"c":6.2532,"h":6.27,"l":6.25,"n":358,"o":6.26,"t":"2026-10-20T15:00:00Z","v":151330,"vw":6.259939},{"c":6.25,"h":6.256,"l":6.2431,"n":344,"o":6.25,"t":"2026-10-20T15:05:00Z","v":45143,"vw":6.249895},{"c":6.26,"h":6.27,"l":6.25,"n":433,"o":6.255,"t":"2026-10-20T15:10:00Z","v":92090,"vw":6.26001},{"c":6.265,"h":6.28,"l":6.26,"n":282,"o":6.262,"t":"2026-10-20T15:15:00Z","v":55030,"vw":6.269198},{"c":6.265,"h":6.27,"l":6.2501,"n":246,"o":6.265,"t":"2026-10-20T15:20:00Z","v":42236,"vw":6.265066},{"c":6.245,"h":6.265,"l":6.2418,"n":346,"o":6.2606,"t":"2026-10-20T15:25:00Z","v":121456,"vw":6.252641},{"c":6.22,"h":6.2553,"l":6.21,"n":772,"o":6.245,"t":"2026-10-20T15:30:00Z","v":247075,"vw":6.235621},{"c":6.2404,"h":6.25,"l":6.225,"n":363,"o":6.23,"t":"2026-10-20T15:35:00Z","v":139606,"vw":6.237185},{"c":6.2409,"h":6.25,"l":6.24,"n":309,"o":6.24,"t":"2026-10-20T15:40:00Z","v":257196,"vw":6.240952},{"c":6.235,"h":6.245,"l":6.23,"n":318,"o":6.24,"t":"2026-10-20T15:45:00Z","v":93274,"vw":6.238739},{"c":6.235,"h":6.235,"l":6.22,"n":293,"o":6.235,"t":"2026-10-20T15:50:00Z","v":77145,"vw":6.228994},{"c":6.225,"h":6.235,"l":6.2201,"n":236,"o":6.23,"t":"2026-10-20T15:55:00Z","v":95703,"vw":6.229514},{"c":6.2218,"h":6.23,"l":6.22,"n":113,"o":6.225,"t":"2026-10-20T16:00:00Z","v":12037,"vw":6.221383},{"c":6.225,"h":6.225,"l":6.215,"n":247,"o":6.22,"t":"2026-10-20T16:05:00Z","v":42774,"vw":6.220263},{"c":6.22,"h":6.225,"l":6.215,"n":244,"o":6.22,"t":"2026-10-20T16:10:00Z","v":38614,"vw":6.219588},{"c":6.22,"h":6.225,"l":6.215,"n":174,"o":6.225,"t":"2026-10-20T16:15:00Z","v":39645,"vw":6.219655},{"c":6.215,"h":6.22,"l":6.215,"n":96,"o":6.22,"t":"2026-10-20T16:20:00Z","v":6174,"vw":6.217281},{"c":6.215,"h":6.22,"l":6.215,"n":166,"o":6.22,"t":"2026-10-20T16:25:00Z","v":13557,"vw":6.217299},{"c":6.23,"h":6.23,"l":6.21,"n":240,"o":6.215,"t":"2026-10-20T16:30:00Z","v":22095,"vw":6.220838},{"c":6.225,"h":6.23,"l":6.225,"n":71,"o":6.225,"t":"2026-10-20T16:35:00Z","v":7414,"vw":6.225299},{"c":6.23,"h":6.235,"l":6.22,"n":196,"o":6.225,"t":"2026-10-20T16:40:00Z","v":30816,"vw":6.228593},{"c":6.2377,"h":6.24,"l":6.23,"n":92,"o":6.235,"t":"2026-10-20T16:45:00Z","v":13781,"vw":6.231283},{"c":6.215,"h":6.235,"l":6.21,"n":265,"o":6.235,"t":"2026-10-20T16:50:00Z","v":59988,"vw":6.223146},{"c":6.205,"h":6.22,"l":6.2001,"n":224,"o":6.215,"t":"2026-10-20T16:55:00Z","v":47945,"vw":6.210509},{"c":6.21,"h":6.215,"l":6.2,"n":254,"o":6.205,"t":"2026-10-20T17:00:00Z","v":52835,"vw":6.209464},{"c":6.215,"h":6.2176,"l":6.21,"n":166,"o":6.21,"t":"2026-10-20T17:05:00Z","v":30159,"vw":6.212143},{"c":6.2101,"h":6.22,"l":6.2,"n":512,"o":6.215,"t":"2026-10-20T17:10:00Z","v":162433,"vw":6.205599},{"c":6.21,"h":6.22,"l":6.205,"n":196,"o":6.21,"t":"2026-10-20T17:15:00Z","v":40958,"vw":6.210248},{"c":6.215,"h":6.22,"l":6.205,"n":253,"o":6.21,"t":"2026-10-20T17:20:00Z","v":37240,"vw":6.211513},{"c":6.2,"h":6.2171,"l":6.2,"n":261,"o":6.215,"t":"2026-10-20T17:25:00Z","v":80098,"vw":6.2029},{"c":6.2001,"h":6.21,"l":6.2,"n":220,"o":6.205,"t":"2026-10-20T17:30:00Z","v":38546,"vw":6.20246},{"c":6.202,"h":6.2071,"l":6.2,"n":141,"o":6.2,"t":"2026-10-20T17:35:00Z","v":15014,"vw":6.202414},{"c":6.205,"h":6.21,"l":6.2,"n":131,"o":6.2,"t":"2026-10-20T17:40:00Z","v":22956,"vw":6.2034},{"c":6.221,"h":6.225,"l":6.201,"n":473,"o":6.201,"t":"2026-10-20T17:45:00Z","v":114558,"vw":6.212278},{"c":6.225,"h":6.23,"l":6.22,"n":156,"o":6.225,"t":"2026-10-20T17:50:00Z","v":15770,"vw":6.227252},{"c":6.225,"h":6.23,"l":6.22,"n":118,"o":6.225,"t":"2026-10-20T17:55:00Z","v":7853,"vw":6.226695},{"c":6.215,"h":6.23,"l":6.21,"n":367,"o":6.225,"t":"2026-10-20T18:00:00Z","v":114791,"vw":6.218536},{"c":6.23,"h":6.23,"l":6.21,"n":303,"o":6.22,"t":"2026-10-20T18:05:00Z","v":37159,"vw":6.217123},{"c":6.23,"h":6.23,"l":6.22,"n":152,"o":6.225,"t":"2026-10-20T18:10:00Z","v":12581,"vw":6.22814},{"c":6.23,"h":6.23,"l":6.22,"n":159,"o":6.23,"t":"2026-10-20T18:15:00Z","v":14044,"vw":6.226728},{"c":6.23,"h":6.23,"l":6.22,"n":164,"o":6.23,"t":"2026-10-20T18:20:00Z","v":9808,"vw":6.226661},{"c":6.215,"h":6.23,"l":6.215,"n":307,"o":6.23,"t":"2026-10-20T18:25:00Z","v":42712,"vw":6.222899},{"c":6.225,"h":6.225,"l":6.21,"n":206,"o":6.215,"t":"2026-10-20T18:30:00Z","v":21897,"vw":6.219206},{"c":6.2101,"h":6.225,"l":6.21,"n":362,"o":6.22,"t":"2026-10-20T18:35:00Z","v":120233,"vw":6.216769},{"c":6.2119,"h":6.22,"l":6.21,"n":175,"o":6.215,"t":"2026-10-20T18:40:00Z","v":30507,"vw":6.213028},{"c":6.185,"h":6.215,"l":6.1824,"n":686,"o":6.21,"t":"2026-10-20T18:45:00Z","v":377187,"vw":6.199149},{"c":6.2,"h":6.2,"l":6.18,"n":299,"o":6.18,"t":"2026-10-20T18:50:00Z","v":105677,"vw":6.189133},{"c":6.19,"h":6.205,"l":6.19,"n":313,"o":6.195,"t":"2026-10-20T18:55:00Z","v":115696,"vw":6.199254},{"c":6.205,"h":6.21,"l":6.195,"n":236,"o":6.2,"t":"2026-10-20T19:00:00Z","v":69473,"vw":6.203379},{"c":6.205,"h":6.21,"l":6.2,"n":194,"o":6.205,"t":"2026-10-20T19:05:00Z","v":17195,"vw":6.204383},{"c":6.1942,"h":6.21,"l":6.19,"n":277,"o":6.205,"t":"2026-10-20T19:10:00Z","v":56684,"vw":6.197664},{"c":6.2,"h":6.2,"l":6.19,"n":175,"o":6.19,"t":"2026-10-20T19:15:00Z","v":20738,"vw":6.197359},{"c":6.195,"h":6.2,"l":6.19,"n":213,"o":6.2,"t":"2026-10-20T19:20:00Z","v":28375,"vw":6.1985},{"c":6.195,"h":6.2,"l":6.19,"n":285,"o":6.195,"t":"2026-10-20T19:25:00Z","v":40747,"vw":6.196785},{"c":6.21,"h":6.21,"l":6.19,"n":344,"o":6.19,"t":"2026-10-20T19:30:00Z","v":72915,"vw":6.202511},{"c":6.195,"h":6.21,"l":6.19,"n":378,"o":6.205,"t":"2026-10-20T19:35:00Z","v":100443,"vw":6.198259},{"c":6.195,"h":6.2,"l":6.19,"n":536,"o":6.195,"t":"2026-10-20T19:40:00Z","v":130641,"vw":6.19449},{"c":6.2,"h":6.2,"l":6.19,"n":425,"o":6.195,"t":"2026-10-20T19:45:00Z","v":68939,"vw":6.194446},{"c":6.2,"h":6.2,"l":6.19,"n":707,"o":6.195,"t":"2026-10-20T19:50:00Z","v":148335,"vw":6.196983},{"c":6.22,"h":6.24,"l":6.19,"n":3645,"o":6.195,"t":"2026-10-20T19:55:00Z","v":1476272,"vw":6.221024},{"c":6.21,"h":6.21,"l":6.21,"n":28,"o":6.21,"t":"2026-10-20T20:00:00Z","v":2016181,"vw":6.21},{"c":6.22,"h":6.22,"l":6.22,"n":2,"o":6.22,"t":"2026-10-20T20:10:00Z","v":5200,"vw":6.22},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-20T20:25:00Z","v":1000,"vw":6.22},{"c":6.2246,"h":6.2246,"l":6.2246,"n":3,"o":6.2246,"t":"2026-10-20T20:45:00Z","v":510,"vw":6.2246},{"c":6.232,"h":6.232,"l":6.232,"n":1,"o":6.232,"t":"2026-10-20T21:40:00Z","v":1121,"vw":6.232},{"c":6.2338,"h":6.2338,"l":6.2338,"n":1,"o":6.2338,"t":"2026-10-20T21:55:00Z","v":1000,"vw":6.2338},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-10-20T23:05:00Z","v":181,"vw":6.21},{"c":6.25,"h":6.25,"l":6.24,"n":31,"o":6.24,"t":"2026-10-21T11:00:00Z","v":1700,"vw":6.248508},{"c":6.23,"h":6.23,"l":6.23,"n":3,"o":6.23,"t":"2026-10-21T12:35:00Z","v":500,"vw":6.23},{"c":6.3,"h":6.3,"l":6.21,"n":2,"o":6.21,"t":"2026-10-21T12:55:00Z","v":2500,"vw":6.246},{"c":6.22,"h":6.2707,"l":6.22,"n":2,"o":6.2707,"t":"2026-10-21T13:10:00Z","v":2000,"vw":6.24535},{"c":6.2399,"h":6.2399,"l":6.19,"n":307,"o":6.22,"t":"2026-10-21T13:30:00Z","v":89329,"vw":6.213643},{"c":6.22,"h":6.235,"l":6.215,"n":215,"o":6.235,"t":"2026-10-21T13:35:00Z","v":60165,"vw":6.225611},{"c":6.2199,"h":6.23,"l":6.21,"n":159,"o":6.22,"t":"2026-10-21T13:40:00Z","v":33473,"vw":6.220846},{"c":6.22,"h":6.22,"l":6.215,"n":241,"o":6.2152,"t":"2026-10-21T13:45:00Z","v":18664,"vw":6.216967},{"c":6.22,"h":6.22,"l":6.205,"n":275,"o":6.22,"t":"2026-10-21T13:50:00Z","v":18727,"vw":6.211229},{"c":6.21,"h":6.225,"l":6.195,"n":320,"o":6.22,"t":"2026-10-21T13:55:00Z","v":36631,"vw":6.210334},{"c":6.21,"h":6.21,"l":6.19,"n":238,"o":6.205,"t":"2026-10-21T14:00:00Z","v":32982,"vw":6.199033},{"c":6.185,"h":6.21,"l":6.18,"n":170,"o":6.21,"t":"2026-10-21T14:05:00Z","v":20592,"vw":6.187691},{"c":6.2,"h":6.2,"l":6.185,"n":197,"o":6.185,"t":"2026-10-21T14:10:00Z","v":28864,"vw":6.190372},{"c":6.195,"h":6.2,"l":6.19,"n":145,"o":6.195,"t":"2026-10-21T14:15:00Z","v":22150,"vw":6.193456},{"c":6.205,"h":6.21,"l":6.185,"n":588,"o":6.195,"t":"2026-10-21T14:20:00Z","v":158614,"vw":6.192128},{"c":6.195,"h":6.21,"l":6.19,"n":462,"o":6.2,"t":"2026-10-21T14:25:00Z","v":57823,"vw":6.200988},{"c":6.195,"h":6.2,"l":6.195,"n":215,"o":6.195,"t":"2026-10-21T14:30:00Z","v":27524,"vw":6.199378},{"c":6.205,"h":6.21,"l":6.195,"n":347,"o":6.195,"t":"2026-10-21T14:35:00Z","v":63203,"vw":6.202367},{"c":6.2081,"h":6.21,"l":6.2,"n":272,"o":6.21,"t":"2026-10-21T14:40:00Z","v":17997,"vw":6.205111},{"c":6.22,"h":6.22,"l":6.205,"n":385,"o":6.205,"t":"2026-10-21T14:45:00Z","v":56047,"vw":6.211514},{"c":6.215,"h":6.23,"l":6.215,"n":462,"o":6.22,"t":"2026-10-21T14:50:00Z","v":67063,"vw":6.220458},{"c":6.205,"h":6.22,"l":6.205,"n":315,"o":6.215,"t":"2026-10-21T14:55:00Z","v":49027,"vw":6.211547},{"c":6.2,"h":6.21,"l":6.2,"n":134,"o":6.2092,"t":"2026-10-21T15:00:00Z","v":32848,"vw":6.20235},{"c":6.205,"h":6.21,"l":6.2,"n":169,"o":6.205,"t":"2026-10-21T15:05:00Z","v":10509,"vw":6.204814},{"c":6.21,"h":6.21,"l":6.2,"n":294,"o":6.205,"t":"2026-10-21T15:10:00Z","v":39420,"vw":6.207642},{"c":6.21,"h":6.22,"l":6.21,"n":353,"o":6.21,"t":"2026-10-21T15:15:00Z","v":43092,"vw":6.212187},{"c":6.2017,"h":6.22,"l":6.2,"n":370,"o":6.22,"t":"2026-10-21T15:20:00Z","v":43363,"vw":6.209786},{"c":6.22,"h":6.225,"l":6.2,"n":414,"o":6.205,"t":"2026-10-21T15:25:00Z","v":85564,"vw":6.217993},{"c":6.2199,"h":6.22,"l":6.21,"n":364,"o":6.22,"t":"2026-10-21T15:30:00Z","v":56062,"vw":6.216364},{"c":6.21,"h":6.22,"l":6.21,"n":379,"o":6.21,"t":"2026-10-21T15:35:00Z","v":66289,"vw":6.211509},{"c":6.205,"h":6.22,"l":6.2,"n":351,"o":6.22,"t":"2026-10-21T15:40:00Z","v":44630,"vw":6.207598},{"c":6.205,"h":6.21,"l":6.2,"n":367,"o":6.205,"t":"2026-10-21T15:45:00Z","v":86282,"vw":6.200957},{"c":6.2,"h":6.2094,"l":6.2,"n":246,"o":6.205,"t":"2026-10-21T15:50:00Z","v":13388,"vw":6.205383},{"c":6.21,"h":6.21,"l":6.2,"n":212,"o":6.205,"t":"2026-10-21T15:55:00Z","v":7107,"vw":6.205461},{"c":6.2,"h":6.21,"l":6.2,"n":252,"o":6.2,"t":"2026-10-21T16:00:00Z","v":15740,"vw":6.204486},{"c":6.2,"h":6.21,"l":6.2,"n":245,"o":6.205,"t":"2026-10-21T16:05:00Z","v":10617,"vw":6.204093},{"c":6.2,"h":6.21,"l":6.2,"n":222,"o":6.205,"t":"2026-10-21T16:10:00Z","v":14773,"vw":6.204523},{"c":6.21,"h":6.21,"l":6.2,"n":220,"o":6.205,"t":"2026-10-21T16:15:00Z","v":15889,"vw":6.205624},{"c":6.21,"h":6.21,"l":6.2,"n":193,"o":6.205,"t":"2026-10-21T16:20:00Z","v":14733,"vw":6.206919},{"c":6.2,"h":6.21,"l":6.2,"n":174,"o":6.21,"t":"2026-10-21T16:25:00Z","v":12562,"vw":6.206331},{"c":6.205,"h":6.21,"l":6.2,"n":147,"o":6.21,"t":"2026-10-21T16:30:00Z","v":11765,"vw":6.205334},{"c":6.2219,"h":6.235,"l":6.2,"n":424,"o":6.205,"t":"2026-10-21T16:35:00Z","v":67234,"vw":6.224158},{"c":6.215,"h":6.225,"l":6.21,"n":221,"o":6.225,"t":"2026-10-21T16:40:00Z","v":27857,"vw":6.218393},{"c":6.205,"h":6.2151,"l":6.2,"n":224,"o":6.215,"t":"2026-10-21T16:45:00Z","v":21875,"vw":6.207533},{"c":6.2,"h":6.21,"l":6.2,"n":199,"o":6.205,"t":"2026-10-21T16:50:00Z","v":10828,"vw":6.204765},{"c":6.2,"h":6.21,"l":6.2,"n":252,"o":6.205,"t":"2026-10-21T16:55:00Z","v":12710,"vw":6.205},{"c":6.195,"h":6.208,"l":6.19,"n":581,"o":6.205,"t":"2026-10-21T17:00:00Z","v":198005,"vw":6.198793},{"c":6.185,"h":6.195,"l":6.18,"n":228,"o":6.19,"t":"2026-10-21T17:05:00Z","v":41092,"vw":6.188155},{"c":6.175,"h":6.185,"l":6.17,"n":242,"o":6.185,"t":"2026-10-21T17:10:00Z","v":36743,"vw":6.17803},{"c":6.175,"h":6.18,"l":6.17,"n":187,"o":6.175,"t":"2026-10-21T17:15:00Z","v":9032,"vw":6.175635},{"c":6.175,"h":6.1795,"l":6.17,"n":221,"o":6.175,"t":"2026-10-21T17:20:00Z","v":11068,"vw":6.174595},{"c":6.175,"h":6.175,"l":6.17,"n":228,"o":6.175,"t":"2026-10-21T17:25:00Z","v":7777,"vw":6.174008},{"c":6.165,"h":6.175,"l":6.16,"n":347,"o":6.175,"t":"2026-10-21T17:30:00Z","v":41944,"vw":6.166251},{"c":6.165,"h":6.1687,"l":6.16,"n":242,"o":6.16,"t":"2026-10-21T17:35:00Z","v":15249,"vw":6.165365},{"c":6.165,"h":6.17,"l":6.16,"n":273,"o":6.165,"t":"2026-10-21T17:40:00Z","v":23948,"vw":6.165307},{"c":6.175,"h":6.175,"l":6.16,"n":345,"o":6.17,"t":"2026-10-21T17:45:00Z","v":25730,"vw":6.169423},{"c":6.18,"h":6.18,"l":6.17,"n":333,"o":6.17,"t":"2026-10-21T17:50:00Z","v":45776,"vw":6.173086},{"c":6.185,"h":6.19,"l":6.175,"n":320,"o":6.175,"t":"2026-10-21T17:55:00Z","v":19209,"vw":6.181142},{"c":6.175,"h":6.185,"l":6.17,"n":313,"o":6.18,"t":"2026-10-21T18:00:00Z","v":40378,"vw":6.178777},{"c":6.18,"h":6.18,"l":6.17,"n":237,"o":6.175,"t":"2026-10-21T18:05:00Z","v":14589,"vw":6.175075},{"c":6.185,"h":6.19,"l":6.17,"n":340,"o":6.175,"t":"2026-10-21T18:10:00Z","v":35757,"vw":6.179485},{"c":6.18,"h":6.19,"l":6.18,"n":232,"o":6.185,"t":"2026-10-21T18:15:00Z","v":13437,"vw":6.18565},{"c":6.185,"h":6.185,"l":6.18,"n":259,"o":6.185,"t":"2026-10-21T18:20:00Z","v":10250,"vw":6.184892},{"c":6.185,"h":6.19,"l":6.18,"n":306,"o":6.1844,"t":"2026-10-21T18:25:00Z","v":16117,"vw":6.184367},{"c":6.19,"h":6.19,"l":6.18,"n":270,"o":6.185,"t":"2026-10-21T18:30:00Z","v":15630,"vw":6.185354},{"c":6.185,"h":6.19,"l":6.18,"n":300,"o":6.19,"t":"2026-10-21T18:35:00Z","v":11047,"vw":6.184775},{"c":6.175,"h":6.185,"l":6.175,"n":412,"o":6.185,"t":"2026-10-21T18:40:00Z","v":29425,"vw":6.17911},{"c":6.175,"h":6.18,"l":6.17,"n":355,"o":6.1749,"t":"2026-10-21T18:45:00Z","v":29025,"vw":6.173562},{"c":6.195,"h":6.2,"l":6.17,"n":504,"o":6.1734,"t":"2026-10-21T18:50:00Z","v":62643,"vw":6.181553},{"c":6.185,"h":6.2,"l":6.18,"n":395,"o":6.195,"t":"2026-10-21T18:55:00Z","v":35545,"vw":6.18889},{"c":6.175,"h":6.185,"l":6.17,"n":351,"o":6.185,"t":"2026-10-21T19:00:00Z","v":37752,"vw":6.179529},{"c":6.185,"h":6.19,"l":6.17,"n":588,"o":6.175,"t":"2026-10-21T19:05:00Z","v":97108,"vw":6.176712},{"c":6.185,"h":6.19,"l":6.18,"n":420,"o":6.185,"t":"2026-10-21T19:10:00Z","v":29037,"vw":6.181913},{"c":6.19,"h":6.2,"l":6.1847,"n":411,"o":6.185,"t":"2026-10-21T19:15:00Z","v":37090,"vw":6.192754},{"c":6.195,"h":6.2,"l":6.19,"n":350,"o":6.195,"t":"2026-10-21T19:20:00Z","v":22419,"vw":6.195729},{"c":6.195,"h":6.2,"l":6.19,"n":433,"o":6.195,"t":"2026-10-21T19:25:00Z","v":33090,"vw":6.195968},{"c":6.195,"h":6.2,"l":6.19,"n":538,"o":6.195,"t":"2026-10-21T19:30:00Z","v":37607,"vw":6.196231},{"c":6.2,"h":6.21,"l":6.19,"n":552,"o":6.2,"t":"2026-10-21T19:35:00Z","v":63941,"vw":6.200252},{"c":6.215,"h":6.22,"l":6.205,"n":522,"o":6.205,"t":"2026-10-21T19:40:00Z","v":82409,"vw":6.212893},{"c":6.24,"h":6.24,"l":6.215,"n":755,"o":6.215,"t":"2026-10-21T19:45:00Z","v":115708,"vw":6.226799},{"c":6.235,"h":6.24,"l":6.23,"n":691,"o":6.23,"t":"2026-10-21T19:50:00Z","v":86130,"vw":6.237513},{"c":6.26,"h":6.27,"l":6.23,"n":2660,"o":6.235,"t":"2026-10-21T19:55:00Z","v":599637,"vw":6.252084},{"c":6.25,"h":6.25,"l":6.25,"n":40,"o":6.25,"t":"2026-10-21T20:00:00Z","v":938836,"vw":6.25},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-21T20:05:00Z","v":200,"vw":6.25},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-21T21:45:00Z","v":100,"vw":6.25},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-10-21T21:55:00Z","v":200,"vw":6.24},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-10-21T22:55:00Z","v":100,"vw":6.21},{"c":6.27,"h":6.27,"l":6.27,"n":1,"o":6.27,"t":"2026-10-21T23:10:00Z","v":250,"vw":6.27},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-10-22T11:00:00Z","v":110,"vw":6.23},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-22T12:35:00Z","v":100,"vw":6.3},{"c":6.29,"h":6.305,"l":6.27,"n":182,"o":6.28,"t":"2026-10-22T13:30:00Z","v":59170,"vw":6.28548},{"c":6.285,"h":6.31,"l":6.28,"n":156,"o":6.2901,"t":"2026-10-22T13:35:00Z","v":42582,"vw":6.293057},{"c":6.325,"h":6.35,"l":6.2814,"n":291,"o":6.2814,"t":"2026-10-22T13:40:00Z","v":104285,"vw":6.32797},{"c":6.34,"h":6.35,"l":6.31,"n":457,"o":6.32,"t":"2026-10-22T13:45:00Z","v":98459,"vw":6.327779},{"c":6.3233,"h":6.35,"l":6.32,"n":302,"o":6.34,"t":"2026-10-22T13:50:00Z","v":35457,"vw":6.33779},{"c":6.34,"h":6.34,"l":6.325,"n":164,"o":6.325,"t":"2026-10-22T13:55:00Z","v":29630,"vw":6.331853},{"c":6.345,"h":6.35,"l":6.335,"n":297,"o":6.335,"t":"2026-10-22T14:00:00Z","v":108723,"vw":6.341506},{"c":6.355,"h":6.355,"l":6.345,"n":241,"o":6.345,"t":"2026-10-22T14:05:00Z","v":95074,"vw":6.34995},{"c":6.365,"h":6.37,"l":6.345,"n":356,"o":6.355,"t":"2026-10-22T14:10:00Z","v":140760,"vw":6.359744},{"c":6.3701,"h":6.375,"l":6.36,"n":202,"o":6.3603,"t":"2026-10-22T14:15:00Z","v":45614,"vw":6.367944},{"c":6.37,"h":6.38,"l":6.36,"n":239,"o":6.37,"t":"2026-10-22T14:20:00Z","v":53368,"vw":6.372575},{"c":6.36,"h":6.38,"l":6.36,"n":153,"o":6.375,"t":"2026-10-22T14:25:00Z","v":22315,"vw":6.368473},{"c":6.345,"h":6.375,"l":6.3447,"n":342,"o":6.365,"t":"2026-10-22T14:30:00Z","v":80856,"vw":6.365275},{"c":6.33,"h":6.35,"l":6.3231,"n":270,"o":6.345,"t":"2026-10-22T14:35:00Z","v":54853,"vw":6.335661},{"c":6.3399,"h":6.34,"l":6.33,"n":187,"o":6.3301,"t":"2026-10-22T14:40:00Z","v":25930,"vw":6.334614},{"c":6.3409,"h":6.35,"l":6.34,"n":171,"o":6.34,"t":"2026-10-22T14:45:00Z","v":30877,"vw":6.342945},{"c":6.345,"h":6.35,"l":6.34,"n":172,"o":6.345,"t":"2026-10-22T14:50:00Z","v":25493,"vw":6.347134},{"c":6.36,"h":6.36,"l":6.35,"n":167,"o":6.35,"t":"2026-10-22T14:55:00Z","v":28662,"vw":6.353407},{"c":6.375,"h":6.375,"l":6.345,"n":306,"o":6.355,"t":"2026-10-22T15:00:00Z","v":75314,"vw":6.358401},{"c":6.375,"h":6.38,"l":6.365,"n":205,"o":6.3716,"t":"2026-10-22T15:05:00Z","v":39585,"vw":6.373186},{"c":6.385,"h":6.4,"l":6.37,"n":297,"o":6.374,"t":"2026-10-22T15:10:00Z","v":65312,"vw":6.387734},{"c":6.4,"h":6.4,"l":6.3814,"n":319,"o":6.39,"t":"2026-10-22T15:15:00Z","v":82098,"vw":6.39265},{"c":6.4,"h":6.405,"l":6.3949,"n":243,"o":6.4,"t":"2026-10-22T15:20:00Z","v":63907,"vw":6.399143},{"c":6.415,"h":6.42,"l":6.3926,"n":240,"o":6.395,"t":"2026-10-22T15:25:00Z","v":58083,"vw":6.407402},{"c":6.425,"h":6.43,"l":6.42,"n":271,"o":6.42,"t":"2026-10-22T15:30:00Z","v":52237,"vw":6.42502},{"c":6.415,"h":6.44,"l":6.415,"n":381,"o":6.425,"t":"2026-10-22T15:35:00Z","v":51414,"vw":6.425514},{"c":6.4001,"h":6.415,"l":6.39,"n":249,"o":6.4119,"t":"2026-10-22T15:40:00Z","v":56531,"vw":6.404874},{"c":6.425,"h":6.425,"l":6.4035,"n":250,"o":6.405,"t":"2026-10-22T15:45:00Z","v":70882,"vw":6.418416},{"c":6.4201,"h":6.44,"l":6.42,"n":275,"o":6.4284,"t":"2026-10-22T15:50:00Z","v":55204,"vw":6.428763},{"c":6.43,"h":6.43,"l":6.4133,"n":206,"o":6.42,"t":"2026-10-22T15:55:00Z","v":49416,"vw":6.421906},{"c":6.425,"h":6.44,"l":6.42,"n":284,"o":6.425,"t":"2026-10-22T16:00:00Z","v":102094,"vw":6.429794},{"c":6.4219,"h":6.43,"l":6.42,"n":487,"o":6.425,"t":"2026-10-22T16:05:00Z","v":56417,"vw":6.422828},{"c":6.4001,"h":6.425,"l":6.39,"n":791,"o":6.4231,"t":"2026-10-22T16:10:00Z","v":179766,"vw":6.40519},{"c":6.43,"h":6.43,"l":6.4,"n":503,"o":6.4,"t":"2026-10-22T16:15:00Z","v":115283,"vw":6.419858},{"c":6.425,"h":6.44,"l":6.42,"n":473,"o":6.425,"t":"2026-10-22T16:20:00Z","v":69922,"vw":6.426412},{"c":6.44,"h":6.44,"l":6.425,"n":277,"o":6.425,"t":"2026-10-22T16:25:00Z","v":70109,"vw":6.433258},{"c":6.44,"h":6.45,"l":6.435,"n":435,"o":6.44,"t":"2026-10-22T16:30:00Z","v":92002,"vw":6.441862},{"c":6.415,"h":6.4439,"l":6.41,"n":392,"o":6.44,"t":"2026-10-22T16:35:00Z","v":72073,"vw":6.424454},{"c":6.41,"h":6.42,"l":6.4001,"n":445,"o":6.412,"t":"2026-10-22T16:40:00Z","v":46789,"vw":6.409025},{"c":6.415,"h":6.42,"l":6.405,"n":471,"o":6.405,"t":"2026-10-22T16:45:00Z","v":76875,"vw":6.409471},{"c":6.425,"h":6.4292,"l":6.415,"n":397,"o":6.4188,"t":"2026-10-22T16:50:00Z","v":79480,"vw":6.421655},{"c":6.44,"h":6.44,"l":6.4201,"n":320,"o":6.4201,"t":"2026-10-22T16:55:00Z","v":101245,"vw":6.429439},{"c":6.4188,"h":6.44,"l":6.415,"n":427,"o":6.435,"t":"2026-10-22T17:00:00Z","v":65324,"vw":6.42342},{"c":6.435,"h":6.45,"l":6.4135,"n":532,"o":6.415,"t":"2026-10-22T17:05:00Z","v":147282,"vw":6.434046},{"c":6.43,"h":6.44,"l":6.42,"n":325,"o":6.4303,"t":"2026-10-22T17:10:00Z","v":88752,"vw":6.425596},{"c":6.425,"h":6.43,"l":6.42,"n":182,"o":6.425,"t":"2026-10-22T17:15:00Z","v":15351,"vw":6.42531},{"c":6.415,"h":6.43,"l":6.4119,"n":540,"o":6.425,"t":"2026-10-22T17:20:00Z","v":139766,"vw":6.421211},{"c":6.42,"h":6.42,"l":6.412,"n":278,"o":6.415,"t":"2026-10-22T17:25:00Z","v":39030,"vw":6.416872},{"c":6.435,"h":6.435,"l":6.415,"n":395,"o":6.415,"t":"2026-10-22T17:30:00Z","v":95858,"vw":6.427457},{"c":6.435,"h":6.44,"l":6.43,"n":320,"o":6.435,"t":"2026-10-22T17:35:00Z","v":45702,"vw":6.432916},{"c":6.435,"h":6.44,"l":6.43,"n":234,"o":6.435,"t":"2026-10-22T17:40:00Z","v":16562,"vw":6.436884},{"c":6.435,"h":6.44,"l":6.4323,"n":243,"o":6.44,"t":"2026-10-22T17:45:00Z","v":22119,"vw":6.435886},{"c":6.44,"h":6.44,"l":6.43,"n":268,"o":6.435,"t":"2026-10-22T17:50:00Z","v":40699,"vw":6.433576},{"c":6.435,"h":6.44,"l":6.43,"n":220,"o":6.435,"t":"2026-10-22T17:55:00Z","v":38692,"vw":6.431874},{"c":6.4305,"h":6.44,"l":6.43,"n":339,"o":6.44,"t":"2026-10-22T18:00:00Z","v":73564,"vw":6.431247},{"c":6.43,"h":6.44,"l":6.43,"n":275,"o":6.43,"t":"2026-10-22T18:05:00Z","v":79364,"vw":6.43251},{"c":6.43,"h":6.44,"l":6.43,"n":334,"o":6.43,"t":"2026-10-22T18:10:00Z","v":88678,"vw":6.432207},{"c":6.43,"h":6.44,"l":6.4201,"n":604,"o":6.435,"t":"2026-10-22T18:15:00Z","v":181086,"vw":6.430327},{"c":6.42,"h":6.435,"l":6.41,"n":539,"o":6.43,"t":"2026-10-22T18:20:00Z","v":292096,"vw":6.420289},{"c":6.425,"h":6.43,"l":6.42,"n":208,"o":6.42,"t":"2026-10-22T18:25:00Z","v":20233,"vw":6.424966},{"c":6.415,"h":6.43,"l":6.4,"n":515,"o":6.425,"t":"2026-10-22T18:30:00Z","v":87921,"vw":6.415406},{"c":6.415,"h":6.42,"l":6.405,"n":265,"o":6.415,"t":"2026-10-22T18:35:00Z","v":55185,"vw":6.410698},{"c":6.425,"h":6.425,"l":6.4148,"n":305,"o":6.415,"t":"2026-10-22T18:40:00Z","v":69835,"vw":6.420077},{"c":6.43,"h":6.43,"l":6.4201,"n":191,"o":6.425,"t":"2026-10-22T18:45:00Z","v":24380,"vw":6.425762},{"c":6.415,"h":6.43,"l":6.41,"n":366,"o":6.425,"t":"2026-10-22T18:50:00Z","v":63697,"vw":6.419747},{"c":6.42,"h":6.42,"l":6.41,"n":228,"o":6.415,"t":"2026-10-22T18:55:00Z","v":16580,"vw":6.415299},{"c":6.415,"h":6.425,"l":6.415,"n":310,"o":6.415,"t":"2026-10-22T19:00:00Z","v":57074,"vw":6.418161},{"c":6.43,"h":6.43,"l":6.41,"n":326,"o":6.415,"t":"2026-10-22T19:05:00Z","v":72449,"vw":6.421496},{"c":6.445,"h":6.45,"l":6.425,"n":410,"o":6.43,"t":"2026-10-22T19:10:00Z","v":95163,"vw":6.438094},{"c":6.4497,"h":6.455,"l":6.44,"n":586,"o":6.4433,"t":"2026-10-22T19:15:00Z","v":122610,"vw":6.447807},{"c":6.454,"h":6.46,"l":6.448,"n":492,"o":6.4499,"t":"2026-10-22T19:20:00Z","v":87971,"vw":6.452927},{"c":6.445,"h":6.46,"l":6.44,"n":555,"o":6.455,"t":"2026-10-22T19:25:00Z","v":87606,"vw":6.449974},{"c":6.46,"h":6.46,"l":6.44,"n":482,"o":6.4497,"t":"2026-10-22T19:30:00Z","v":84643,"vw":6.447841},{"c":6.455,"h":6.46,"l":6.45,"n":377,"o":6.455,"t":"2026-10-22T19:35:00Z","v":56328,"vw":6.454977},{"c":6.46,"h":6.47,"l":6.45,"n":646,"o":6.455,"t":"2026-10-22T19:40:00Z","v":128300,"vw":6.459185},{"c":6.465,"h":6.47,"l":6.46,"n":897,"o":6.465,"t":"2026-10-22T19:45:00Z","v":149543,"vw":6.464466},{"c":6.46,"h":6.47,"l":6.45,"n":1133,"o":6.465,"t":"2026-10-22T19:50:00Z","v":320296,"vw":6.459495},{"c":6.43,"h":6.46,"l":6.425,"n":3383,"o":6.455,"t":"2026-10-22T19:55:00Z","v":1145622,"vw":6.450565},{"c":6.4,"h":6.43,"l":6.4,"n":43,"o":6.43,"t":"2026-10-22T20:00:00Z","v":1425441,"vw":6.429994},{"c":6.432,"h":6.432,"l":6.432,"n":1,"o":6.432,"t":"2026-10-22T20:20:00Z","v":1500,"vw":6.432},{"c":6.4305,"h":6.4305,"l":6.43,"n":4,"o":6.43,"t":"2026-10-22T20:25:00Z","v":9646,"vw":6.43025},{"c":6.4362,"h":6.4362,"l":6.4362,"n":1,"o":6.4362,"t":"2026-10-22T20:35:00Z","v":480,"vw":6.4362},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-10-22T21:25:00Z","v":1000,"vw":6.44},{"c":6.45,"h":6.45,"l":6.44,"n":5,"o":6.44,"t":"2026-10-22T21:30:00Z","v":2001,"vw":6.446968}],"history":[{"c":11.59,"h":11.895,"l":11.59,"n":16542,"o":11.86,"t":"2024-10-21T04:00:00Z","v":4056673,"vw":11.646107},{"c":11.6,"h":11.63,"l":11.53,"n":23612,"o":11.58,"t":"2024-10-22T04:00:00Z","v":3467131,"vw":11.581572},{"c":11.55,"h":11.645,"l":11.5,"n":31932,"o":11.55,"t":"2024-10-23T04:00:00Z","v":6059618,"vw":11.560406},{"c":11.16,"h":11.44,"l":10.98,"n":46032,"o":11.42,"t":"2024-10-24T04:00:00Z","v":10829945,"vw":11.173971},{"c":11.17,"h":11.3143,"l":11.155,"n":25197,"o":11.2,"t":"2024-10-25T04:00:00Z","v":5281215,"vw":11.197227},{"c":11.22,"h":11.33,"l":11.2,"n":18959,"o":11.2,"t":"2024-10-28T04:00:00Z","v":3288791,"vw":11.252654},{"c":10.84,"h":11.17,"l":10.75,"n":31464,"o":11.17,"t":"2024-10-29T04:00:00Z","v":7567685,"vw":10.913896},{"c":10.8,"h":10.95,"l":10.77,"n":18848,"o":10.85,"t":"2024-10-30T04:00:00Z","v":4233934,"vw":10.825983},{"c":10.76,"h":10.94,"l":10.75,"n":17536,"o":10.81,"t":"2024-10-31T04:00:00Z","v":3105719,"vw":10.784556},{"c":10.74,"h":10.82,"l":10.69,"n":18315,"o":10.77,"t":"2024-11-01T04:00:00Z","v":3358978,"vw":10.748507},{"c":10.89,"h":10.99,"l":10.745,"n":20583,"o":10.75,"t":"2024-11-04T05:00:00Z","v":4058153,"vw":10.88924},{"c":10.99,"h":11,"l":10.78,"n":22980,"o":10.85,"t":"2024-11-05T05:00:00Z","v":2702197,"vw":10.919142},{"c":10.84,"h":11.09,"l":10.71,"n":35797,"o":11.01,"t":"2024-11-06T05:00:00Z","v":6710081,"vw":10.836232},{"c":10.71,"h":10.94,"l":10.68,"n":25312,"o":10.87,"t":"2024-11-07T05:00:00Z","v":5222454,"vw":10.75398},{"c":10.7,"h":10.765,"l":10.63,"n":23180,"o":10.73,"t":"2024-11-08T05:00:00Z","v":5298913,"vw":10.695391},{"c":10.62,"h":10.885,"l":10.62,"n":20928,"o":10.76,"t":"2024-11-11T05:00:00Z","v":5055940,"vw":10.701586},{"c":10.61,"h":10.665,"l":10.505,"n":23267,"o":10.66,"t":"2024-11-12T05:00:00Z","v":3817354,"vw":10.60036},{"c":10.62,"h":10.67,"l":10.53,"n":16035,"o":10.64,"t":"2024-11-13T05:00:00Z","v":3577634,"vw":10.600937},{"c":10.57,"h":10.78,"l":10.56,"n":22403,"o":10.64,"t":"2024-11-14T05:00:00Z","v":5285991,"vw":10.647355},{"c":10.84,"h":10.915,"l":10.6,"n":24929,"o":10.62,"t":"2024-11-15T05:00:00Z","v":7426453,"vw":10.826237},{"c":10.86,"h":11.055,"l":10.825,"n":22590,"o":10.825,"t":"2024-11-18T05:00:00Z","v":4442928,"vw":10.925501},{"c":10.75,"h":10.85,"l":10.69,"n":24233,"o":10.835,"t":"2024-11-19T05:00:00Z","v":5174904,"vw":10.765854},{"c":10.72,"h":10.79,"l":10.66,"n":16509,"o":10.73,"t":"2024-11-20T05:00:00Z","v":3664704,"vw":10.708288},{"c":10.86,"h":10.92,"l":10.7006,"n":18080,"o":10.745,"t":"2024-11-21T05:00:00Z","v":2978989,"vw":10.840092},{"c":11.06,"h":11.1,"l":10.895,"n":20075,"o":10.895,"t":"2024-11-22T05:00:00Z","v":4300358,"vw":11.045194},{"c":11.15,"h":11.22,"l":11.06,"n":19102,"o":11.1,"t":"2024-11-25T05:00:00Z","v":4564241,"vw":11.126126},{"c":11.1,"h":11.14,"l":10.975,"n":18906,"o":11.08,"t":"2024-11-26T05:00:00Z","v":3314158,"vw":11.087061},{"c":11.02,"h":11.2,"l":11.015,"n":17018,"o":11.12,"t":"2024-11-27T05:00:00Z","v":3498826,"vw":11.067461},{"c":11.01,"h":11.1,"l":11.01,"n":7950,"o":11.01,"t":"2024-11-29T05:00:00Z","v":1359790,"vw":11.035869},{"c":11.09,"h":11.125,"l":10.9,"n":19728,"o":10.99,"t":"2024-12-02T05:00:00Z","v":3473746,"vw":11.041451},{"c":10.89,"h":11.11,"l":10.84,"n":19439,"o":11.07,"t":"2024-12-03T05:00:00Z","v":2891309,"vw":10.906044},{"c":10.74,"h":10.87,"l":10.71,"n":21471,"o":10.85,"t":"2024-12-04T05:00:00Z","v":3987843,"vw":10.753873},{"c":10.89,"h":10.95,"l":10.775,"n":26950,"o":10.84,"t":"2024-12-05T05:00:00Z","v":4072695,"vw":10.878053},{"c":10.8,"h":10.98,"l":10.785,"n":16205,"o":10.94,"t":"2024-12-06T05:00:00Z","v":4021466,"vw":10.864463},{"c":10.93,"h":11.01,"l":10.79,"n":21929,"o":10.81,"t":"2024-12-09T05:00:00Z","v":5781155,"vw":10.934274},{"c":10.97,"h":11.025,"l":10.74,"n":20705,"o":10.925,"t":"2024-12-10T05:00:00Z","v":4253926,"vw":10.921259},{"c":10.87,"h":10.985,"l":10.81,"n":23705,"o":10.97,"t":"2024-12-11T05:00:00Z","v":7284395,"vw":10.873229},{"c":10.9,"h":11,"l":10.81,"n":14651,"o":10.84,"t":"2024-12-12T05:00:00Z","v":2436816,"vw":10.916037},{"c":10.76,"h":10.8635,"l":10.65,"n":24412,"o":10.8,"t":"2024-12-13T05:00:00Z","v":3365730,"vw":10.747699},{"c":11.19,"h":11.4275,"l":10.9,"n":48357,"o":11.08,"t":"2024-12-16T05:00:00Z","v":9957595,"vw":11.256808},{"c":11.14,"h":11.32,"l":11.12,"n":35312,"o":11.17,"t":"2024-12-17T05:00:00Z","v":8051502,"vw":11.176105},{"c":10.75,"h":11.295,"l":10.73,"n":27122,"o":11.12,"t":"2024-12-18T05:00:00Z","v":6411708,"vw":10.971161},{"c":10.7,"h":10.9,"l":10.7,"n":26341,"o":10.79,"t":"2024-12-19T05:00:00Z","v":6136015,"vw":10.744418},{"c":10.71,"h":10.865,"l":10.6,"n":29336,"o":10.69,"t":"2024-12-20T05:00:00Z","v":12762252,"vw":10.727213},{"c":10.52,"h":10.57,"l":10.39,"n":24172,"o":10.5,"t":"2024-12-23T05:00:00Z","v":5229290,"vw":10.481156},{"c":10.58,"h":10.6,"l":10.43,"n":11756,"o":10.47,"t":"2024-12-24T05:00:00Z","v":2243482,"vw":10.540014},{"c":10.69,"h":10.81,"l":10.56,"n":22996,"o":10.57,"t":"2024-12-26T05:00:00Z","v":3115456,"vw":10.72135},{"c":10.68,"h":10.7989,"l":10.61,"n":19943,"o":10.67,"t":"2024-12-27T05:00:00Z","v":3734479,"vw":10.666733},{"c":10.57,"h":10.64,"l":10.51,"n":21111,"o":10.61,"t":"2024-12-30T05:00:00Z","v":3907633,"vw":10.583554},{"c":10.6,"h":10.665,"l":10.54,"n":17511,"o":10.59,"t":"2024-12-31T05:00:00Z","v":3880628,"vw":10.592073},{"c":10.44,"h":10.6538,"l":10.37,"n":22470,"o":10.6,"t":"2025-01-02T05:00:00Z","v":4618168,"vw":10.457277},{"c":10.49,"h":10.575,"l":10.425,"n":26949,"o":10.47,"t":"2025-01-03T05:00:00Z","v":4000407,"vw":10.509596},{"c":10.45,"h":10.595,"l":10.41,"n":22317,"o":10.51,"t":"2025-01-06T05:00:00Z","v":5137831,"vw":10.488258},{"c":10.43,"h":10.56,"l":10.38,"n":20862,"o":10.45,"t":"2025-01-07T05:00:00Z","v":3945243,"vw":10.442784},{"c":10.44,"h":10.455,"l":10.26,"n":21517,"o":10.41,"t":"2025-01-08T05:00:00Z","v":3734684,"vw":10.394968},{"c":10.27,"h":10.38,"l":10.2111,"n":20176,"o":10.35,"t":"2025-01-10T05:00:00Z","v":4816519,"vw":10.275965},{"c":10.35,"h":10.39,"l":10.19,"n":18820,"o":10.2,"t":"2025-01-13T05:00:00Z","v":3324539,"vw":10.320838},{"c":10.46,"h":10.49,"l":10.33,"n":16923,"o":10.4,"t":"2025-01-14T05:00:00Z","v":3399029,"vw":10.431328},{"c":10.52,"h":10.62,"l":10.46,"n":13414,"o":10.58,"t":"2025-01-15T05:00:00Z","v":2438622,"vw":10.514727},{"c":10.54,"h":10.555,"l":10.43,"n":19926,"o":10.49,"t":"2025-01-16T05:00:00Z","v":3206084,"vw":10.491515},{"c":10.43,"h":10.56,"l":10.35,"n":21852,"o":10.55,"t":"2025-01-17T05:00:00Z","v":4555554,"vw":10.448394},{"c":10.4,"h":10.5,"l":10.4,"n":20875,"o":10.43,"t":"2025-01-21T05:00:00Z","v":4298937,"vw":10.437556},{"c":10.26,"h":10.37,"l":10.19,"n":24172,"o":10.36,"t":"2025-01-22T05:00:00Z","v":4583687,"vw":10.286987},{"c":10.27,"h":10.32,"l":10.22,"n":25375,"o":10.265,"t":"2025-01-23T05:00:00Z","v":5511831,"vw":10.261336},{"c":10.26,"h":10.335,"l":10.225,"n":27007,"o":10.27,"t":"2025-01-24T05:00:00Z","v":4757934,"vw":10.2573},{"c":10.38,"h":10.43,"l":10.23,"n":24984,"o":10.35,"t":"2025-01-27T05:00:00Z","v":4877936,"vw":10.332032},{"c":10.28,"h":10.41,"l":10.225,"n":24558,"o":10.33,"t":"2025-01-28T05:00:00Z","v":6616354,"vw":10.270766},{"c":10.34,"h":10.34,"l":10.17,"n":27141,"o":10.27,"t":"2025-01-29T05:00:00Z","v":5517277,"vw":10.275947},{"c":10.4,"h":10.54,"l":10.34,"n":27022,"o":10.36,"t":"2025-01-30T05:00:00Z","v":7297493,"vw":10.43212},{"c":10.32,"h":10.52,"l":10.32,"n":24889,"o":10.41,"t":"2025-01-31T05:00:00Z","v":4976126,"vw":10.372606},{"c":10.27,"h":10.33,"l":10.04,"n":29530,"o":10.2,"t":"2025-02-03T05:00:00Z","v":7173484,"vw":10.234846},{"c":10.38,"h":10.435,"l":10.17,"n":39843,"o":10.23,"t":"2025-02-04T05:00:00Z","v":9236062,"vw":10.378663},{"c":11.01,"h":11.035,"l":10.52,"n":54799,"o":10.53,"t":"2025-02-05T05:00:00Z","v":15291995,"vw":10.819526},{"c":11.21,"h":11.37,"l":11.06,"n":44738,"o":11.12,"t":"2025-02-06T05:00:00Z","v":11766706,"vw":11.240581},{"c":10.61,"h":11.255,"l":10.585,"n":39614,"o":11.22,"t":"2025-02-07T05:00:00Z","v":8223466,"vw":10.759775},{"c":10.45,"h":10.71,"l":10.38,"n":39016,"o":10.65,"t":"2025-02-10T05:00:00Z","v":9126013,"vw":10.487593},{"c":10.26,"h":10.43,"l":10.23,"n":29769,"o":10.4,"t":"2025-02-11T05:00:00Z","v":5874910,"vw":10.288543},{"c":10.24,"h":10.295,"l":10.181,"n":22920,"o":10.21,"t":"2025-02-12T05:00:00Z","v":4472947,"vw":10.234099},{"c":10.36,"h":10.405,"l":10.25,"n":23903,"o":10.29,"t":"2025-02-13T05:00:00Z","v":5608400,"vw":10.343894},{"c":10.51,"h":10.525,"l":10.39,"n":19628,"o":10.42,"t":"2025-02-14T05:00:00Z","v":4494309,"vw":10.481323},{"c":10.86,"h":10.93,"l":10.52,"n":31203,"o":10.53,"t":"2025-02-18T05:00:00Z","v":7831192,"vw":10.803024},{"c":10.79,"h":10.86,"l":10.71,"n":19028,"o":10.72,"t":"2025-02-19T05:00:00Z","v":3465599,"vw":10.789095},{"c":10.74,"h":10.89,"l":10.67,"n":19862,"o":10.82,"t":"2025-02-20T05:00:00Z","v":3526185,"vw":10.752978},{"c":10.66,"h":10.76,"l":10.56,"n":25364,"o":10.75,"t":"2025-02-21T05:00:00Z","v":6060208,"vw":10.626765},{"c":10.64,"h":10.725,"l":10.41,"n":25313,"o":10.53,"t":"2025-02-24T05:00:00Z","v":5459577,"vw":10.638483},{"c":10.91,"h":10.9699,"l":10.71,"n":25055,"o":10.73,"t":"2025-02-25T05:00:00Z","v":5889584,"vw":10.862053},{"c":10.74,"h":10.94,"l":10.715,"n":27052,"o":10.91,"t":"2025-02-26T05:00:00Z","v":5092550,"vw":10.792682},{"c":10.77,"h":10.805,"l":10.61,"n":23728,"o":10.71,"t":"2025-02-27T05:00:00Z","v":4850398,"vw":10.72237},{"c":10.83,"h":10.9,"l":10.7,"n":18220,"o":10.8,"t":"2025-02-28T05:00:00Z","v":5297908,"vw":10.798656},{"c":10.74,"h":10.9699,"l":10.72,"n":23899,"o":10.86,"t":"2025-03-03T05:00:00Z","v":4146437,"vw":10.822341},{"c":10.64,"h":10.73,"l":10.57,"n":22943,"o":10.72,"t":"2025-03-04T05:00:00Z","v":4551871,"vw":10.645164},{"c":10.69,"h":10.7739,"l":10.6,"n":20624,"o":10.685,"t":"2025-03-05T05:00:00Z","v":3713240,"vw":10.692697},{"c":11.06,"h":11.07,"l":10.6236,"n":30959,"o":10.7,"t":"2025-03-06T05:00:00Z","v":6973283,"vw":10.912179},{"c":11.62,"h":11.65,"l":11.01,"n":39111,"o":11.02,"t":"2025-03-07T05:00:00Z","v":7921588,"vw":11.512958},{"c":11.61,"h":11.945,"l":11.56,"n":38538,"o":11.58,"t":"2025-03-10T04:00:00Z","v":8021790,"vw":11.708265},{"c":10.98,"h":11.61,"l":10.94,"n":40167,"o":11.6,"t":"2025-03-11T04:00:00Z","v":6453992,"vw":11.071399},{"c":10.64,"h":10.905,"l":10.59,"n":40712,"o":10.87,"t":"2025-03-12T04:00:00Z","v":7850171,"vw":10.698358},{"c":10.54,"h":10.83,"l":10.51,"n":34492,"o":10.6,"t":"2025-03-13T04:00:00Z","v":8123788,"vw":10.591246},{"c":10.68,"h":10.75,"l":10.58,"n":32005,"o":10.58,"t":"2025-03-14T04:00:00Z","v":5954369,"vw":10.692513},{"c":10.65,"h":10.665,"l":10.46,"n":34207,"o":10.49,"t":"2025-03-17T04:00:00Z","v":6405568,"vw":10.610335},{"c":10.76,"h":10.84,"l":10.61,"n":26271,"o":10.64,"t":"2025-03-18T04:00:00Z","v":4983633,"vw":10.761643},{"c":10.7,"h":10.9,"l":10.7,"n":25003,"o":10.81,"t":"2025-03-19T04:00:00Z","v":5840093,"vw":10.78057},{"c":10.74,"h":10.77,"l":10.61,"n":24181,"o":10.65,"t":"2025-03-20T04:00:00Z","v":6150886,"vw":10.719019},{"c":10.64,"h":10.77,"l":10.565,"n":22222,"o":10.7,"t":"2025-03-21T04:00:00Z","v":7613424,"vw":10.642473},{"c":10.49,"h":10.7,"l":10.46,"n":29019,"o":10.67,"t":"2025-03-24T04:00:00Z","v":5546312,"vw":10.51995},{"c":10.45,"h":10.62,"l":10.38,"n":24751,"o":10.53,"t":"2025-03-25T04:00:00Z","v":5839279,"vw":10.433621},{"c":10.58,"h":10.62,"l":10.45,"n":24666,"o":10.46,"t":"2025-03-26T04:00:00Z","v":5039828,"vw":10.561435},{"c":10.62,"h":10.67,"l":10.56,"n":18479,"o":10.61,"t":"2025-03-27T04:00:00Z","v":3937850,"vw":10.629986},{"c":10.48,"h":10.66,"l":10.42,"n":18633,"o":10.63,"t":"2025-03-28T04:00:00Z","v":3659972,"vw":10.485953},{"c":10.58,"h":10.64,"l":10.4,"n":23811,"o":10.4,"t":"2025-03-31T04:00:00Z","v":5130516,"vw":10.558663},{"c":10.55,"h":10.62,"l":10.47,"n":20191,"o":10.58,"t":"2025-04-01T04:00:00Z","v":3840421,"vw":10.546383},{"c":10.63,"h":10.63,"l":10.43,"n":24309,"o":10.51,"t":"2025-04-02T04:00:00Z","v":6042006,"vw":10.553061},{"c":10.5,"h":10.575,"l":10.29,"n":36396,"o":10.4,"t":"2025-04-03T04:00:00Z","v":7708777,"vw":10.477265},{"c":10.13,"h":10.51,"l":9.9211,"n":54920,"o":10.25,"t":"2025-04-04T04:00:00Z","v":11710651,"vw":10.13259},{"c":9.69,"h":10.29,"l":9.62,"n":71954,"o":9.89,"t":"2025-04-07T04:00:00Z","v":15145946,"vw":9.834842},{"c":9.09,"h":9.86,"l":9,"n":63523,"o":9.86,"t":"2025-04-08T04:00:00Z","v":13127727,"vw":9.367154},{"c":9.99,"h":10.0375,"l":9,"n":67483,"o":9,"t":"2025-04-09T04:00:00Z","v":12826828,"vw":9.667343},{"c":9.49,"h":9.9,"l":9.215,"n":36870,"o":9.9,"t":"2025-04-10T04:00:00Z","v":7111360,"vw":9.456627},{"c":9.72,"h":9.76,"l":9.365,"n":33762,"o":9.5,"t":"2025-04-11T04:00:00Z","v":5570771,"vw":9.625378},{"c":9.85,"h":9.96,"l":9.73,"n":38865,"o":9.89,"t":"2025-04-14T04:00:00Z","v":7544794,"vw":9.856765},{"c":9.84,"h":9.955,"l":9.78,"n":26757,"o":9.87,"t":"2025-04-15T04:00:00Z","v":4526022,"vw":9.855266},{"c":9.75,"h":9.965,"l":9.65,"n":28214,"o":9.86,"t":"2025-04-16T04:00:00Z","v":5094314,"vw":9.789076},{"c":9.81,"h":9.95,"l":9.72,"n":23516,"o":9.72,"t":"2025-04-17T04:00:00Z","v":4725558,"vw":9.836398},{"c":9.71,"h":9.78,"l":9.5701,"n":30446,"o":9.75,"t":"2025-04-21T04:00:00Z","v":7800058,"vw":9.687542},{"c":10,"h":10.07,"l":9.78,"n":34781,"o":9.78,"t":"2025-04-22T04:00:00Z","v":8767541,"vw":9.937119},{"c":10.11,"h":10.26,"l":9.99,"n":57378,"o":10.1,"t":"2025-04-23T04:00:00Z","v":12613965,"vw":10.112042},{"c":10.18,"h":10.245,"l":9.61,"n":50253,"o":9.77,"t":"2025-04-24T04:00:00Z","v":10445206,"vw":10.045084},{"c":10.14,"h":10.35,"l":10.11,"n":33850,"o":10.17,"t":"2025-04-25T04:00:00Z","v":7455792,"vw":10.198756},{"c":10.16,"h":10.365,"l":10.0901,"n":29118,"o":10.18,"t":"2025-04-28T04:00:00Z","v":6686202,"vw":10.18539},{"c":10.11,"h":10.22,"l":10.1,"n":30223,"o":10.14,"t":"2025-04-29T04:00:00Z","v":10957553,"vw":10.139683},{"c":9.91,"h":10.075,"l":9.74,"n":33796,"o":10.04,"t":"2025-04-30T04:00:00Z","v":9770463,"vw":9.892021},{"c":9.66,"h":9.9292,"l":9.63,"n":32671,"o":9.88,"t":"2025-05-01T04:00:00Z","v":7825899,"vw":9.70227},{"c":9.72,"h":9.82,"l":9.67,"n":25050,"o":9.8,"t":"2025-05-02T04:00:00Z","v":5921807,"vw":9.734187},{"c":9.72,"h":9.85,"l":9.68,"n":25732,"o":9.69,"t":"2025-05-05T04:00:00Z","v":5885747,"vw":9.754164},{"c":9.66,"h":9.74,"l":9.53,"n":34835,"o":9.69,"t":"2025-05-06T04:00:00Z","v":8537381,"vw":9.658811},{"c":9.54,"h":9.74,"l":9.53,"n":26967,"o":9.72,"t":"2025-05-07T04:00:00Z","v":5764209,"vw":9.588215},{"c":9.77,"h":9.865,"l":9.545,"n":24411,"o":9.64,"t":"2025-05-08T04:00:00Z","v":5289965,"vw":9.748255},{"c":9.76,"h":9.92,"l":9.72,"n":20317,"o":9.81,"t":"2025-05-09T04:00:00Z","v":5313542,"vw":9.797618},{"c":9.99,"h":10.205,"l":9.84,"n":34853,"o":9.98,"t":"2025-05-12T04:00:00Z","v":9678273,"vw":10.024493},{"c":9.71,"h":9.99,"l":9.54,"n":35256,"o":9.97,"t":"2025-05-13T04:00:00Z","v":8132204,"vw":9.706044},{"c":9.65,"h":9.75,"l":9.64,"n":24886,"o":9.71,"t":"2025-05-14T04:00:00Z","v":4601641,"vw":9.675121},{"c":9.78,"h":9.8,"l":9.635,"n":24628,"o":9.66,"t":"2025-05-15T04:00:00Z","v":4201031,"vw":9.741774},{"c":9.94,"h":9.98,"l":9.81,"n":26238,"o":9.81,"t":"2025-05-16T04:00:00Z","v":6338857,"vw":9.928188},{"c":9.86,"h":9.98,"l":9.77,"n":29944,"o":9.85,"t":"2025-05-19T04:00:00Z","v":6468696,"vw":9.871392},{"c":9.88,"h":10.03,"l":9.8405,"n":24920,"o":9.9,"t":"2025-05-20T04:00:00Z","v":5037940,"vw":9.909026},{"c":9.66,"h":9.9,"l":9.66,"n":24190,"o":9.82,"t":"2025-05-21T04:00:00Z","v":5926542,"vw":9.724483},{"c":9.63,"h":9.71,"l":9.6,"n":24569,"o":9.705,"t":"2025-05-22T04:00:00Z","v":5534119,"vw":9.64625},{"c":9.4,"h":9.59,"l":9.32,"n":29893,"o":9.55,"t":"2025-05-23T04:00:00Z","v":6226041,"vw":9.409895},{"c":9.47,"h":9.55,"l":9.43,"n":28722,"o":9.51,"t":"2025-05-27T04:00:00Z","v":7958690,"vw":9.47751},{"c":9.37,"h":9.495,"l":9.26,"n":26773,"o":9.46,"t":"2025-05-28T04:00:00Z","v":6993833,"vw":9.355302},{"c":9.32,"h":9.4298,"l":9.23,"n":23606,"o":9.39,"t":"2025-05-29T04:00:00Z","v":5257423,"vw":9.305816},{"c":9.28,"h":9.337,"l":9.23,"n":21714,"o":9.29,"t":"2025-05-30T04:00:00Z","v":7352273,"vw":9.27834},{"c":9.28,"h":9.3,"l":9.08,"n":30563,"o":9.24,"t":"2025-06-02T04:00:00Z","v":7133278,"vw":9.23729},{"c":9.41,"h":9.455,"l":9.17,"n":26286,"o":9.26,"t":"2025-06-03T04:00:00Z","v":5711129,"vw":9.385042},{"c":9.31,"h":9.51,"l":9.3,"n":22870,"o":9.44,"t":"2025-06-04T04:00:00Z","v":5393280,"vw":9.367545},{"c":9.3,"h":9.3889,"l":9.24,"n":21013,"o":9.3,"t":"2025-06-05T04:00:00Z","v":4264845,"vw":9.308022},{"c":9.46,"h":9.485,"l":9.38,"n":19795,"o":9.39,"t":"2025-06-06T04:00:00Z","v":3693559,"vw":9.445944},{"c":9.28,"h":9.49,"l":9.23,"n":34988,"o":9.49,"t":"2025-06-09T04:00:00Z","v":7437568,"vw":9.290047},{"c":9.28,"h":9.41,"l":9.26,"n":29292,"o":9.32,"t":"2025-06-10T04:00:00Z","v":6386669,"vw":9.317019},{"c":9.25,"h":9.37,"l":9.15,"n":30140,"o":9.36,"t":"2025-06-11T04:00:00Z","v":8948712,"vw":9.25992},{"c":9.13,"h":9.22,"l":9.06,"n":32457,"o":9.22,"t":"2025-06-12T04:00:00Z","v":8888630,"vw":9.118672},{"c":8.63,"h":9.09,"l":8.62,"n":51181,"o":9.09,"t":"2025-06-13T04:00:00Z","v":13978963,"vw":8.808089},{"c":8.65,"h":8.695,"l":8.52,"n":40040,"o":8.54,"t":"2025-06-16T04:00:00Z","v":10112503,"vw":8.620576},{"c":8.43,"h":8.65,"l":8.41,"n":42871,"o":8.54,"t":"2025-06-17T04:00:00Z","v":12360911,"vw":8.506242},{"c":8.44,"h":8.56,"l":8.4,"n":33306,"o":8.42,"t":"2025-06-18T04:00:00Z","v":9970508,"vw":8.472779},{"c":8.48,"h":8.6,"l":8.39,"n":32005,"o":8.48,"t":"2025-06-20T04:00:00Z","v":13010822,"vw":8.480909},{"c":8.45,"h":8.4798,"l":8.36,"n":23233,"o":8.45,"t":"2025-06-23T04:00:00Z","v":5678855,"vw":8.425165},{"c":8.56,"h":8.625,"l":8.49,"n":30782,"o":8.52,"t":"2025-06-24T04:00:00Z","v":7366927,"vw":8.54752},{"c":8.51,"h":8.55,"l":8.405,"n":26253,"o":8.54,"t":"2025-06-25T04:00:00Z","v":7782089,"vw":8.492744},{"c":8.46,"h":8.57,"l":8.42,"n":27477,"o":8.53,"t":"2025-06-26T04:00:00Z","v":7822330,"vw":8.482536},{"c":8.37,"h":8.55,"l":8.32,"n":34466,"o":8.49,"t":"2025-06-27T04:00:00Z","v":12598431,"vw":8.391918},{"c":8.42,"h":8.575,"l":8.295,"n":30871,"o":8.39,"t":"2025-06-30T04:00:00Z","v":9736395,"vw":8.452272},{"c":8.67,"h":8.71,"l":8.29,"n":41208,"o":8.39,"t":"2025-07-01T04:00:00Z","v":11189248,"vw":8.616175},{"c":8.73,"h":8.755,"l":8.555,"n":25478,"o":8.69,"t":"2025-07-02T04:00:00Z","v":5953243,"vw":8.663718},{"c":8.62,"h":8.7496,"l":8.57,"n":16930,"o":8.74,"t":"2025-07-03T04:00:00Z","v":4714256,"vw":8.636608},{"c":8.52,"h":8.6888,"l":8.47,"n":23969,"o":8.57,"t":"2025-07-07T04:00:00Z","v":5958787,"vw":8.540177},{"c":8.68,"h":8.83,"l":8.54,"n":33671,"o":8.55,"t":"2025-07-08T04:00:00Z","v":9942317,"vw":8.683847},{"c":8.65,"h":8.73,"l":8.55,"n":21454,"o":8.7,"t":"2025-07-09T04:00:00Z","v":5238463,"vw":8.63217},{"c":8.59,"h":8.74,"l":8.58,"n":26531,"o":8.63,"t":"2025-07-10T04:00:00Z","v":5345469,"vw":8.629103},{"c":8.35,"h":8.55,"l":8.34,"n":36240,"o":8.51,"t":"2025-07-11T04:00:00Z","v":11185821,"vw":8.39648},{"c":8.31,"h":8.3991,"l":8.25,"n":28886,"o":8.36,"t":"2025-07-14T04:00:00Z","v":6324990,"vw":8.308579},{"c":8.12,"h":8.34,"l":8.1,"n":34042,"o":8.33,"t":"2025-07-15T04:00:00Z","v":7707767,"vw":8.179633},{"c":8.12,"h":8.17,"l":8.06,"n":32284,"o":8.12,"t":"2025-07-16T04:00:00Z","v":8614050,"vw":8.107044},{"c":8.1,"h":8.16,"l":8.03,"n":31991,"o":8.08,"t":"2025-07-17T04:00:00Z","v":7427668,"vw":8.101816},{"c":8.02,"h":8.17,"l":7.99,"n":35196,"o":8.14,"t":"2025-07-18T04:00:00Z","v":9796894,"vw":8.031403},{"c":8.1,"h":8.15,"l":8.04,"n":25346,"o":8.07,"t":"2025-07-21T04:00:00Z","v":6169446,"vw":8.101751},{"c":8.6,"h":8.625,"l":8.14,"n":46684,"o":8.15,"t":"2025-07-22T04:00:00Z","v":17133687,"vw":8.462397},{"c":8.82,"h":8.84,"l":8.625,"n":55655,"o":8.69,"t":"2025-07-23T04:00:00Z","v":16980554,"vw":8.766622},{"c":8.74,"h":8.83,"l":8.68,"n":31656,"o":8.77,"t":"2025-07-24T04:00:00Z","v":7112910,"vw":8.747254},{"c":8.58,"h":8.76,"l":8.5,"n":55477,"o":8.75,"t":"2025-07-25T04:00:00Z","v":12486796,"vw":8.550381},{"c":8.44,"h":8.6,"l":8.41,"n":50116,"o":8.58,"t":"2025-07-28T04:00:00Z","v":12712717,"vw":8.482719},{"c":8.09,"h":8.59,"l":8,"n":77360,"o":8.16,"t":"2025-07-29T04:00:00Z","v":21724486,"vw":8.207275},{"c":8.1,"h":8.255,"l":8.045,"n":49230,"o":8.16,"t":"2025-07-30T04:00:00Z","v":12451294,"vw":8.110034},{"c":8.05,"h":8.38,"l":8.02,"n":42575,"o":8.08,"t":"2025-07-31T04:00:00Z","v":10695006,"vw":8.140314},{"c":7.92,"h":8.0979,"l":7.9,"n":37575,"o":8.05,"t":"2025-08-01T04:00:00Z","v":9654482,"vw":7.980193},{"c":8.03,"h":8.065,"l":7.89,"n":32279,"o":7.94,"t":"2025-08-04T04:00:00Z","v":8263045,"vw":8.001098},{"c":8.03,"h":8.18,"l":7.96,"n":37628,"o":8.04,"t":"2025-08-05T04:00:00Z","v":8802412,"vw":8.073066},{"c":8.05,"h":8.19,"l":8,"n":32364,"o":8.07,"t":"2025-08-06T04:00:00Z","v":8727878,"vw":8.087502},{"c":8,"h":8.1799,"l":7.95,"n":28212,"o":8.175,"t":"2025-08-07T04:00:00Z","v":7495403,"vw":8.012874},{"c":8.04,"h":8.095,"l":7.9719,"n":28465,"o":8.02,"t":"2025-08-08T04:00:00Z","v":6014862,"vw":8.048582},{"c":8.25,"h":8.38,"l":8.1,"n":43045,"o":8.11,"t":"2025-08-11T04:00:00Z","v":11529461,"vw":8.294631},{"c":8.32,"h":8.38,"l":8.22,"n":34994,"o":8.32,"t":"2025-08-12T04:00:00Z","v":8306704,"vw":8.293082},{"c":8.5,"h":8.53,"l":8.29,"n":34593,"o":8.29,"t":"2025-08-13T04:00:00Z","v":9857913,"vw":8.463357},{"c":8.28,"h":8.44,"l":8.235,"n":25716,"o":8.4,"t":"2025-08-14T04:00:00Z","v":6495359,"vw":8.289997},{"c":8.36,"h":8.38,"l":8.25,"n":30908,"o":8.3,"t":"2025-08-15T04:00:00Z","v":8905497,"vw":8.337669},{"c":8.46,"h":8.495,"l":8.32,"n":32199,"o":8.36,"t":"2025-08-18T04:00:00Z","v":11065231,"vw":8.430089},{"c":8.42,"h":8.59,"l":8.35,"n":40050,"o":8.49,"t":"2025-08-19T04:00:00Z","v":13362013,"vw":8.432816},{"c":8.3,"h":8.475,"l":8.29,"n":34646,"o":8.42,"t":"2025-08-20T04:00:00Z","v":9979224,"vw":8.348433},{"c":8.5,"h":8.53,"l":8.29,"n":34811,"o":8.3,"t":"2025-08-21T04:00:00Z","v":9550110,"vw":8.468759},{"c":8.68,"h":8.77,"l":8.53,"n":34432,"o":8.53,"t":"2025-08-22T04:00:00Z","v":8075901,"vw":8.69001},{"c":8.44,"h":8.67,"l":8.38,"n":31730,"o":8.66,"t":"2025-08-25T04:00:00Z","v":7596805,"vw":8.471318},{"c":8.58,"h":8.65,"l":8.47,"n":42551,"o":8.5,"t":"2025-08-26T04:00:00Z","v":14100606,"vw":8.56697},{"c":8.55,"h":8.66,"l":8.515,"n":30298,"o":8.59,"t":"2025-08-27T04:00:00Z","v":6994959,"vw":8.563355},{"c":8.51,"h":8.6,"l":8.42,"n":25161,"o":8.56,"t":"2025-08-28T04:00:00Z","v":5369619,"vw":8.485331},{"c":8.67,"h":8.7,"l":8.52,"n":34120,"o":8.56,"t":"2025-08-29T04:00:00Z","v":10571189,"vw":8.642456},{"c":8.75,"h":8.83,"l":8.58,"n":33873,"o":8.61,"t":"2025-09-02T04:00:00Z","v":9358685,"vw":8.703112},{"c":8.72,"h":8.81,"l":8.66,"n":27433,"o":8.7,"t":"2025-09-03T04:00:00Z","v":6015105,"vw":8.722299},{"c":8.72,"h":8.75,"l":8.595,"n":27988,"o":8.74,"t":"2025-09-04T04:00:00Z","v":6842176,"vw":8.689865},{"c":8.84,"h":8.949,"l":8.77,"n":29512,"o":8.8,"t":"2025-09-05T04:00:00Z","v":8168512,"vw":8.841414},{"c":8.74,"h":8.81,"l":8.63,"n":32752,"o":8.81,"t":"2025-09-08T04:00:00Z","v":7739972,"vw":8.715637},{"c":8.64,"h":8.78,"l":8.63,"n":25025,"o":8.73,"t":"2025-09-09T04:00:00Z","v":8472937,"vw":8.698352},{"c":8.45,"h":8.66,"l":8.43,"n":32556,"o":8.66,"t":"2025-09-10T04:00:00Z","v":8249906,"vw":8.498975},{"c":8.49,"h":8.56,"l":8.405,"n":33884,"o":8.51,"t":"2025-09-11T04:00:00Z","v":7144470,"vw":8.461897},{"c":8.4,"h":8.49,"l":8.38,"n":35228,"o":8.44,"t":"2025-09-12T04:00:00Z","v":7946286,"vw":8.434582},{"c":8.39,"h":8.5,"l":8.35,"n":36728,"o":8.47,"t":"2025-09-15T04:00:00Z","v":10622166,"vw":8.403563},{"c":8.2,"h":8.23,"l":8,"n":35942,"o":8.17,"t":"2025-09-16T04:00:00Z","v":11503745,"vw":8.129166},{"c":8.34,"h":8.525,"l":8.21,"n":33444,"o":8.23,"t":"2025-09-17T04:00:00Z","v":8775700,"vw":8.370021},{"c":8.2,"h":8.371,"l":8.15,"n":41008,"o":8.37,"t":"2025-09-18T04:00:00Z","v":11065054,"vw":8.212177},{"c":8.14,"h":8.25,"l":8.12,"n":38484,"o":8.21,"t":"2025-09-19T04:00:00Z","v":16295163,"vw":8.160126},{"c":8.11,"h":8.17,"l":8.06,"n":30478,"o":8.12,"t":"2025-09-22T04:00:00Z","v":8041057,"vw":8.10722},{"c":8.12,"h":8.1965,"l":8.08,"n":29639,"o":8.13,"t":"2025-09-23T04:00:00Z","v":8260744,"vw":8.122239},{"c":8.16,"h":8.215,"l":8.11,"n":21299,"o":8.13,"t":"2025-09-24T04:00:00Z","v":6038975,"vw":8.161651},{"c":7.88,"h":8.14,"l":7.85,"n":37920,"o":8.14,"t":"2025-09-25T04:00:00Z","v":11468196,"vw":7.937205},{"c":7.95,"h":8.03,"l":7.8514,"n":28264,"o":7.89,"t":"2025-09-26T04:00:00Z","v":8543501,"vw":7.957401},{"c":8,"h":8.04,"l":7.91,"n":28961,"o":8,"t":"2025-09-29T04:00:00Z","v":6245813,"vw":7.996297},{"c":7.99,"h":8.0319,"l":7.89,"n":26969,"o":7.99,"t":"2025-09-30T04:00:00Z","v":6971890,"vw":7.947858},{"c":8.08,"h":8.12,"l":7.97,"n":27092,"o":8,"t":"2025-10-01T04:00:00Z","v":7922084,"vw":8.052586},{"c":8.06,"h":8.2,"l":8.02,"n":34261,"o":8.18,"t":"2025-10-02T04:00:00Z","v":8684214,"vw":8.075013},{"c":8.01,"h":8.15,"l":7.96,"n":38135,"o":8.06,"t":"2025-10-03T04:00:00Z","v":59323072,"vw":8.023326},{"c":8.07,"h":8.15,"l":8,"n":37743,"o":8,"t":"2025-10-06T04:00:00Z","v":10187644,"vw":8.073338},{"c":8.17,"h":8.25,"l":8.08,"n":38001,"o":8.1,"t":"2025-10-07T04:00:00Z","v":11292177,"vw":8.196997},{"c":8.09,"h":8.23,"l":8.07,"n":25279,"o":8.2,"t":"2025-10-08T04:00:00Z","v":8087881,"vw":8.114577},{"c":8.07,"h":8.22,"l":8.05,"n":21943,"o":8.15,"t":"2025-10-09T04:00:00Z","v":7380965,"vw":8.086556},{"c":7.93,"h":8.18,"l":7.87,"n":34903,"o":8.14,"t":"2025-10-10T04:00:00Z","v":11284203,"vw":7.958381},{"c":8.14,"h":8.17,"l":7.95,"n":28064,"o":8,"t":"2025-10-13T04:00:00Z","v":7292553,"vw":8.100084},{"c":8.28,"h":8.34,"l":8.06,"n":28181,"o":8.07,"t":"2025-10-14T04:00:00Z","v":6618583,"vw":8.246132},{"c":8.16,"h":8.31,"l":8.145,"n":28524,"o":8.3,"t":"2025-10-15T04:00:00Z","v":7350179,"vw":8.21256},{"c":8.08,"h":8.18,"l":8.02,"n":32619,"o":8.16,"t":"2025-10-16T04:00:00Z","v":9251340,"vw":8.069592},{"c":8.29,"h":8.3,"l":8.07,"n":30063,"o":8.08,"t":"2025-10-17T04:00:00Z","v":8875522,"vw":8.217711},{"c":8.1,"h":8.33,"l":8.1,"n":27712,"o":8.32,"t":"2025-10-20T04:00:00Z","v":6616626,"vw":8.166527},{"c":8.13,"h":8.2,"l":8.07,"n":26482,"o":8.07,"t":"2025-10-21T04:00:00Z","v":8081826,"vw":8.146603},{"c":8.13,"h":8.2,"l":8.09,"n":26001,"o":8.12,"t":"2025-10-22T04:00:00Z","v":8025892,"vw":8.135585},{"c":8.14,"h":8.23,"l":8.04,"n":49118,"o":8.12,"t":"2025-10-23T04:00:00Z","v":15208965,"vw":8.149989},{"c":8.97,"h":9.22,"l":8.62,"n":99979,"o":8.78,"t":"2025-10-24T04:00:00Z","v":28734102,"vw":8.981317},{"c":8.91,"h":9.03,"l":8.78,"n":46793,"o":8.98,"t":"2025-10-27T04:00:00Z","v":11180810,"vw":8.879403},{"c":9.49,"h":9.625,"l":8.95,"n":91021,"o":9,"t":"2025-10-28T04:00:00Z","v":27840563,"vw":9.395643},{"c":9.54,"h":9.78,"l":9.415,"n":62748,"o":9.52,"t":"2025-10-29T04:00:00Z","v":17299928,"vw":9.549415},{"c":9.42,"h":9.635,"l":9.31,"n":52101,"o":9.52,"t":"2025-10-30T04:00:00Z","v":13600761,"vw":9.429415},{"c":9.33,"h":9.3965,"l":9.12,"n":40194,"o":9.27,"t":"2025-10-31T04:00:00Z","v":11989646,"vw":9.293672},{"c":9.1,"h":9.33,"l":8.96,"n":38594,"o":9.33,"t":"2025-11-03T05:00:00Z","v":10735321,"vw":9.130056},{"c":9.03,"h":9.21,"l":8.95,"n":32740,"o":9.03,"t":"2025-11-04T05:00:00Z","v":7599373,"vw":9.086217},{"c":8.87,"h":9.2,"l":8.86,"n":35516,"o":9.03,"t":"2025-11-05T05:00:00Z","v":8506640,"vw":8.961758},{"c":9.28,"h":9.725,"l":9.175,"n":61531,"o":9.21,"t":"2025-11-06T05:00:00Z","v":17003258,"vw":9.451059},{"c":9.1,"h":9.39,"l":9.03,"n":45066,"o":9.24,"t":"2025-11-07T05:00:00Z","v":8653109,"vw":9.138528},{"c":8.88,"h":9.17,"l":8.825,"n":43183,"o":9.15,"t":"2025-11-10T05:00:00Z","v":9141680,"vw":8.891831},{"c":8.91,"h":9.0499,"l":8.88,"n":32677,"o":8.91,"t":"2025-11-11T05:00:00Z","v":7427043,"vw":8.941184},{"c":8.91,"h":9.19,"l":8.87,"n":39222,"o":8.98,"t":"2025-11-12T05:00:00Z","v":8357832,"vw":8.95346},{"c":8.95,"h":9.155,"l":8.9,"n":42665,"o":8.91,"t":"2025-11-13T05:00:00Z","v":8785052,"vw":8.986938},{"c":8.83,"h":8.978,"l":8.82,"n":29306,"o":8.87,"t":"2025-11-14T05:00:00Z","v":5930052,"vw":8.869213},{"c":8.9,"h":8.94,"l":8.79,"n":33451,"o":8.83,"t":"2025-11-17T05:00:00Z","v":6550818,"vw":8.874565},{"c":8.73,"h":8.88,"l":8.72,"n":33179,"o":8.88,"t":"2025-11-18T05:00:00Z","v":8509185,"vw":8.771042},{"c":8.45,"h":8.76,"l":8.35,"n":39297,"o":8.72,"t":"2025-11-19T05:00:00Z","v":9108453,"vw":8.479811},{"c":8.17,"h":8.64,"l":8.17,"n":40809,"o":8.56,"t":"2025-11-20T05:00:00Z","v":10085913,"vw":8.281207},{"c":8.42,"h":8.46,"l":8.14,"n":34216,"o":8.2,"t":"2025-11-21T05:00:00Z","v":7740767,"vw":8.358261},{"c":8.39,"h":8.418,"l":8.215,"n":36666,"o":8.4,"t":"2025-11-24T05:00:00Z","v":11463214,"vw":8.350269},{"c":8.62,"h":8.72,"l":8.42,"n":35356,"o":8.46,"t":"2025-11-25T05:00:00Z","v":7693576,"vw":8.616584},{"c":8.67,"h":8.795,"l":8.61,"n":30642,"o":8.62,"t":"2025-11-26T05:00:00Z","v":7119130,"vw":8.713812},{"c":8.79,"h":8.82,"l":8.6639,"n":14990,"o":8.72,"t":"2025-11-28T05:00:00Z","v":3471214,"vw":8.777121},{"c":8.64,"h":8.84,"l":8.64,"n":30399,"o":8.72,"t":"2025-12-01T05:00:00Z","v":6841985,"vw":8.708785},{"c":8.71,"h":8.795,"l":8.58,"n":30156,"o":8.65,"t":"2025-12-02T05:00:00Z","v":6888476,"vw":8.710889},{"c":9.05,"h":9.095,"l":8.705,"n":32429,"o":8.74,"t":"2025-12-03T05:00:00Z","v":7703005,"vw":8.97525},{"c":8.93,"h":9.04,"l":8.86,"n":36325,"o":9.03,"t":"2025-12-04T05:00:00Z","v":6925247,"vw":8.927486},{"c":9.04,"h":9.1,"l":8.91,"n":30200,"o":8.92,"t":"2025-12-05T05:00:00Z","v":6147204,"vw":9.026073},{"c":9.04,"h":9.15,"l":8.935,"n":29261,"o":9.04,"t":"2025-12-08T05:00:00Z","v":5157868,"vw":9.051754},{"c":9.13,"h":9.17,"l":8.96,"n":31781,"o":9.04,"t":"2025-12-09T05:00:00Z","v":7855695,"vw":9.103759},{"c":9.46,"h":9.5,"l":9.13,"n":38562,"o":9.15,"t":"2025-12-10T05:00:00Z","v":14098345,"vw":9.421019},{"c":9.61,"h":9.66,"l":9.45,"n":35955,"o":9.46,"t":"2025-12-11T05:00:00Z","v":6915375,"vw":9.578803},{"c":9.81,"h":9.9,"l":9.62,"n":52466,"o":9.75,"t":"2025-12-12T05:00:00Z","v":15319216,"vw":9.768209},{"c":9.59,"h":9.87,"l":9.55,"n":46590,"o":9.84,"t":"2025-12-15T05:00:00Z","v":11577361,"vw":9.636664},{"c":9.61,"h":9.7198,"l":9.57,"n":32007,"o":9.62,"t":"2025-12-16T05:00:00Z","v":7837924,"vw":9.631679},{"c":9.65,"h":9.78,"l":9.585,"n":33149,"o":9.62,"t":"2025-12-17T05:00:00Z","v":9268471,"vw":9.673295},{"c":9.61,"h":9.7073,"l":9.545,"n":30667,"o":9.68,"t":"2025-12-18T05:00:00Z","v":7607536,"vw":9.618337},{"c":9.56,"h":9.7,"l":9.515,"n":36443,"o":9.61,"t":"2025-12-19T05:00:00Z","v":15318045,"vw":9.582278},{"c":9.32,"h":9.3626,"l":9.23,"n":27357,"o":9.3,"t":"2025-12-22T05:00:00Z","v":7103456,"vw":9.305257},{"c":9.23,"h":9.33,"l":9.23,"n":20316,"o":9.28,"t":"2025-12-23T05:00:00Z","v":4426272,"vw":9.272874},{"c":9.35,"h":9.35,"l":9.2101,"n":13909,"o":9.22,"t":"2025-12-24T05:00:00Z","v":2515500,"vw":9.309727},{"c":9.4,"h":9.425,"l":9.31,"n":18172,"o":9.35,"t":"2025-12-26T05:00:00Z","v":4193540,"vw":9.376249},{"c":9.32,"h":9.42,"l":9.27,"n":22062,"o":9.385,"t":"2025-12-29T05:00:00Z","v":4615086,"vw":9.323676},{"c":9.3,"h":9.39,"l":9.29,"n":19945,"o":9.33,"t":"2025-12-30T05:00:00Z","v":4198741,"vw":9.327577},{"c":9.31,"h":9.37,"l":9.25,"n":21944,"o":9.26,"t":"2025-12-31T05:00:00Z","v":4958978,"vw":9.317983},{"c":9.23,"h":9.3936,"l":9.2,"n":27585,"o":9.35,"t":"2026-01-02T05:00:00Z","v":6372593,"vw":9.279659},{"c":9.43,"h":9.5355,"l":9.15,"n":33780,"o":9.22,"t":"2026-01-05T05:00:00Z","v":8142472,"vw":9.421873},{"c":9.69,"h":9.7,"l":9.4,"n":31305,"o":9.44,"t":"2026-01-06T05:00:00Z","v":7809943,"vw":9.635202},{"c":9.6,"h":9.71,"l":9.43,"n":30696,"o":9.7,"t":"2026-01-07T05:00:00Z","v":6954067,"vw":9.519042},{"c":9.72,"h":9.8368,"l":9.59,"n":32412,"o":9.6,"t":"2026-01-08T05:00:00Z","v":8574097,"vw":9.755209},{"c":9.69,"h":9.79,"l":9.605,"n":27950,"o":9.75,"t":"2026-01-09T05:00:00Z","v":6616695,"vw":9.681219},{"c":9.51,"h":9.76,"l":9.47,"n":32412,"o":9.73,"t":"2026-01-12T05:00:00Z","v":7499013,"vw":9.532187},{"c":9.2,"h":9.5132,"l":9.19,"n":28724,"o":9.5,"t":"2026-01-13T05:00:00Z","v":7819469,"vw":9.28468},{"c":9.4,"h":9.42,"l":9.15,"n":30326,"o":9.21,"t":"2026-01-14T05:00:00Z","v":7111523,"vw":9.34856},{"c":9.51,"h":9.52,"l":9.22,"n":31453,"o":9.39,"t":"2026-01-15T05:00:00Z","v":9422085,"vw":9.405814},{"c":9.27,"h":9.51,"l":9.24,"n":28125,"o":9.46,"t":"2026-01-16T05:00:00Z","v":6877350,"vw":9.312714},{"c":9.14,"h":9.29,"l":9.11,"n":29352,"o":9.18,"t":"2026-01-20T05:00:00Z","v":6102850,"vw":9.168097},{"c":9.27,"h":9.39,"l":9.17,"n":30409,"o":9.17,"t":"2026-01-21T05:00:00Z","v":5858089,"vw":9.291781},{"c":9.41,"h":9.5,"l":9.29,"n":33678,"o":9.29,"t":"2026-01-22T05:00:00Z","v":8583086,"vw":9.387708},{"c":9.49,"h":9.6,"l":9.37,"n":31538,"o":9.41,"t":"2026-01-23T05:00:00Z","v":7955633,"vw":9.487018},{"c":9.5,"h":9.53,"l":9.365,"n":28320,"o":9.49,"t":"2026-01-26T05:00:00Z","v":6410244,"vw":9.44675},{"c":9.37,"h":9.45,"l":9.305,"n":27205,"o":9.42,"t":"2026-01-27T05:00:00Z","v":5632118,"vw":9.36153},{"c":9.34,"h":9.4985,"l":9.3,"n":26860,"o":9.42,"t":"2026-01-28T05:00:00Z","v":6371234,"vw":9.377242},{"c":9.37,"h":9.59,"l":9.33,"n":31352,"o":9.45,"t":"2026-01-29T05:00:00Z","v":8273159,"vw":9.406037},{"c":9.37,"h":9.425,"l":9.195,"n":35118,"o":9.32,"t":"2026-01-30T05:00:00Z","v":10987498,"vw":9.324211},{"c":9.52,"h":9.55,"l":9.325,"n":33383,"o":9.38,"t":"2026-02-02T05:00:00Z","v":6869581,"vw":9.48127},{"c":9.4,"h":9.52,"l":9.26,"n":42184,"o":9.45,"t":"2026-02-03T05:00:00Z","v":9315760,"vw":9.387041},{"c":9.88,"h":9.89,"l":9.42,"n":49633,"o":9.44,"t":"2026-02-04T05:00:00Z","v":11362808,"vw":9.784178},{"c":10.03,"h":10.05,"l":9.7214,"n":56044,"o":9.85,"t":"2026-02-05T05:00:00Z","v":14385647,"vw":9.916506},{"c":10.28,"h":10.3,"l":10,"n":47847,"o":10.01,"t":"2026-02-06T05:00:00Z","v":11638522,"vw":10.156927},{"c":9.98,"h":10.3507,"l":9.91,"n":48742,"o":10.24,"t":"2026-02-09T05:00:00Z","v":10943768,"vw":10.014149},{"c":10.11,"h":10.14,"l":9.935,"n":32305,"o":10,"t":"2026-02-10T05:00:00Z","v":6963868,"vw":10.092596},{"c":9.9,"h":10.185,"l":9.875,"n":34680,"o":10.12,"t":"2026-02-11T05:00:00Z","v":7105493,"vw":9.981974},{"c":9.81,"h":10.1,"l":9.78,"n":41904,"o":9.98,"t":"2026-02-12T05:00:00Z","v":8928406,"vw":9.894481},{"c":9.6,"h":9.85,"l":9.53,"n":38256,"o":9.77,"t":"2026-02-13T05:00:00Z","v":8657263,"vw":9.632121},{"c":9.44,"h":9.7,"l":9.335,"n":40024,"o":9.64,"t":"2026-02-17T05:00:00Z","v":8992772,"vw":9.445192},{"c":9.65,"h":9.72,"l":9.48,"n":36422,"o":9.52,"t":"2026-02-18T05:00:00Z","v":8661730,"vw":9.634587},{"c":9.44,"h":9.755,"l":9.36,"n":65661,"o":9.6,"t":"2026-02-19T05:00:00Z","v":18048083,"vw":9.518188},{"c":9.27,"h":9.55,"l":8.85,"n":84207,"o":9.3,"t":"2026-02-20T05:00:00Z","v":20277967,"vw":9.143842},{"c":9.21,"h":9.29,"l":8.96,"n":54821,"o":9.25,"t":"2026-02-23T05:00:00Z","v":12520501,"vw":9.168592},{"c":9.36,"h":9.785,"l":9.275,"n":54438,"o":9.29,"t":"2026-02-24T05:00:00Z","v":11990480,"vw":9.532204},{"c":9.7,"h":9.78,"l":9.38,"n":46574,"o":9.44,"t":"2026-02-25T05:00:00Z","v":10576349,"vw":9.624945},{"c":9.53,"h":9.76,"l":9.415,"n":48783,"o":9.7,"t":"2026-02-26T05:00:00Z","v":11058558,"vw":9.529289},{"c":9.63,"h":9.63,"l":9.37,"n":38753,"o":9.42,"t":"2026-02-27T05:00:00Z","v":10241687,"vw":9.555097},{"c":9.56,"h":9.73,"l":9.36,"n":34081,"o":9.44,"t":"2026-03-02T05:00:00Z","v":7562996,"vw":9.611727},{"c":9.57,"h":9.6987,"l":9.4,"n":29190,"o":9.45,"t":"2026-03-03T05:00:00Z","v":5053408,"vw":9.556375},{"c":9.58,"h":9.735,"l":9.575,"n":36701,"o":9.63,"t":"2026-03-04T05:00:00Z","v":6062411,"vw":9.648424},{"c":9.7,"h":9.717,"l":9.465,"n":36812,"o":9.63,"t":"2026-03-05T05:00:00Z","v":7361710,"vw":9.613976},{"c":9.74,"h":9.76,"l":9.52,"n":28830,"o":9.59,"t":"2026-03-06T05:00:00Z","v":5128823,"vw":9.678954},{"c":9.71,"h":9.76,"l":9.5,"n":36650,"o":9.6,"t":"2026-03-09T04:00:00Z","v":8155509,"vw":9.682071},{"c":9.73,"h":9.77,"l":9.44,"n":40056,"o":9.73,"t":"2026-03-10T04:00:00Z","v":10174965,"vw":9.635247},{"c":9.83,"h":9.88,"l":9.665,"n":39542,"o":9.77,"t":"2026-03-11T04:00:00Z","v":8688511,"vw":9.801943},{"c":9.73,"h":9.93,"l":9.7,"n":41381,"o":9.83,"t":"2026-03-12T04:00:00Z","v":9067369,"vw":9.792121},{"c":9.53,"h":9.9449,"l":9.525,"n":35829,"o":9.9,"t":"2026-03-13T04:00:00Z","v":7482796,"vw":9.607357},{"c":9.49,"h":9.61,"l":9.38,"n":35391,"o":9.59,"t":"2026-03-16T04:00:00Z","v":6984385,"vw":9.474034},{"c":9.25,"h":9.4101,"l":9.23,"n":32681,"o":9.32,"t":"2026-03-17T04:00:00Z","v":6466139,"vw":9.294045},{"c":8.99,"h":9.28,"l":8.99,"n":39180,"o":9.2,"t":"2026-03-18T04:00:00Z","v":9081481,"vw":9.104408},{"c":9.18,"h":9.19,"l":8.8802,"n":35656,"o":8.9,"t":"2026-03-19T04:00:00Z","v":7008410,"vw":9.108482},{"c":9.02,"h":9.21,"l":8.975,"n":36665,"o":9.17,"t":"2026-03-20T04:00:00Z","v":22783562,"vw":9.033705},{"c":9.19,"h":9.39,"l":9.055,"n":39208,"o":9.14,"t":"2026-03-23T04:00:00Z","v":9259572,"vw":9.254213},{"c":9.17,"h":9.24,"l":9.0721,"n":27938,"o":9.1,"t":"2026-03-24T04:00:00Z","v":6579522,"vw":9.157169},{"c":9.1,"h":9.3365,"l":9.02,"n":30119,"o":9.24,"t":"2026-03-25T04:00:00Z","v":5461107,"vw":9.118075},{"c":8.97,"h":9.16,"l":8.93,"n":34991,"o":9.05,"t":"2026-03-26T04:00:00Z","v":8349514,"vw":9.001393},{"c":8.73,"h":8.94,"l":8.67,"n":36769,"o":8.94,"t":"2026-03-27T04:00:00Z","v":7794919,"vw":8.749125},{"c":8.74,"h":8.875,"l":8.68,"n":26545,"o":8.77,"t":"2026-03-30T04:00:00Z","v":5270287,"vw":8.76808},{"c":8.73,"h":8.885,"l":8.67,"n":32260,"o":8.83,"t":"2026-03-31T04:00:00Z","v":6613021,"vw":8.757156},{"c":8.46,"h":8.79,"l":8.425,"n":42564,"o":8.78,"t":"2026-04-01T04:00:00Z","v":10238013,"vw":8.541287},{"c":8.71,"h":8.72,"l":8.4,"n":36336,"o":8.41,"t":"2026-04-02T04:00:00Z","v":7109503,"vw":8.62438},{"c":8.78,"h":8.85,"l":8.68,"n":25160,"o":8.7,"t":"2026-04-06T04:00:00Z","v":4672933,"vw":8.78506},{"c":8.81,"h":8.98,"l":8.79,"n":36521,"o":8.79,"t":"2026-04-07T04:00:00Z","v":6987281,"vw":8.880372},{"c":8.87,"h":9.09,"l":8.86,"n":27703,"o":8.97,"t":"2026-04-08T04:00:00Z","v":5407241,"vw":8.929297},{"c":9,"h":9.03,"l":8.8,"n":24647,"o":8.84,"t":"2026-04-09T04:00:00Z","v":5710656,"vw":8.946676},{"c":8.88,"h":9.06,"l":8.85,"n":22227,"o":9.03,"t":"2026-04-10T04:00:00Z","v":7979368,"vw":8.898906},{"c":9.08,"h":9.09,"l":8.83,"n":26865,"o":8.84,"t":"2026-04-13T04:00:00Z","v":5750833,"vw":9.014568},{"c":9.16,"h":9.24,"l":9.055,"n":26778,"o":9.115,"t":"2026-04-14T04:00:00Z","v":8122534,"vw":9.128091},{"c":9.16,"h":9.35,"l":9.15,"n":30475,"o":9.16,"t":"2026-04-15T04:00:00Z","v":7401098,"vw":9.240418},{"c":9.3,"h":9.35,"l":9.0733,"n":26060,"o":9.16,"t":"2026-04-16T04:00:00Z","v":5812246,"vw":9.296937},{"c":9.48,"h":9.52,"l":9.315,"n":30613,"o":9.32,"t":"2026-04-17T04:00:00Z","v":5798659,"vw":9.46709},{"c":9.52,"h":9.55,"l":9.425,"n":26167,"o":9.43,"t":"2026-04-20T04:00:00Z","v":8351063,"vw":9.504836},{"c":9.54,"h":9.635,"l":9.48,"n":28294,"o":9.535,"t":"2026-04-21T04:00:00Z","v":7463055,"vw":9.554779},{"c":9.5,"h":9.6,"l":9.3,"n":35616,"o":9.6,"t":"2026-04-22T04:00:00Z","v":6594010,"vw":9.451004},{"c":9.33,"h":9.545,"l":9.2724,"n":39782,"o":9.47,"t":"2026-04-23T04:00:00Z","v":11476801,"vw":9.36942},{"c":8.9,"h":9.065,"l":7.95,"n":136317,"o":8.355,"t":"2026-04-24T04:00:00Z","v":49737128,"vw":8.594958},{"c":9.37,"h":9.47,"l":8.87,"n":47725,"o":8.87,"t":"2026-04-27T04:00:00Z","v":10861164,"vw":9.300701},{"c":8.94,"h":9.595,"l":8.93,"n":48962,"o":9.42,"t":"2026-04-28T04:00:00Z","v":12580452,"vw":9.157646},{"c":8.98,"h":9.17,"l":8.935,"n":36411,"o":8.95,"t":"2026-04-29T04:00:00Z","v":7972165,"vw":9.023384},{"c":9.09,"h":9.19,"l":8.9,"n":36527,"o":8.97,"t":"2026-04-30T04:00:00Z","v":7604882,"vw":9.064086},{"c":9.21,"h":9.295,"l":9.12,"n":33988,"o":9.174,"t":"2026-05-01T04:00:00Z","v":5362484,"vw":9.211706},{"c":9.18,"h":9.47,"l":9.12,"n":41925,"o":9.275,"t":"2026-05-04T04:00:00Z","v":8450383,"vw":9.251377},{"c":9.12,"h":9.29,"l":9.085,"n":30486,"o":9.195,"t":"2026-05-05T04:00:00Z","v":5906714,"vw":9.150156},{"c":8.99,"h":9.18,"l":8.925,"n":34116,"o":9.17,"t":"2026-05-06T04:00:00Z","v":7464810,"vw":9.020487},{"c":9.05,"h":9.155,"l":9,"n":29207,"o":9.045,"t":"2026-05-07T04:00:00Z","v":5351133,"vw":9.060842},{"c":9.07,"h":9.15,"l":8.94,"n":29451,"o":9.1,"t":"2026-05-08T04:00:00Z","v":5216640,"vw":9.083972},{"c":8.97,"h":9.15,"l":8.95,"n":33015,"o":9.07,"t":"2026-05-11T04:00:00Z","v":7847674,"vw":9.012821},{"c":8.82,"h":9,"l":8.805,"n":39822,"o":8.98,"t":"2026-05-12T04:00:00Z","v":8360007,"vw":8.851327},{"c":8.44,"h":8.765,"l":8.39,"n":50059,"o":8.73,"t":"2026-05-13T04:00:00Z","v":11476883,"vw":8.49844},{"c":8.31,"h":8.6,"l":8.31,"n":32946,"o":8.52,"t":"2026-05-14T04:00:00Z","v":7871110,"vw":8.395054},{"c":8.34,"h":8.485,"l":8.27,"n":32053,"o":8.4,"t":"2026-05-15T04:00:00Z","v":6894145,"vw":8.33213},{"c":8.46,"h":8.55,"l":8.215,"n":35048,"o":8.37,"t":"2026-05-18T04:00:00Z","v":7160787,"vw":8.451639},{"c":8.33,"h":8.6,"l":8.32,"n":25678,"o":8.42,"t":"2026-05-19T04:00:00Z","v":4395721,"vw":8.398438},{"c":8.58,"h":8.585,"l":8.225,"n":37023,"o":8.38,"t":"2026-05-20T04:00:00Z","v":8769379,"vw":8.489328},{"c":8.5,"h":8.61,"l":8.39,"n":31884,"o":8.54,"t":"2026-05-21T04:00:00Z","v":6474220,"vw":8.468987},{"c":8.37,"h":8.6,"l":8.37,"n":31627,"o":8.46,"t":"2026-05-22T04:00:00Z","v":6448740,"vw":8.445883},{"c":8.25,"h":8.37,"l":8.17,"n":35437,"o":8.37,"t":"2026-05-26T04:00:00Z","v":8608015,"vw":8.236042},{"c":8.17,"h":8.41,"l":8.08,"n":40399,"o":8.29,"t":"2026-05-27T04:00:00Z","v":8994538,"vw":8.180663},{"c":8.11,"h":8.19,"l":8.05,"n":33553,"o":8.13,"t":"2026-05-28T04:00:00Z","v":6845333,"vw":8.10952},{"c":8.13,"h":8.18,"l":8.075,"n":29334,"o":8.12,"t":"2026-05-29T04:00:00Z","v":8582357,"vw":8.125153},{"c":8.15,"h":8.27,"l":8.08,"n":28966,"o":8.125,"t":"2026-06-01T04:00:00Z","v":5390423,"vw":8.185112},{"c":7.97,"h":8.105,"l":7.925,"n":37145,"o":8.09,"t":"2026-06-02T04:00:00Z","v":9152131,"vw":8.025332},{"c":7.9,"h":7.979,"l":7.81,"n":43383,"o":7.97,"t":"2026-06-03T04:00:00Z","v":9713892,"vw":7.891244},{"c":7.71,"h":8.02,"l":7.685,"n":46363,"o":8,"t":"2026-06-04T04:00:00Z","v":11678143,"vw":7.799035},{"c":7.48,"h":7.77,"l":7.38,"n":45668,"o":7.72,"t":"2026-06-05T04:00:00Z","v":10991911,"vw":7.495254},{"c":7.36,"h":7.47,"l":7.25,"n":47126,"o":7.47,"t":"2026-06-08T04:00:00Z","v":12401026,"vw":7.338046},{"c":7.43,"h":7.535,"l":7.295,"n":40192,"o":7.37,"t":"2026-06-09T04:00:00Z","v":8955408,"vw":7.462877},{"c":7.35,"h":7.43,"l":7.295,"n":33900,"o":7.41,"t":"2026-06-10T04:00:00Z","v":9789960,"vw":7.342941},{"c":7.32,"h":7.38,"l":7.24,"n":31671,"o":7.35,"t":"2026-06-11T04:00:00Z","v":7203049,"vw":7.314263},{"c":7.55,"h":7.595,"l":7.3489,"n":34326,"o":7.36,"t":"2026-06-12T04:00:00Z","v":8127381,"vw":7.536533},{"c":7.49,"h":7.75,"l":7.4799,"n":36029,"o":7.59,"t":"2026-06-15T04:00:00Z","v":10068731,"vw":7.581386},{"c":7.26,"h":7.3412,"l":7.21,"n":32024,"o":7.29,"t":"2026-06-16T04:00:00Z","v":8674157,"vw":7.264073},{"c":7.17,"h":7.38,"l":7.15,"n":33498,"o":7.23,"t":"2026-06-17T04:00:00Z","v":6805593,"vw":7.257041},{"c":7.12,"h":7.265,"l":7.095,"n":36572,"o":7.15,"t":"2026-06-18T04:00:00Z","v":14290163,"vw":7.150999},{"c":7.09,"h":7.22,"l":7.05,"n":41747,"o":7.12,"t":"2026-06-22T04:00:00Z","v":9726988,"vw":7.092361},{"c":7.03,"h":7.1,"l":6.905,"n":40670,"o":7.06,"t":"2026-06-23T04:00:00Z","v":9869994,"vw":6.99522},{"c":7.24,"h":7.29,"l":7.05,"n":33334,"o":7.05,"t":"2026-06-24T04:00:00Z","v":7549656,"vw":7.215285},{"c":7.26,"h":7.33,"l":7.2,"n":28074,"o":7.25,"t":"2026-06-25T04:00:00Z","v":5910725,"vw":7.272161},{"c":7.54,"h":7.57,"l":7.22,"n":37709,"o":7.22,"t":"2026-06-26T04:00:00Z","v":8108007,"vw":7.508398},{"c":7.63,"h":7.69,"l":7.515,"n":41335,"o":7.54,"t":"2026-06-29T04:00:00Z","v":7784453,"vw":7.609729},{"c":7.7,"h":7.71,"l":7.525,"n":32369,"o":7.65,"t":"2026-06-30T04:00:00Z","v":7447334,"vw":7.662094},{"c":7.85,"h":7.93,"l":7.7069,"n":29388,"o":7.73,"t":"2026-07-01T04:00:00Z","v":7204210,"vw":7.83109},{"c":8.01,"h":8.02,"l":7.87,"n":33952,"o":7.88,"t":"2026-07-02T04:00:00Z","v":6210396,"vw":7.961922},{"c":7.98,"h":8.01,"l":7.8,"n":30287,"o":8,"t":"2026-07-06T04:00:00Z","v":6047669,"vw":7.926915},{"c":7.95,"h":8.14,"l":7.925,"n":47896,"o":8.05,"t":"2026-07-07T04:00:00Z","v":9840338,"vw":8.018435},{"c":7.72,"h":7.86,"l":7.65,"n":32348,"o":7.86,"t":"2026-07-08T04:00:00Z","v":6108454,"vw":7.723887},{"c":7.82,"h":7.86,"l":7.6051,"n":31393,"o":7.65,"t":"2026-07-09T04:00:00Z","v":6355584,"vw":7.800067},{"c":7.84,"h":7.92,"l":7.79,"n":23297,"o":7.82,"t":"2026-07-10T04:00:00Z","v":3650694,"vw":7.841321},{"c":7.87,"h":7.97,"l":7.86,"n":23863,"o":7.89,"t":"2026-07-13T04:00:00Z","v":4470720,"vw":7.895646},{"c":7.88,"h":7.91,"l":7.76,"n":26464,"o":7.82,"t":"2026-07-14T04:00:00Z","v":4504359,"vw":7.864917},{"c":8.04,"h":8.09,"l":7.814,"n":36551,"o":7.87,"t":"2026-07-15T04:00:00Z","v":7801126,"vw":8.014818},{"c":8.34,"h":8.42,"l":8.07,"n":40707,"o":8.07,"t":"2026-07-16T04:00:00Z","v":7771503,"vw":8.288275},{"c":8.88,"h":8.95,"l":8.17,"n":75277,"o":8.24,"t":"2026-07-17T04:00:00Z","v":23224590,"vw":8.708077},{"c":8.66,"h":8.735,"l":8.455,"n":49360,"o":8.64,"t":"2026-07-20T04:00:00Z","v":10580902,"vw":8.643226},{"c":8.47,"h":8.82,"l":8.295,"n":41618,"o":8.7,"t":"2026-07-21T04:00:00Z","v":9724428,"vw":8.543136},{"c":8.47,"h":8.635,"l":8.39,"n":31419,"o":8.56,"t":"2026-07-22T04:00:00Z","v":7109710,"vw":8.462785},{"c":8.31,"h":8.465,"l":8.2,"n":32953,"o":8.45,"t":"2026-07-23T04:00:00Z","v":6906064,"vw":8.292535},{"c":8.22,"h":8.32,"l":8.01,"n":34837,"o":8.32,"t":"2026-07-24T04:00:00Z","v":7372825,"vw":8.182592},{"c":8.17,"h":8.345,"l":8.13,"n":36992,"o":8.23,"t":"2026-07-27T04:00:00Z","v":6612527,"vw":8.212413},{"c":8.26,"h":8.385,"l":8.19,"n":42185,"o":8.25,"t":"2026-07-28T04:00:00Z","v":8111882,"vw":8.275544},{"c":8.09,"h":8.37,"l":8.04,"n":39886,"o":8.22,"t":"2026-07-29T04:00:00Z","v":7129943,"vw":8.167673},{"c":7.69,"h":8.16,"l":7.58,"n":87719,"o":8.16,"t":"2026-07-30T04:00:00Z","v":21389313,"vw":7.801453},{"c":6.36,"h":7.21,"l":6.27,"n":138791,"o":7.085,"t":"2026-07-31T04:00:00Z","v":55620299,"vw":6.568605},{"c":6.55,"h":6.665,"l":6.38,"n":72011,"o":6.398,"t":"2026-08-03T04:00:00Z","v":20248211,"vw":6.533475},{"c":7.31,"h":7.355,"l":6.575,"n":121992,"o":6.61,"t":"2026-08-04T04:00:00Z","v":33706452,"vw":7.128915},{"c":7.26,"h":7.41,"l":7.195,"n":59641,"o":7.27,"t":"2026-08-05T04:00:00Z","v":11305845,"vw":7.324763},{"c":7.16,"h":7.23,"l":7.06,"n":50017,"o":7.21,"t":"2026-08-06T04:00:00Z","v":8534710,"vw":7.133597},{"c":7.08,"h":7.21,"l":7.03,"n":47674,"o":7.21,"t":"2026-08-07T04:00:00Z","v":7276578,"vw":7.089426},{"c":7.03,"h":7.04,"l":6.89,"n":47184,"o":7.01,"t":"2026-08-10T04:00:00Z","v":8076658,"vw":6.966856},{"c":7.05,"h":7.13,"l":6.99,"n":36201,"o":6.99,"t":"2026-08-11T04:00:00Z","v":6144219,"vw":7.054343},{"c":7.14,"h":7.17,"l":6.92,"n":37997,"o":7,"t":"2026-08-12T04:00:00Z","v":8660249,"vw":7.06301},{"c":7.49,"h":7.52,"l":7.11,"n":42736,"o":7.11,"t":"2026-08-13T04:00:00Z","v":13311922,"vw":7.394562},{"c":7.45,"h":7.51,"l":7.3,"n":41027,"o":7.46,"t":"2026-08-14T04:00:00Z","v":7923243,"vw":7.399144},{"c":7.18,"h":7.4063,"l":7.07,"n":36181,"o":7.4,"t":"2026-08-17T04:00:00Z","v":8688806,"vw":7.173086},{"c":7.21,"h":7.41,"l":7.195,"n":30698,"o":7.225,"t":"2026-08-18T04:00:00Z","v":7610404,"vw":7.30251},{"c":7.2,"h":7.34,"l":7.18,"n":32560,"o":7.21,"t":"2026-08-19T04:00:00Z","v":7554722,"vw":7.222128},{"c":7.29,"h":7.325,"l":7.16,"n":26407,"o":7.17,"t":"2026-08-20T04:00:00Z","v":6341058,"vw":7.264045},{"c":7.3,"h":7.3999,"l":7.25,"n":26728,"o":7.31,"t":"2026-08-21T04:00:00Z","v":7129952,"vw":7.326548},{"c":7.32,"h":7.49,"l":7.3,"n":37415,"o":7.32,"t":"2026-08-24T04:00:00Z","v":9630491,"vw":7.390212},{"c":7.34,"h":7.4288,"l":7.225,"n":23611,"o":7.29,"t":"2026-08-25T04:00:00Z","v":5363782,"vw":7.288614},{"c":7.26,"h":7.34,"l":7.23,"n":22574,"o":7.32,"t":"2026-08-26T04:00:00Z","v":4134582,"vw":7.265229},{"c":7.21,"h":7.28,"l":7.17,"n":25042,"o":7.25,"t":"2026-08-27T04:00:00Z","v":6376503,"vw":7.220202},{"c":7.24,"h":7.3,"l":7.2,"n":22529,"o":7.22,"t":"2026-08-28T04:00:00Z","v":6768540,"vw":7.238877},{"c":7.16,"h":7.24,"l":7.07,"n":36344,"o":7.24,"t":"2026-08-31T04:00:00Z","v":12439923,"vw":7.145698},{"c":7.06,"h":7.25,"l":6.98,"n":35951,"o":7.098,"t":"2026-09-01T04:00:00Z","v":10775927,"vw":7.084333},{"c":7.3,"h":7.36,"l":7.06,"n":34451,"o":7.08,"t":"2026-09-02T04:00:00Z","v":7933189,"vw":7.276114},{"c":7.25,"h":7.424,"l":7.19,"n":27278,"o":7.39,"t":"2026-09-03T04:00:00Z","v":5810691,"vw":7.260327},{"c":7.18,"h":7.24,"l":7.135,"n":29657,"o":7.2,"t":"2026-09-04T04:00:00Z","v":6151521,"vw":7.190345},{"c":7,"h":7.21,"l":7,"n":30645,"o":7.21,"t":"2026-09-08T04:00:00Z","v":6620403,"vw":7.074004},{"c":6.94,"h":7.04,"l":6.825,"n":32618,"o":7.01,"t":"2026-09-09T04:00:00Z","v":8374390,"vw":6.92589},{"c":6.89,"h":7,"l":6.88,"n":28453,"o":6.92,"t":"2026-09-10T04:00:00Z","v":5283008,"vw":6.929034},{"c":6.93,"h":6.98,"l":6.87,"n":23561,"o":6.9,"t":"2026-09-11T04:00:00Z","v":4628122,"vw":6.93266},{"c":7.03,"h":7.11,"l":7.015,"n":24969,"o":7.03,"t":"2026-09-14T04:00:00Z","v":5165500,"vw":7.055404},{"c":6.85,"h":7.03,"l":6.845,"n":39047,"o":7.03,"t":"2026-09-15T04:00:00Z","v":10754590,"vw":6.91032},{"c":6.54,"h":6.65,"l":6.49,"n":34921,"o":6.65,"t":"2026-09-16T04:00:00Z","v":9633264,"vw":6.539222},{"c":6.53,"h":6.62,"l":6.46,"n":34334,"o":6.62,"t":"2026-09-17T04:00:00Z","v":8316408,"vw":6.544252},{"c":6.18,"h":6.5,"l":6.165,"n":45439,"o":6.5,"t":"2026-09-18T04:00:00Z","v":26696054,"vw":6.246713},{"c":6.2,"h":6.37,"l":6.14,"n":37635,"o":6.23,"t":"2026-09-21T04:00:00Z","v":11685329,"vw":6.201651},{"c":6.22,"h":6.355,"l":6.2,"n":31453,"o":6.29,"t":"2026-09-22T04:00:00Z","v":8311936,"vw":6.26267},{"c":6.09,"h":6.235,"l":6.085,"n":30476,"o":6.19,"t":"2026-09-23T04:00:00Z","v":8122438,"vw":6.158092},{"c":6.03,"h":6.1295,"l":5.94,"n":35646,"o":6.11,"t":"2026-09-24T04:00:00Z","v":12968293,"vw":6.010793},{"c":6.18,"h":6.275,"l":6.03,"n":30871,"o":6.03,"t":"2026-09-25T04:00:00Z","v":8233450,"vw":6.188799},{"c":6.12,"h":6.155,"l":6,"n":31165,"o":6.14,"t":"2026-09-28T04:00:00Z","v":8202205,"vw":6.104593},{"c":5.97,"h":6.0963,"l":5.925,"n":31799,"o":6.06,"t":"2026-09-29T04:00:00Z","v":7874718,"vw":5.975327},{"c":5.9,"h":6.0483,"l":5.87,"n":36927,"o":5.99,"t":"2026-09-30T04:00:00Z","v":9611048,"vw":5.943877},{"c":6.02,"h":6.075,"l":5.9,"n":32897,"o":5.93,"t":"2026-10-01T04:00:00Z","v":9673726,"vw":5.99185},{"c":6,"h":6.11,"l":5.97,"n":36119,"o":6.06,"t":"2026-10-02T04:00:00Z","v":6368010,"vw":6.013021},{"c":6.1,"h":6.12,"l":6.005,"n":35863,"o":6.01,"t":"2026-10-05T04:00:00Z","v":8292021,"vw":6.086204},{"c":6.14,"h":6.18,"l":6.03,"n":27559,"o":6.08,"t":"2026-10-06T04:00:00Z","v":6309744,"vw":6.123243},{"c":6.11,"h":6.175,"l":6.06,"n":30125,"o":6.13,"t":"2026-10-07T04:00:00Z","v":6459285,"vw":6.10842},{"c":6.33,"h":6.34,"l":6.03,"n":32615,"o":6.07,"t":"2026-10-08T04:00:00Z","v":10250197,"vw":6.257543},{"c":6.12,"h":6.32,"l":6.11,"n":33175,"o":6.31,"t":"2026-10-09T04:00:00Z","v":6230216,"vw":6.171284},{"c":6.11,"h":6.17,"l":6.07,"n":35323,"o":6.13,"t":"2026-10-12T04:00:00Z","v":6062942,"vw":6.117748},{"c":6.1,"h":6.175,"l":6.04,"n":23296,"o":6.13,"t":"2026-10-13T04:00:00Z","v":6508881,"vw":6.097668},{"c":6.05,"h":6.1056,"l":5.945,"n":27174,"o":6.08,"t":"2026-10-14T04:00:00Z","v":6840209,"vw":6.010219},{"c":6.23,"h":6.3357,"l":6.11,"n":35444,"o":6.11,"t":"2026-10-15T04:00:00Z","v":7501210,"vw":6.243447},{"c":6.17,"h":6.32,"l":6.115,"n":25585,"o":6.27,"t":"2026-10-16T04:00:00Z","v":6823325,"vw":6.17821},{"c":6.16,"h":6.215,"l":6.08,"n":25651,"o":6.13,"t":"2026-10-19T04:00:00Z","v":6131868,"vw":6.138696},{"c":6.21,"h":6.3,"l":6.17,"n":27041,"o":6.17,"t":"2026-10-20T04:00:00Z","v":9117779,"vw":6.223447},{"c":6.25,"h":6.27,"l":6.16,"n":27607,"o":6.22,"t":"2026-10-21T04:00:00Z","v":4602362,"vw":6.218358},{"c":6.43,"h":6.47,"l":6.27,"n":30726,"o":6.28,"t":"2026-10-22T04:00:00Z","v":9686160,"vw":6.419253}],"volatilityBars":[{"c":6.25,"h":6.26,"l":6.23,"n":20,"o":6.25,"t":"2026-09-21T08:00:00Z","v":5876,"vw":6.249412},{"c":6.24,"h":6.24,"l":6.24,"n":5,"o":6.24,"t":"2026-09-21T08:30:00Z","v":530,"vw":6.24},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-09-21T09:30:00Z","v":1000,"vw":6.24},{"c":6.23,"h":6.23,"l":6.23,"n":11,"o":6.23,"t":"2026-09-21T10:00:00Z","v":2000,"vw":6.23},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-09-21T10:45:00Z","v":1285,"vw":6.25},{"c":6.22,"h":6.23,"l":6.22,"n":13,"o":6.23,"t":"2026-09-21T11:00:00Z","v":1004,"vw":6.224989},{"c":6.282,"h":6.2899,"l":6.25,"n":8,"o":6.25,"t":"2026-09-21T11:15:00Z","v":3503,"vw":6.283011},{"c":6.256,"h":6.256,"l":6.25,"n":4,"o":6.25,"t":"2026-09-21T11:30:00Z","v":4002,"vw":6.253},{"c":6.28,"h":6.285,"l":6.28,"n":5,"o":6.285,"t":"2026-09-21T12:00:00Z","v":704,"vw":6.283571},{"c":6.26,"h":6.27,"l":6.26,"n":7,"o":6.27,"t":"2026-09-21T12:15:00Z","v":386,"vw":6.266997},{"c":6.27,"h":6.27,"l":6.27,"n":2,"o":6.27,"t":"2026-09-21T12:30:00Z","v":300,"vw":6.27},{"c":6.2571,"h":6.26,"l":6.24,"n":16,"o":6.26,"t":"2026-09-21T12:45:00Z","v":2775,"vw":6.251948},{"c":6.2301,"h":6.26,"l":6.2301,"n":4,"o":6.26,"t":"2026-09-21T13:00:00Z","v":1700,"vw":6.233618},{"c":6.25,"h":6.25,"l":6.23,"n":9,"o":6.245,"t":"2026-09-21T13:15:00Z","v":710,"vw":6.240833},{"c":6.3,"h":6.37,"l":6.225,"n":2107,"o":6.23,"t":"2026-09-21T13:30:00Z","v":762527,"vw":6.284251},{"c":6.245,"h":6.305,"l":6.23,"n":1662,"o":6.295,"t":"2026-09-21T13:45:00Z","v":437026,"vw":6.263304},{"c":6.225,"h":6.265,"l":6.21,"n":1840,"o":6.25,"t":"2026-09-21T14:00:00Z","v":352607,"vw":6.228933},{"c":6.2162,"h":6.255,"l":6.2101,"n":1193,"o":6.2299,"t":"2026-09-21T14:15:00Z","v":216788,"vw":6.236221},{"c":6.205,"h":6.235,"l":6.175,"n":2147,"o":6.2101,"t":"2026-09-21T14:30:00Z","v":918046,"vw":6.202403},{"c":6.195,"h":6.22,"l":6.19,"n":1003,"o":6.205,"t":"2026-09-21T14:45:00Z","v":201063,"vw":6.208137},{"c":6.15,"h":6.1981,"l":6.15,"n":1537,"o":6.19,"t":"2026-09-21T15:00:00Z","v":431636,"vw":6.164618},{"c":6.155,"h":6.17,"l":6.14,"n":1036,"o":6.16,"t":"2026-09-21T15:15:00Z","v":291134,"vw":6.157006},{"c":6.145,"h":6.165,"l":6.14,"n":1308,"o":6.155,"t":"2026-09-21T15:30:00Z","v":359558,"vw":6.151455},{"c":6.165,"h":6.17,"l":6.14,"n":945,"o":6.14,"t":"2026-09-21T15:45:00Z","v":249923,"vw":6.159854},{"c":6.165,"h":6.18,"l":6.14,"n":1146,"o":6.165,"t":"2026-09-21T16:00:00Z","v":317706,"vw":6.156112},{"c":6.195,"h":6.205,"l":6.16,"n":1311,"o":6.165,"t":"2026-09-21T16:15:00Z","v":430191,"vw":6.186116},{"c":6.195,"h":6.2,"l":6.19,"n":621,"o":6.195,"t":"2026-09-21T16:30:00Z","v":132137,"vw":6.194622},{"c":6.185,"h":6.2,"l":6.18,"n":766,"o":6.2,"t":"2026-09-21T16:45:00Z","v":118397,"vw":6.190479},{"c":6.185,"h":6.19,"l":6.18,"n":679,"o":6.19,"t":"2026-09-21T17:00:00Z","v":93880,"vw":6.183619},{"c":6.205,"h":6.21,"l":6.185,"n":676,"o":6.185,"t":"2026-09-21T17:15:00Z","v":141610,"vw":6.198178},{"c":6.175,"h":6.205,"l":6.162,"n":1177,"o":6.205,"t":"2026-09-21T17:30:00Z","v":387540,"vw":6.177532},{"c":6.1599,"h":6.1782,"l":6.15,"n":755,"o":6.17,"t":"2026-09-21T17:45:00Z","v":145734,"vw":6.159881},{"c":6.1598,"h":6.17,"l":6.15,"n":995,"o":6.16,"t":"2026-09-21T18:00:00Z","v":192036,"vw":6.159316},{"c":6.175,"h":6.18,"l":6.145,"n":1097,"o":6.16,"t":"2026-09-21T18:15:00Z","v":262694,"vw":6.160189},{"c":6.1799,"h":6.19,"l":6.17,"n":1066,"o":6.175,"t":"2026-09-21T18:30:00Z","v":218979,"vw":6.179769},{"c":6.195,"h":6.2,"l":6.17,"n":1375,"o":6.175,"t":"2026-09-21T18:45:00Z","v":419174,"vw":6.189119},{"c":6.195,"h":6.2,"l":6.19,"n":1167,"o":6.19,"t":"2026-09-21T19:00:00Z","v":235840,"vw":6.19509},{"c":6.2,"h":6.21,"l":6.19,"n":1576,"o":6.195,"t":"2026-09-21T19:15:00Z","v":217885,"vw":6.201082},{"c":6.195,"h":6.21,"l":6.19,"n":2299,"o":6.205,"t":"2026-09-21T19:30:00Z","v":493458,"vw":6.202983},{"c":6.205,"h":6.23,"l":6.19,"n":5848,"o":6.195,"t":"2026-09-21T19:45:00Z","v":1566465,"vw":6.210231},{"c":6.22,"h":6.22,"l":6.19,"n":50,"o":6.2,"t":"2026-09-21T20:00:00Z","v":1605211,"vw":6.200012},{"c":6.21,"h":6.21,"l":6.21,"n":2,"o":6.21,"t":"2026-09-21T20:15:00Z","v":103,"vw":6.21},{"c":6.22,"h":6.22,"l":6.19,"n":3,"o":6.2154,"t":"2026-09-21T21:00:00Z","v":2300,"vw":6.204557},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-09-21T21:15:00Z","v":100,"vw":6.22},{"c":6.2189,"h":6.2189,"l":6.2189,"n":1,"o":6.2189,"t":"2026-09-21T21:45:00Z","v":100,"vw":6.2189},{"c":6.22,"h":6.22,"l":6.2189,"n":6,"o":6.2193,"t":"2026-09-21T22:00:00Z","v":1100,"vw":6.219829},{"c":6.22,"h":6.22,"l":6.2169,"n":2,"o":6.2169,"t":"2026-09-21T22:30:00Z","v":19000,"vw":6.218532},{"c":6.22,"h":6.22,"l":6.21,"n":3,"o":6.2199,"t":"2026-09-21T22:45:00Z","v":6620,"vw":6.215088},{"c":6.22,"h":6.22,"l":6.22,"n":7,"o":6.22,"t":"2026-09-21T23:30:00Z","v":304,"vw":6.22},{"c":6.22,"h":6.22,"l":6.22,"n":4,"o":6.22,"t":"2026-09-21T23:45:00Z","v":1227,"vw":6.22},{"c":6.2,"h":6.21,"l":6.19,"n":37,"o":6.19,"t":"2026-09-22T08:00:00Z","v":4087,"vw":6.202555},{"c":6.23,"h":6.23,"l":6.2,"n":3,"o":6.2,"t":"2026-09-22T08:15:00Z","v":454,"vw":6.221077},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-09-22T09:15:00Z","v":622,"vw":6.19},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-09-22T09:45:00Z","v":100,"vw":6.23},{"c":6.2266,"h":6.2266,"l":6.2266,"n":3,"o":6.2266,"t":"2026-09-22T10:00:00Z","v":261,"vw":6.2266},{"c":6.25,"h":6.25,"l":6.25,"n":5,"o":6.25,"t":"2026-09-22T10:30:00Z","v":500,"vw":6.25},{"c":6.21,"h":6.22,"l":6.21,"n":2,"o":6.22,"t":"2026-09-22T11:00:00Z","v":550,"vw":6.215455},{"c":6.2369,"h":6.2369,"l":6.2369,"n":2,"o":6.2369,"t":"2026-09-22T11:30:00Z","v":108,"vw":6.2369},{"c":6.24,"h":6.245,"l":6.24,"n":19,"o":6.24,"t":"2026-09-22T12:30:00Z","v":4658,"vw":6.24182},{"c":6.26,"h":6.26,"l":6.24,"n":23,"o":6.24,"t":"2026-09-22T12:45:00Z","v":9062,"vw":6.251822},{"c":6.3,"h":6.3,"l":6.27,"n":10,"o":6.27,"t":"2026-09-22T13:00:00Z","v":4415,"vw":6.277198},{"c":6.24,"h":6.29,"l":6.24,"n":9,"o":6.25,"t":"2026-09-22T13:15:00Z","v":8393,"vw":6.267449},{"c":6.315,"h":6.3376,"l":6.265,"n":1259,"o":6.27,"t":"2026-09-22T13:30:00Z","v":831070,"vw":6.303135},{"c":6.345,"h":6.35,"l":6.315,"n":863,"o":6.315,"t":"2026-09-22T13:45:00Z","v":195080,"vw":6.337022},{"c":6.345,"h":6.355,"l":6.31,"n":1074,"o":6.345,"t":"2026-09-22T14:00:00Z","v":249173,"vw":6.338337},{"c":6.305,"h":6.355,"l":6.3,"n":1242,"o":6.345,"t":"2026-09-22T14:15:00Z","v":287796,"vw":6.322114},{"c":6.26,"h":6.305,"l":6.25,"n":942,"o":6.305,"t":"2026-09-22T14:30:00Z","v":396487,"vw":6.275468},{"c":6.27,"h":6.275,"l":6.25,"n":961,"o":6.2686,"t":"2026-09-22T14:45:00Z","v":182138,"vw":6.262051},{"c":6.275,"h":6.28,"l":6.26,"n":780,"o":6.27,"t":"2026-09-22T15:00:00Z","v":293247,"vw":6.27193},{"c":6.27,"h":6.3,"l":6.26,"n":1023,"o":6.275,"t":"2026-09-22T15:15:00Z","v":177143,"vw":6.280657},{"c":6.235,"h":6.275,"l":6.21,"n":1133,"o":6.265,"t":"2026-09-22T15:30:00Z","v":204374,"vw":6.242666},{"c":6.265,"h":6.27,"l":6.23,"n":1061,"o":6.2386,"t":"2026-09-22T15:45:00Z","v":251017,"vw":6.256668},{"c":6.29,"h":6.29,"l":6.26,"n":781,"o":6.26,"t":"2026-09-22T16:00:00Z","v":155003,"vw":6.274813},{"c":6.285,"h":6.29,"l":6.28,"n":872,"o":6.2814,"t":"2026-09-22T16:15:00Z","v":93455,"vw":6.283929},{"c":6.305,"h":6.31,"l":6.28,"n":977,"o":6.285,"t":"2026-09-22T16:30:00Z","v":151790,"vw":6.294779},{"c":6.31,"h":6.32,"l":6.285,"n":1242,"o":6.305,"t":"2026-09-22T16:45:00Z","v":178711,"vw":6.296663},{"c":6.295,"h":6.3199,"l":6.2838,"n":827,"o":6.31,"t":"2026-09-22T17:00:00Z","v":150504,"vw":6.300755},{"c":6.3,"h":6.31,"l":6.2928,"n":687,"o":6.295,"t":"2026-09-22T17:15:00Z","v":101491,"vw":6.299923},{"c":6.3013,"h":6.3099,"l":6.295,"n":715,"o":6.305,"t":"2026-09-22T17:30:00Z","v":124749,"vw":6.302048},{"c":6.3199,"h":6.32,"l":6.29,"n":829,"o":6.3001,"t":"2026-09-22T17:45:00Z","v":112307,"vw":6.304382},{"c":6.285,"h":6.315,"l":6.28,"n":915,"o":6.315,"t":"2026-09-22T18:00:00Z","v":154840,"vw":6.297257},{"c":6.255,"h":6.286,"l":6.25,"n":1011,"o":6.285,"t":"2026-09-22T18:15:00Z","v":184177,"vw":6.263879},{"c":6.245,"h":6.26,"l":6.24,"n":803,"o":6.255,"t":"2026-09-22T18:30:00Z","v":109090,"vw":6.250069},{"c":6.255,"h":6.26,"l":6.24,"n":1212,"o":6.245,"t":"2026-09-22T18:45:00Z","v":180104,"vw":6.247792},{"c":6.265,"h":6.27,"l":6.25,"n":1108,"o":6.255,"t":"2026-09-22T19:00:00Z","v":127413,"vw":6.260903},{"c":6.25,"h":6.265,"l":6.24,"n":1571,"o":6.265,"t":"2026-09-22T19:15:00Z","v":233016,"vw":6.251782},{"c":6.235,"h":6.265,"l":6.23,"n":1955,"o":6.255,"t":"2026-09-22T19:30:00Z","v":322551,"vw":6.249233},{"c":6.225,"h":6.25,"l":6.2,"n":5292,"o":6.235,"t":"2026-09-22T19:45:00Z","v":1484189,"vw":6.218846},{"c":6.22,"h":6.235,"l":6.22,"n":46,"o":6.22,"t":"2026-09-22T20:00:00Z","v":1334256,"vw":6.220003},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-09-22T20:15:00Z","v":200,"vw":6.23},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-09-22T20:30:00Z","v":111,"vw":6.25},{"c":6.25,"h":6.25,"l":6.25,"n":3,"o":6.25,"t":"2026-09-22T20:45:00Z","v":1100,"vw":6.25},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-09-22T21:15:00Z","v":100,"vw":6.25},{"c":6.2501,"h":6.2515,"l":6.2469,"n":12,"o":6.2469,"t":"2026-09-22T21:45:00Z","v":4566,"vw":6.250197},{"c":6.25,"h":6.26,"l":6.25,"n":3,"o":6.26,"t":"2026-09-22T22:00:00Z","v":3439,"vw":6.252942},{"c":6.26,"h":6.26,"l":6.26,"n":1,"o":6.26,"t":"2026-09-22T22:15:00Z","v":100,"vw":6.26},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-09-22T22:45:00Z","v":900,"vw":6.25},{"c":6.26,"h":6.26,"l":6.26,"n":4,"o":6.26,"t":"2026-09-23T08:00:00Z","v":107,"vw":6.26},{"c":6.25,"h":6.25,"l":6.25,"n":15,"o":6.25,"t":"2026-09-23T10:45:00Z","v":3103,"vw":6.25},{"c":6.25,"h":6.25,"l":6.25,"n":4,"o":6.25,"t":"2026-09-23T11:00:00Z","v":387,"vw":6.25},{"c":6.2965,"h":6.3,"l":6.2965,"n":3,"o":6.3,"t":"2026-09-23T11:30:00Z","v":586,"vw":6.29825},{"c":6.292,"h":6.292,"l":6.292,"n":1,"o":6.292,"t":"2026-09-23T12:00:00Z","v":300,"vw":6.292},{"c":6.25,"h":6.25,"l":6.24,"n":4,"o":6.25,"t":"2026-09-23T12:15:00Z","v":677,"vw":6.248454},{"c":6.25,"h":6.25,"l":6.25,"n":3,"o":6.25,"t":"2026-09-23T12:30:00Z","v":420,"vw":6.25},{"c":6.24,"h":6.24,"l":6.24,"n":2,"o":6.24,"t":"2026-09-23T12:45:00Z","v":194,"vw":6.24},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-09-23T13:00:00Z","v":100,"vw":6.25},{"c":6.22,"h":6.25,"l":6.22,"n":23,"o":6.25,"t":"2026-09-23T13:15:00Z","v":2802,"vw":6.246863},{"c":6.17,"h":6.235,"l":6.16,"n":975,"o":6.2,"t":"2026-09-23T13:30:00Z","v":302482,"vw":6.192473},{"c":6.14,"h":6.16,"l":6.13,"n":1293,"o":6.16,"t":"2026-09-23T13:45:00Z","v":281865,"vw":6.146223},{"c":6.155,"h":6.165,"l":6.134,"n":977,"o":6.14,"t":"2026-09-23T14:00:00Z","v":269971,"vw":6.147765},{"c":6.16,"h":6.195,"l":6.155,"n":808,"o":6.155,"t":"2026-09-23T14:15:00Z","v":277159,"vw":6.17232},{"c":6.195,"h":6.2,"l":6.16,"n":1172,"o":6.16,"t":"2026-09-23T14:30:00Z","v":298945,"vw":6.17777},{"c":6.19,"h":6.205,"l":6.165,"n":1242,"o":6.195,"t":"2026-09-23T14:45:00Z","v":330256,"vw":6.184839},{"c":6.195,"h":6.2,"l":6.175,"n":764,"o":6.1899,"t":"2026-09-23T15:00:00Z","v":182852,"vw":6.189864},{"c":6.195,"h":6.23,"l":6.19,"n":1177,"o":6.195,"t":"2026-09-23T15:15:00Z","v":440346,"vw":6.19934},{"c":6.2,"h":6.21,"l":6.1901,"n":901,"o":6.195,"t":"2026-09-23T15:30:00Z","v":243365,"vw":6.201863},{"c":6.19,"h":6.205,"l":6.18,"n":892,"o":6.2,"t":"2026-09-23T15:45:00Z","v":233879,"vw":6.194446},{"c":6.19,"h":6.2,"l":6.18,"n":666,"o":6.195,"t":"2026-09-23T16:00:00Z","v":130427,"vw":6.192632},{"c":6.1819,"h":6.2,"l":6.17,"n":682,"o":6.19,"t":"2026-09-23T16:15:00Z","v":160093,"vw":6.181759},{"c":6.185,"h":6.19,"l":6.18,"n":654,"o":6.19,"t":"2026-09-23T16:30:00Z","v":116267,"vw":6.188425},{"c":6.185,"h":6.19,"l":6.18,"n":653,"o":6.185,"t":"2026-09-23T16:45:00Z","v":85290,"vw":6.187009},{"c":6.189,"h":6.2,"l":6.17,"n":805,"o":6.18,"t":"2026-09-23T17:00:00Z","v":201262,"vw":6.18393},{"c":6.2,"h":6.2,"l":6.16,"n":1209,"o":6.19,"t":"2026-09-23T17:15:00Z","v":297927,"vw":6.175048},{"c":6.205,"h":6.21,"l":6.19,"n":1008,"o":6.2,"t":"2026-09-23T17:30:00Z","v":233029,"vw":6.200622},{"c":6.225,"h":6.23,"l":6.2001,"n":781,"o":6.2001,"t":"2026-09-23T17:45:00Z","v":208674,"vw":6.217991},{"c":6.2221,"h":6.23,"l":6.2,"n":1007,"o":6.225,"t":"2026-09-23T18:00:00Z","v":238087,"vw":6.219105},{"c":6.215,"h":6.225,"l":6.21,"n":579,"o":6.225,"t":"2026-09-23T18:15:00Z","v":93053,"vw":6.219541},{"c":6.2,"h":6.22,"l":6.19,"n":1039,"o":6.22,"t":"2026-09-23T18:30:00Z","v":142441,"vw":6.204805},{"c":6.195,"h":6.2,"l":6.19,"n":849,"o":6.195,"t":"2026-09-23T18:45:00Z","v":100899,"vw":6.194828},{"c":6.165,"h":6.195,"l":6.16,"n":1188,"o":6.19,"t":"2026-09-23T19:00:00Z","v":256697,"vw":6.175299},{"c":6.135,"h":6.17,"l":6.13,"n":1597,"o":6.16,"t":"2026-09-23T19:15:00Z","v":310696,"vw":6.144112},{"c":6.1204,"h":6.14,"l":6.12,"n":1993,"o":6.135,"t":"2026-09-23T19:30:00Z","v":377443,"vw":6.127522},{"c":6.1,"h":6.13,"l":6.085,"n":5301,"o":6.125,"t":"2026-09-23T19:45:00Z","v":1365027,"vw":6.102913},{"c":6.12,"h":6.1286,"l":6.09,"n":57,"o":6.09,"t":"2026-09-23T20:00:00Z","v":923146,"vw":6.090099},{"c":6.12,"h":6.13,"l":6.12,"n":32,"o":6.12,"t":"2026-09-23T20:15:00Z","v":5412,"vw":6.121442},{"c":6.12,"h":6.12,"l":6.1,"n":5,"o":6.1,"t":"2026-09-23T20:30:00Z","v":3121,"vw":6.108775},{"c":6.1289,"h":6.1289,"l":6.12,"n":2,"o":6.12,"t":"2026-09-23T20:45:00Z","v":575,"vw":6.127352},{"c":6.1297,"h":6.1297,"l":6.1291,"n":2,"o":6.1291,"t":"2026-09-23T21:00:00Z","v":1100,"vw":6.129645},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-09-23T21:45:00Z","v":164,"vw":6.13},{"c":6.13,"h":6.13,"l":6.13,"n":2,"o":6.13,"t":"2026-09-23T22:15:00Z","v":300,"vw":6.13},{"c":6.13,"h":6.13,"l":6.1269,"n":2,"o":6.1269,"t":"2026-09-23T23:30:00Z","v":200,"vw":6.12845},{"c":6.1,"h":6.1,"l":6.1,"n":2,"o":6.1,"t":"2026-09-24T09:45:00Z","v":1000,"vw":6.1},{"c":6.14,"h":6.14,"l":6.13,"n":11,"o":6.14,"t":"2026-09-24T11:00:00Z","v":1226,"vw":6.139152},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-09-24T11:15:00Z","v":981,"vw":6.11},{"c":6.18,"h":6.18,"l":6.1,"n":10,"o":6.1,"t":"2026-09-24T11:30:00Z","v":500,"vw":6.136364},{"c":6.101,"h":6.101,"l":6.101,"n":2,"o":6.101,"t":"2026-09-24T11:45:00Z","v":300,"vw":6.101},{"c":6.13,"h":6.13,"l":6.13,"n":2,"o":6.13,"t":"2026-09-24T12:30:00Z","v":1000,"vw":6.13},{"c":6.11,"h":6.12,"l":6.11,"n":7,"o":6.12,"t":"2026-09-24T13:15:00Z","v":1216,"vw":6.116364},{"c":6.095,"h":6.1295,"l":6.05,"n":1273,"o":6.11,"t":"2026-09-24T13:30:00Z","v":505553,"vw":6.087474},{"c":6.065,"h":6.105,"l":6.06,"n":815,"o":6.095,"t":"2026-09-24T13:45:00Z","v":237287,"vw":6.093664},{"c":6.07,"h":6.085,"l":6.06,"n":661,"o":6.06,"t":"2026-09-24T14:00:00Z","v":115985,"vw":6.068704},{"c":6.0599,"h":6.0782,"l":6.05,"n":853,"o":6.06,"t":"2026-09-24T14:15:00Z","v":157948,"vw":6.064447},{"c":6.0618,"h":6.08,"l":6.055,"n":909,"o":6.06,"t":"2026-09-24T14:30:00Z","v":263061,"vw":6.071547},{"c":6.02,"h":6.07,"l":6.02,"n":1546,"o":6.07,"t":"2026-09-24T14:45:00Z","v":644045,"vw":6.041551},{"c":6.025,"h":6.03,"l":6.005,"n":1014,"o":6.02,"t":"2026-09-24T15:00:00Z","v":247728,"vw":6.015682},{"c":6.005,"h":6.0276,"l":6,"n":1254,"o":6.02,"t":"2026-09-24T15:15:00Z","v":675940,"vw":6.006484},{"c":6.035,"h":6.05,"l":6.005,"n":1042,"o":6.005,"t":"2026-09-24T15:30:00Z","v":473705,"vw":6.025428},{"c":6.04,"h":6.05,"l":6.01,"n":998,"o":6.04,"t":"2026-09-24T15:45:00Z","v":351520,"vw":6.030501},{"c":6.03,"h":6.0404,"l":6.02,"n":846,"o":6.0403,"t":"2026-09-24T16:00:00Z","v":448326,"vw":6.024683},{"c":6.045,"h":6.075,"l":6.03,"n":837,"o":6.035,"t":"2026-09-24T16:15:00Z","v":244692,"vw":6.053715},{"c":6.025,"h":6.05,"l":6.02,"n":670,"o":6.045,"t":"2026-09-24T16:30:00Z","v":121038,"vw":6.040807},{"c":6.025,"h":6.04,"l":6.02,"n":876,"o":6.02,"t":"2026-09-24T16:45:00Z","v":125248,"vw":6.033115},{"c":5.9786,"h":6.025,"l":5.97,"n":1619,"o":6.025,"t":"2026-09-24T17:00:00Z","v":354859,"vw":5.997337},{"c":5.955,"h":5.98,"l":5.95,"n":1401,"o":5.98,"t":"2026-09-24T17:15:00Z","v":421310,"vw":5.966327},{"c":5.955,"h":5.96,"l":5.94,"n":1233,"o":5.955,"t":"2026-09-24T17:30:00Z","v":422487,"vw":5.952269},{"c":5.995,"h":6,"l":5.954,"n":1183,"o":5.96,"t":"2026-09-24T17:45:00Z","v":263971,"vw":5.977414},{"c":6,"h":6,"l":5.99,"n":856,"o":5.995,"t":"2026-09-24T18:00:00Z","v":173601,"vw":5.997131},{"c":6.01,"h":6.015,"l":5.99,"n":1258,"o":6,"t":"2026-09-24T18:15:00Z","v":520986,"vw":6.003756},{"c":5.995,"h":6.02,"l":5.99,"n":987,"o":6.01,"t":"2026-09-24T18:30:00Z","v":308319,"vw":6.002718},{"c":6.005,"h":6.01,"l":5.99,"n":959,"o":5.995,"t":"2026-09-24T18:45:00Z","v":200987,"vw":6.000411},{"c":5.98,"h":6.01,"l":5.97,"n":1280,"o":6.005,"t":"2026-09-24T19:00:00Z","v":312737,"vw":5.99801},{"c":5.985,"h":5.99,"l":5.97,"n":1512,"o":5.975,"t":"2026-09-24T19:15:00Z","v":328683,"vw":5.979535},{"c":5.98,"h":5.99,"l":5.97,"n":2316,"o":5.99,"t":"2026-09-24T19:30:00Z","v":589330,"vw":5.980732},{"c":6.02,"h":6.035,"l":5.96,"n":7154,"o":5.975,"t":"2026-09-24T19:45:00Z","v":3407838,"vw":5.990789},{"c":6.03,"h":6.03,"l":6.03,"n":33,"o":6.03,"t":"2026-09-24T20:00:00Z","v":1016256,"vw":6.03},{"c":6.01,"h":6.02,"l":6.01,"n":18,"o":6.01,"t":"2026-09-24T20:30:00Z","v":1986,"vw":6.018053},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-09-24T20:45:00Z","v":100,"vw":6.03},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-09-24T21:00:00Z","v":100,"vw":6.02},{"c":6.0202,"h":6.0202,"l":6.0202,"n":2,"o":6.0202,"t":"2026-09-24T21:15:00Z","v":350,"vw":6.0202},{"c":6.01,"h":6.03,"l":6.01,"n":20,"o":6.0215,"t":"2026-09-24T21:30:00Z","v":5209,"vw":6.020523},{"c":6,"h":6,"l":6,"n":3,"o":6,"t":"2026-09-24T21:45:00Z","v":700,"vw":6},{"c":6.03,"h":6.03,"l":6.03,"n":5,"o":6.03,"t":"2026-09-24T22:00:00Z","v":1290,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-09-24T22:15:00Z","v":500,"vw":6.03},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-09-24T23:15:00Z","v":222,"vw":6.02},{"c":6.01,"h":6.0261,"l":6.01,"n":3,"o":6.0261,"t":"2026-09-24T23:30:00Z","v":7250,"vw":6.010555},{"c":6.0255,"h":6.0255,"l":6.0255,"n":1,"o":6.0255,"t":"2026-09-24T23:45:00Z","v":200,"vw":6.0255},{"c":6.05,"h":6.05,"l":6.05,"n":18,"o":6.05,"t":"2026-09-25T08:15:00Z","v":1700,"vw":6.05},{"c":6.05,"h":6.05,"l":6.05,"n":8,"o":6.05,"t":"2026-09-25T09:00:00Z","v":1600,"vw":6.05},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-09-25T09:30:00Z","v":2000,"vw":6.04},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-09-25T11:15:00Z","v":1000,"vw":6.04},{"c":6.04,"h":6.05,"l":6.028,"n":5,"o":6.04,"t":"2026-09-25T11:30:00Z","v":3929,"vw":6.03261},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-09-25T11:45:00Z","v":10000,"vw":6.02},{"c":6.04,"h":6.04,"l":6.04,"n":5,"o":6.04,"t":"2026-09-25T12:00:00Z","v":380,"vw":6.04},{"c":6.06,"h":6.06,"l":6.04,"n":10,"o":6.05,"t":"2026-09-25T12:45:00Z","v":8280,"vw":6.058313},{"c":6.05,"h":6.0593,"l":6.05,"n":3,"o":6.05,"t":"2026-09-25T13:00:00Z","v":10530,"vw":6.050177},{"c":6.05,"h":6.055,"l":6.04,"n":29,"o":6.0515,"t":"2026-09-25T13:15:00Z","v":2133,"vw":6.052297},{"c":6.125,"h":6.13,"l":6.03,"n":1403,"o":6.03,"t":"2026-09-25T13:30:00Z","v":505502,"vw":6.077911},{"c":6.165,"h":6.17,"l":6.1112,"n":898,"o":6.125,"t":"2026-09-25T13:45:00Z","v":289935,"vw":6.142394},{"c":6.1901,"h":6.2,"l":6.14,"n":964,"o":6.165,"t":"2026-09-25T14:00:00Z","v":247551,"vw":6.173061},{"c":6.2429,"h":6.25,"l":6.195,"n":824,"o":6.195,"t":"2026-09-25T14:15:00Z","v":196046,"vw":6.227826},{"c":6.27,"h":6.275,"l":6.2301,"n":1059,"o":6.245,"t":"2026-09-25T14:30:00Z","v":194312,"vw":6.252732},{"c":6.26,"h":6.275,"l":6.24,"n":1583,"o":6.2697,"t":"2026-09-25T14:45:00Z","v":573737,"vw":6.25092},{"c":6.255,"h":6.27,"l":6.24,"n":1136,"o":6.26,"t":"2026-09-25T15:00:00Z","v":260268,"vw":6.257154},{"c":6.2101,"h":6.26,"l":6.21,"n":1957,"o":6.255,"t":"2026-09-25T15:15:00Z","v":621356,"vw":6.240899},{"c":6.1638,"h":6.225,"l":6.16,"n":1030,"o":6.215,"t":"2026-09-25T15:30:00Z","v":214901,"vw":6.201964},{"c":6.195,"h":6.2,"l":6.16,"n":1317,"o":6.165,"t":"2026-09-25T15:45:00Z","v":483809,"vw":6.178113},{"c":6.225,"h":6.23,"l":6.195,"n":874,"o":6.195,"t":"2026-09-25T16:00:00Z","v":223216,"vw":6.218935},{"c":6.2176,"h":6.235,"l":6.21,"n":760,"o":6.23,"t":"2026-09-25T16:15:00Z","v":142126,"vw":6.222053},{"c":6.215,"h":6.22,"l":6.195,"n":855,"o":6.215,"t":"2026-09-25T16:30:00Z","v":138615,"vw":6.208782},{"c":6.2,"h":6.21,"l":6.18,"n":662,"o":6.21,"t":"2026-09-25T16:45:00Z","v":154955,"vw":6.194406},{"c":6.185,"h":6.205,"l":6.18,"n":936,"o":6.1901,"t":"2026-09-25T17:00:00Z","v":209468,"vw":6.193067},{"c":6.165,"h":6.19,"l":6.165,"n":665,"o":6.185,"t":"2026-09-25T17:15:00Z","v":81006,"vw":6.175686},{"c":6.175,"h":6.18,"l":6.16,"n":755,"o":6.165,"t":"2026-09-25T17:30:00Z","v":65556,"vw":6.169967},{"c":6.185,"h":6.195,"l":6.165,"n":1158,"o":6.175,"t":"2026-09-25T17:45:00Z","v":159839,"vw":6.179794},{"c":6.165,"h":6.19,"l":6.16,"n":783,"o":6.19,"t":"2026-09-25T18:00:00Z","v":85087,"vw":6.176966},{"c":6.165,"h":6.17,"l":6.16,"n":870,"o":6.165,"t":"2026-09-25T18:15:00Z","v":185874,"vw":6.165774},{"c":6.175,"h":6.18,"l":6.165,"n":894,"o":6.17,"t":"2026-09-25T18:30:00Z","v":72252,"vw":6.175203},{"c":6.18,"h":6.185,"l":6.165,"n":1270,"o":6.18,"t":"2026-09-25T18:45:00Z","v":285313,"vw":6.172065},{"c":6.175,"h":6.19,"l":6.17,"n":1258,"o":6.175,"t":"2026-09-25T19:00:00Z","v":215398,"vw":6.178707},{"c":6.18,"h":6.19,"l":6.17,"n":1131,"o":6.175,"t":"2026-09-25T19:15:00Z","v":135339,"vw":6.179952},{"c":6.185,"h":6.2,"l":6.17,"n":1688,"o":6.185,"t":"2026-09-25T19:30:00Z","v":324242,"vw":6.184371},{"c":6.19,"h":6.19,"l":6.15,"n":3839,"o":6.185,"t":"2026-09-25T19:45:00Z","v":976948,"vw":6.170699},{"c":6.19,"h":6.19,"l":6.18,"n":33,"o":6.18,"t":"2026-09-25T20:00:00Z","v":1114756,"vw":6.180038},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-09-25T20:15:00Z","v":900,"vw":6.19},{"c":6.2191,"h":6.2191,"l":6.2191,"n":2,"o":6.2191,"t":"2026-09-25T21:00:00Z","v":150,"vw":6.2191},{"c":6.1901,"h":6.1901,"l":6.19,"n":2,"o":6.19,"t":"2026-09-25T21:45:00Z","v":200,"vw":6.19005},{"c":6.21,"h":6.21,"l":6.19,"n":11,"o":6.19,"t":"2026-09-25T22:00:00Z","v":3100,"vw":6.201512},{"c":6.1946,"h":6.21,"l":6.1946,"n":2,"o":6.21,"t":"2026-09-25T22:15:00Z","v":200,"vw":6.2023},{"c":6.2193,"h":6.2193,"l":6.2193,"n":2,"o":6.2193,"t":"2026-09-25T22:45:00Z","v":109,"vw":6.2193},{"c":6.1901,"h":6.1901,"l":6.19,"n":2,"o":6.19,"t":"2026-09-25T23:45:00Z","v":340,"vw":6.19005},{"c":6.18,"h":6.2,"l":6.18,"n":7,"o":6.2,"t":"2026-09-28T08:00:00Z","v":288,"vw":6.187782},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-09-28T09:15:00Z","v":180,"vw":6.23},{"c":6.23,"h":6.23,"l":6.23,"n":11,"o":6.23,"t":"2026-09-28T09:45:00Z","v":3517,"vw":6.23},{"c":6.18,"h":6.18,"l":6.09,"n":26,"o":6.18,"t":"2026-09-28T11:00:00Z","v":2640,"vw":6.135642},{"c":6.18,"h":6.22,"l":6.18,"n":6,"o":6.2,"t":"2026-09-28T11:45:00Z","v":4116,"vw":6.216829},{"c":6.2061,"h":6.2061,"l":6.2061,"n":1,"o":6.2061,"t":"2026-09-28T12:00:00Z","v":161,"vw":6.2061},{"c":6.2,"h":6.2,"l":6.17,"n":6,"o":6.17,"t":"2026-09-28T12:45:00Z","v":972,"vw":6.175283},{"c":6.22,"h":6.22,"l":6.188,"n":5,"o":6.188,"t":"2026-09-28T13:15:00Z","v":1525,"vw":6.2112},{"c":6.015,"h":6.14,"l":6.0118,"n":994,"o":6.14,"t":"2026-09-28T13:30:00Z","v":259578,"vw":6.065505},{"c":6.0083,"h":6.055,"l":6,"n":922,"o":6.01,"t":"2026-09-28T13:45:00Z","v":180789,"vw":6.028115},{"c":6.075,"h":6.08,"l":6,"n":851,"o":6.01,"t":"2026-09-28T14:00:00Z","v":299842,"vw":6.05384},{"c":6.07,"h":6.075,"l":6.045,"n":855,"o":6.075,"t":"2026-09-28T14:15:00Z","v":159501,"vw":6.059134},{"c":6.06,"h":6.08,"l":6.06,"n":846,"o":6.07,"t":"2026-09-28T14:30:00Z","v":165728,"vw":6.069989},{"c":6.0638,"h":6.08,"l":6.055,"n":812,"o":6.06,"t":"2026-09-28T14:45:00Z","v":128423,"vw":6.066884},{"c":6.0482,"h":6.065,"l":6.03,"n":713,"o":6.065,"t":"2026-09-28T15:00:00Z","v":130484,"vw":6.047499},{"c":6.03,"h":6.06,"l":6.03,"n":739,"o":6.05,"t":"2026-09-28T15:15:00Z","v":143257,"vw":6.04877},{"c":6.025,"h":6.04,"l":6.0216,"n":920,"o":6.0363,"t":"2026-09-28T15:30:00Z","v":155782,"vw":6.032049},{"c":6.03,"h":6.03,"l":6.01,"n":914,"o":6.025,"t":"2026-09-28T15:45:00Z","v":164392,"vw":6.017938},{"c":6.05,"h":6.05,"l":6.03,"n":808,"o":6.03,"t":"2026-09-28T16:00:00Z","v":156800,"vw":6.039713},{"c":6.1193,"h":6.12,"l":6.04,"n":1167,"o":6.041,"t":"2026-09-28T16:15:00Z","v":326811,"vw":6.075519},{"c":6.125,"h":6.13,"l":6.09,"n":932,"o":6.115,"t":"2026-09-28T16:30:00Z","v":212624,"vw":6.109551},{"c":6.0901,"h":6.13,"l":6.09,"n":1173,"o":6.13,"t":"2026-09-28T16:45:00Z","v":338250,"vw":6.108996},{"c":6.135,"h":6.14,"l":6.08,"n":960,"o":6.09,"t":"2026-09-28T17:00:00Z","v":206182,"vw":6.106932},{"c":6.135,"h":6.155,"l":6.125,"n":1199,"o":6.13,"t":"2026-09-28T17:15:00Z","v":388573,"vw":6.141812},{"c":6.13,"h":6.14,"l":6.095,"n":1316,"o":6.135,"t":"2026-09-28T17:30:00Z","v":412840,"vw":6.121571},{"c":6.13,"h":6.13,"l":6.11,"n":1033,"o":6.125,"t":"2026-09-28T17:45:00Z","v":217050,"vw":6.122053},{"c":6.12,"h":6.13,"l":6.11,"n":1073,"o":6.125,"t":"2026-09-28T18:00:00Z","v":248630,"vw":6.119457},{"c":6.12,"h":6.12,"l":6.11,"n":858,"o":6.12,"t":"2026-09-28T18:15:00Z","v":132585,"vw":6.116839},{"c":6.14,"h":6.14,"l":6.11,"n":1140,"o":6.11,"t":"2026-09-28T18:30:00Z","v":201375,"vw":6.128572},{"c":6.14,"h":6.14,"l":6.12,"n":1134,"o":6.135,"t":"2026-09-28T18:45:00Z","v":242541,"vw":6.13275},{"c":6.14,"h":6.15,"l":6.13,"n":1288,"o":6.14,"t":"2026-09-28T19:00:00Z","v":183778,"vw":6.139488},{"c":6.15,"h":6.15,"l":6.13,"n":1632,"o":6.14,"t":"2026-09-28T19:15:00Z","v":339612,"vw":6.141052},{"c":6.145,"h":6.15,"l":6.14,"n":1742,"o":6.145,"t":"2026-09-28T19:30:00Z","v":332798,"vw":6.145332},{"c":6.12,"h":6.145,"l":6.105,"n":4951,"o":6.145,"t":"2026-09-28T19:45:00Z","v":1416170,"vw":6.122961},{"c":6.12,"h":6.12,"l":6.12,"n":34,"o":6.12,"t":"2026-09-28T20:00:00Z","v":1029237,"vw":6.12},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-09-28T21:30:00Z","v":100,"vw":6.23},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-09-28T22:45:00Z","v":675,"vw":6.13},{"c":6.1349,"h":6.1349,"l":6.13,"n":2,"o":6.13,"t":"2026-09-28T23:00:00Z","v":10400,"vw":6.13245},{"c":6.1455,"h":6.1455,"l":6.1455,"n":1,"o":6.1455,"t":"2026-09-28T23:15:00Z","v":2800,"vw":6.1455},{"c":6.1415,"h":6.1415,"l":6.1415,"n":1,"o":6.1415,"t":"2026-09-28T23:45:00Z","v":100,"vw":6.1415},{"c":6.1439,"h":6.1439,"l":6.1439,"n":2,"o":6.1439,"t":"2026-09-29T11:45:00Z","v":860,"vw":6.1439},{"c":6.13,"h":6.13,"l":6.13,"n":3,"o":6.13,"t":"2026-09-29T12:45:00Z","v":750,"vw":6.13},{"c":6.1,"h":6.1489,"l":6.1,"n":12,"o":6.125,"t":"2026-09-29T13:15:00Z","v":2821,"vw":6.111372},{"c":6.0883,"h":6.0963,"l":6.0395,"n":759,"o":6.06,"t":"2026-09-29T13:30:00Z","v":314212,"vw":6.064422},{"c":6.065,"h":6.095,"l":6.05,"n":724,"o":6.09,"t":"2026-09-29T13:45:00Z","v":160967,"vw":6.06834},{"c":6.06,"h":6.075,"l":6.04,"n":1013,"o":6.065,"t":"2026-09-29T14:00:00Z","v":202172,"vw":6.057917},{"c":6.025,"h":6.075,"l":6.01,"n":944,"o":6.065,"t":"2026-09-29T14:15:00Z","v":174550,"vw":6.038703},{"c":6.018,"h":6.0499,"l":6.01,"n":1022,"o":6.03,"t":"2026-09-29T14:30:00Z","v":259793,"vw":6.022483},{"c":6.01,"h":6.04,"l":6.005,"n":890,"o":6.01,"t":"2026-09-29T14:45:00Z","v":251312,"vw":6.018882},{"c":6.005,"h":6.03,"l":6,"n":834,"o":6.01,"t":"2026-09-29T15:00:00Z","v":174009,"vw":6.018941},{"c":5.955,"h":6.01,"l":5.95,"n":1535,"o":6.005,"t":"2026-09-29T15:15:00Z","v":394884,"vw":5.982731},{"c":5.98,"h":5.98,"l":5.955,"n":964,"o":5.955,"t":"2026-09-29T15:30:00Z","v":265172,"vw":5.971437},{"c":5.95,"h":5.99,"l":5.95,"n":1142,"o":5.975,"t":"2026-09-29T15:45:00Z","v":231625,"vw":5.96463},{"c":5.945,"h":5.97,"l":5.9403,"n":1333,"o":5.95,"t":"2026-09-29T16:00:00Z","v":344743,"vw":5.952558},{"c":5.945,"h":5.955,"l":5.935,"n":953,"o":5.945,"t":"2026-09-29T16:15:00Z","v":164990,"vw":5.944208},{"c":5.94,"h":5.95,"l":5.93,"n":888,"o":5.945,"t":"2026-09-29T16:30:00Z","v":286140,"vw":5.940136},{"c":5.94,"h":5.94,"l":5.93,"n":792,"o":5.935,"t":"2026-09-29T16:45:00Z","v":194836,"vw":5.932969},{"c":5.93,"h":5.95,"l":5.93,"n":798,"o":5.93,"t":"2026-09-29T17:00:00Z","v":218217,"vw":5.93695},{"c":5.945,"h":5.95,"l":5.925,"n":1038,"o":5.932,"t":"2026-09-29T17:15:00Z","v":312895,"vw":5.933931},{"c":5.955,"h":5.96,"l":5.94,"n":997,"o":5.945,"t":"2026-09-29T17:30:00Z","v":139468,"vw":5.951035},{"c":5.965,"h":5.97,"l":5.95,"n":1083,"o":5.95,"t":"2026-09-29T17:45:00Z","v":117967,"vw":5.956597},{"c":5.945,"h":5.98,"l":5.94,"n":1042,"o":5.97,"t":"2026-09-29T18:00:00Z","v":211962,"vw":5.962536},{"c":5.935,"h":5.9599,"l":5.93,"n":1177,"o":5.945,"t":"2026-09-29T18:15:00Z","v":186905,"vw":5.946482},{"c":5.945,"h":5.96,"l":5.93,"n":1144,"o":5.935,"t":"2026-09-29T18:30:00Z","v":198915,"vw":5.941405},{"c":5.95,"h":5.96,"l":5.94,"n":1392,"o":5.95,"t":"2026-09-29T18:45:00Z","v":170202,"vw":5.94801},{"c":5.945,"h":5.96,"l":5.94,"n":1044,"o":5.955,"t":"2026-09-29T19:00:00Z","v":132383,"vw":5.94708},{"c":5.955,"h":5.96,"l":5.94,"n":1379,"o":5.945,"t":"2026-09-29T19:15:00Z","v":208544,"vw":5.950081},{"c":5.945,"h":5.96,"l":5.94,"n":1923,"o":5.9585,"t":"2026-09-29T19:30:00Z","v":318257,"vw":5.946034},{"c":5.975,"h":5.99,"l":5.94,"n":4786,"o":5.945,"t":"2026-09-29T19:45:00Z","v":1332986,"vw":5.970338},{"c":5.98,"h":5.99,"l":5.97,"n":54,"o":5.97,"t":"2026-09-29T20:00:00Z","v":890027,"vw":5.970059},{"c":5.99,"h":5.99,"l":5.9801,"n":2,"o":5.9801,"t":"2026-09-29T20:15:00Z","v":650,"vw":5.982385},{"c":5.97,"h":5.98,"l":5.97,"n":9,"o":5.98,"t":"2026-09-29T20:30:00Z","v":4501,"vw":5.972545},{"c":5.99,"h":5.99,"l":5.9891,"n":3,"o":5.9891,"t":"2026-09-29T20:45:00Z","v":227,"vw":5.98955},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-09-29T21:00:00Z","v":301,"vw":5.99},{"c":5.9899,"h":5.9899,"l":5.9899,"n":1,"o":5.9899,"t":"2026-09-29T21:15:00Z","v":300,"vw":5.9899},{"c":5.9799,"h":5.9815,"l":5.975,"n":26,"o":5.98,"t":"2026-09-29T22:15:00Z","v":1536,"vw":5.979703},{"c":5.9739,"h":5.9739,"l":5.9739,"n":1,"o":5.9739,"t":"2026-09-29T22:45:00Z","v":580,"vw":5.9739},{"c":5.9885,"h":5.9885,"l":5.9885,"n":1,"o":5.9885,"t":"2026-09-29T23:30:00Z","v":100,"vw":5.9885},{"c":6,"h":6,"l":5.99,"n":6,"o":5.99,"t":"2026-09-29T23:45:00Z","v":3007,"vw":5.995543},{"c":6.01,"h":6.03,"l":6.01,"n":6,"o":6.03,"t":"2026-09-30T08:00:00Z","v":3988,"vw":6.029086},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-09-30T08:45:00Z","v":220,"vw":6.01},{"c":6,"h":6,"l":6,"n":3,"o":6,"t":"2026-09-30T10:00:00Z","v":420,"vw":6},{"c":5.99,"h":5.99,"l":5.99,"n":2,"o":5.99,"t":"2026-09-30T11:45:00Z","v":177,"vw":5.99},{"c":5.98,"h":5.98,"l":5.98,"n":5,"o":5.98,"t":"2026-09-30T12:00:00Z","v":251,"vw":5.98},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-09-30T12:15:00Z","v":148,"vw":5.98},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-09-30T12:30:00Z","v":843,"vw":6},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-09-30T12:45:00Z","v":472,"vw":6.02},{"c":6.05,"h":6.05,"l":6.02,"n":15,"o":6.02,"t":"2026-09-30T13:15:00Z","v":4763,"vw":6.034787},{"c":5.975,"h":6.0483,"l":5.935,"n":1276,"o":5.99,"t":"2026-09-30T13:30:00Z","v":488944,"vw":5.97322},{"c":5.975,"h":6,"l":5.965,"n":900,"o":5.98,"t":"2026-09-30T13:45:00Z","v":149887,"vw":5.98145},{"c":6.005,"h":6.0162,"l":5.97,"n":883,"o":5.975,"t":"2026-09-30T14:00:00Z","v":164629,"vw":5.990015},{"c":5.97,"h":6.01,"l":5.97,"n":1062,"o":6.005,"t":"2026-09-30T14:15:00Z","v":241382,"vw":5.993141},{"c":6.015,"h":6.03,"l":5.965,"n":973,"o":5.975,"t":"2026-09-30T14:30:00Z","v":175740,"vw":5.992518},{"c":6.015,"h":6.03,"l":6.005,"n":771,"o":6.015,"t":"2026-09-30T14:45:00Z","v":172489,"vw":6.016548},{"c":6.005,"h":6.02,"l":6,"n":909,"o":6.015,"t":"2026-09-30T15:00:00Z","v":263496,"vw":6.010908},{"c":6.01,"h":6.02,"l":5.99,"n":1382,"o":6.0046,"t":"2026-09-30T15:15:00Z","v":364859,"vw":6.002885},{"c":6.0197,"h":6.03,"l":6,"n":945,"o":6.01,"t":"2026-09-30T15:30:00Z","v":154674,"vw":6.01358},{"c":6.025,"h":6.03,"l":6.01,"n":1026,"o":6.015,"t":"2026-09-30T15:45:00Z","v":225287,"vw":6.020198},{"c":6.025,"h":6.04,"l":6.01,"n":1084,"o":6.025,"t":"2026-09-30T16:00:00Z","v":225527,"vw":6.027104},{"c":6.025,"h":6.03,"l":6.02,"n":855,"o":6.025,"t":"2026-09-30T16:15:00Z","v":141564,"vw":6.025149},{"c":6.01,"h":6.04,"l":6.01,"n":1336,"o":6.025,"t":"2026-09-30T16:30:00Z","v":267122,"vw":6.022639},{"c":5.995,"h":6.015,"l":5.99,"n":946,"o":6.015,"t":"2026-09-30T16:45:00Z","v":92398,"vw":6.001976},{"c":5.975,"h":5.995,"l":5.97,"n":1146,"o":5.99,"t":"2026-09-30T17:00:00Z","v":153075,"vw":5.981664},{"c":5.985,"h":5.99,"l":5.97,"n":1045,"o":5.97,"t":"2026-09-30T17:15:00Z","v":218112,"vw":5.978463},{"c":5.9886,"h":6,"l":5.98,"n":1086,"o":5.99,"t":"2026-09-30T17:30:00Z","v":205825,"vw":5.991647},{"c":5.955,"h":5.985,"l":5.95,"n":1309,"o":5.982,"t":"2026-09-30T17:45:00Z","v":291355,"vw":5.962445},{"c":5.945,"h":5.97,"l":5.94,"n":1075,"o":5.9599,"t":"2026-09-30T18:00:00Z","v":184139,"vw":5.955553},{"c":5.9,"h":5.9484,"l":5.9,"n":1413,"o":5.9484,"t":"2026-09-30T18:15:00Z","v":259161,"vw":5.919895},{"c":5.885,"h":5.9088,"l":5.875,"n":1911,"o":5.905,"t":"2026-09-30T18:30:00Z","v":387028,"vw":5.889952},{"c":5.91,"h":5.915,"l":5.87,"n":1778,"o":5.88,"t":"2026-09-30T18:45:00Z","v":321229,"vw":5.886559},{"c":5.915,"h":5.92,"l":5.9,"n":1353,"o":5.905,"t":"2026-09-30T19:00:00Z","v":229090,"vw":5.910945},{"c":5.92,"h":5.93,"l":5.91,"n":1805,"o":5.915,"t":"2026-09-30T19:15:00Z","v":466523,"vw":5.91948},{"c":5.91,"h":5.93,"l":5.9,"n":2197,"o":5.925,"t":"2026-09-30T19:30:00Z","v":304853,"vw":5.914178},{"c":5.89,"h":5.92,"l":5.88,"n":6177,"o":5.91,"t":"2026-09-30T19:45:00Z","v":1829988,"vw":5.897061},{"c":5.8901,"h":5.95,"l":5.89,"n":46,"o":5.9,"t":"2026-09-30T20:00:00Z","v":1402970,"vw":5.900015},{"c":5.898,"h":5.93,"l":5.8962,"n":3,"o":5.93,"t":"2026-09-30T20:15:00Z","v":2000,"vw":5.90555},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-09-30T20:30:00Z","v":500,"vw":5.91},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-09-30T21:30:00Z","v":500,"vw":5.93},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-09-30T22:00:00Z","v":200,"vw":5.93},{"c":5.9298,"h":5.9298,"l":5.9298,"n":1,"o":5.9298,"t":"2026-09-30T23:00:00Z","v":288,"vw":5.9298},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-09-30T23:15:00Z","v":100,"vw":5.91},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-09-30T23:30:00Z","v":299,"vw":5.93},{"c":5.91,"h":5.91,"l":5.91,"n":2,"o":5.91,"t":"2026-09-30T23:45:00Z","v":400,"vw":5.91},{"c":5.9,"h":5.93,"l":5.88,"n":37,"o":5.88,"t":"2026-10-01T08:00:00Z","v":7668,"vw":5.906307},{"c":5.9448,"h":5.9448,"l":5.9448,"n":1,"o":5.9448,"t":"2026-10-01T09:15:00Z","v":250,"vw":5.9448},{"c":5.9,"h":5.9,"l":5.9,"n":8,"o":5.9,"t":"2026-10-01T09:30:00Z","v":355,"vw":5.9},{"c":5.93,"h":5.93,"l":5.91,"n":5,"o":5.91,"t":"2026-10-01T11:00:00Z","v":306,"vw":5.923333},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-01T11:15:00Z","v":300,"vw":5.93},{"c":5.9438,"h":5.9438,"l":5.9438,"n":1,"o":5.9438,"t":"2026-10-01T12:00:00Z","v":200,"vw":5.9438},{"c":5.93,"h":5.947,"l":5.93,"n":3,"o":5.947,"t":"2026-10-01T12:45:00Z","v":615,"vw":5.944167},{"c":5.9492,"h":5.9492,"l":5.9492,"n":1,"o":5.9492,"t":"2026-10-01T13:00:00Z","v":100,"vw":5.9492},{"c":5.93,"h":5.94,"l":5.91,"n":23,"o":5.93,"t":"2026-10-01T13:15:00Z","v":5932,"vw":5.929799},{"c":5.995,"h":6.07,"l":5.92,"n":1376,"o":5.93,"t":"2026-10-01T13:30:00Z","v":480352,"vw":6.018959},{"c":5.9499,"h":6.01,"l":5.9425,"n":1233,"o":6,"t":"2026-10-01T13:45:00Z","v":277801,"vw":5.982781},{"c":5.995,"h":6.075,"l":5.94,"n":2321,"o":5.945,"t":"2026-10-01T14:00:00Z","v":724508,"vw":6.010803},{"c":5.96,"h":6,"l":5.9515,"n":646,"o":6,"t":"2026-10-01T14:15:00Z","v":133745,"vw":5.977737},{"c":5.97,"h":6.005,"l":5.945,"n":1346,"o":5.96,"t":"2026-10-01T14:30:00Z","v":552623,"vw":5.983261},{"c":5.94,"h":5.975,"l":5.93,"n":919,"o":5.965,"t":"2026-10-01T14:45:00Z","v":238388,"vw":5.950796},{"c":5.94,"h":5.945,"l":5.92,"n":736,"o":5.945,"t":"2026-10-01T15:00:00Z","v":166716,"vw":5.927919},{"c":5.91,"h":5.94,"l":5.905,"n":944,"o":5.935,"t":"2026-10-01T15:15:00Z","v":209780,"vw":5.922145},{"c":5.9,"h":5.925,"l":5.9,"n":834,"o":5.905,"t":"2026-10-01T15:30:00Z","v":223178,"vw":5.9119},{"c":5.948,"h":5.95,"l":5.905,"n":1091,"o":5.9099,"t":"2026-10-01T15:45:00Z","v":222257,"vw":5.921896},{"c":5.945,"h":5.96,"l":5.94,"n":1103,"o":5.94,"t":"2026-10-01T16:00:00Z","v":295998,"vw":5.948675},{"c":5.955,"h":5.97,"l":5.94,"n":1092,"o":5.95,"t":"2026-10-01T16:15:00Z","v":205403,"vw":5.959606},{"c":5.965,"h":5.97,"l":5.95,"n":801,"o":5.955,"t":"2026-10-01T16:30:00Z","v":171210,"vw":5.959927},{"c":5.955,"h":5.965,"l":5.942,"n":857,"o":5.965,"t":"2026-10-01T16:45:00Z","v":185528,"vw":5.953307},{"c":5.945,"h":5.9677,"l":5.9416,"n":630,"o":5.955,"t":"2026-10-01T17:00:00Z","v":118407,"vw":5.955004},{"c":5.955,"h":5.98,"l":5.9438,"n":865,"o":5.95,"t":"2026-10-01T17:15:00Z","v":202689,"vw":5.960694},{"c":5.99,"h":5.99,"l":5.955,"n":865,"o":5.96,"t":"2026-10-01T17:30:00Z","v":195039,"vw":5.975139},{"c":5.975,"h":5.985,"l":5.955,"n":825,"o":5.985,"t":"2026-10-01T17:45:00Z","v":211392,"vw":5.968929},{"c":5.99,"h":5.99,"l":5.9701,"n":723,"o":5.9799,"t":"2026-10-01T18:00:00Z","v":143135,"vw":5.979368},{"c":5.9827,"h":5.9975,"l":5.975,"n":1108,"o":5.99,"t":"2026-10-01T18:15:00Z","v":229408,"vw":5.987206},{"c":5.98,"h":6,"l":5.98,"n":876,"o":5.985,"t":"2026-10-01T18:30:00Z","v":128785,"vw":5.989429},{"c":6,"h":6,"l":5.975,"n":1040,"o":5.98,"t":"2026-10-01T18:45:00Z","v":164480,"vw":5.985215},{"c":5.995,"h":6,"l":5.985,"n":899,"o":5.995,"t":"2026-10-01T19:00:00Z","v":132427,"vw":5.990967},{"c":5.995,"h":6.01,"l":5.99,"n":1550,"o":6,"t":"2026-10-01T19:15:00Z","v":415642,"vw":6.001574},{"c":6.015,"h":6.02,"l":5.99,"n":2122,"o":5.995,"t":"2026-10-01T19:30:00Z","v":476248,"vw":6.009691},{"c":6.03,"h":6.04,"l":6.01,"n":5756,"o":6.015,"t":"2026-10-01T19:45:00Z","v":1498718,"vw":6.028008},{"c":6.02,"h":6.02,"l":6.02,"n":37,"o":6.02,"t":"2026-10-01T20:00:00Z","v":1644216,"vw":6.02},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-01T20:45:00Z","v":200,"vw":6},{"c":6,"h":6.0008,"l":6,"n":2,"o":6.0008,"t":"2026-10-01T21:00:00Z","v":1987,"vw":6.000745},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-01T21:30:00Z","v":150,"vw":6.04},{"c":6.0292,"h":6.0292,"l":6.0292,"n":1,"o":6.0292,"t":"2026-10-01T22:15:00Z","v":100,"vw":6.0292},{"c":6.04,"h":6.15,"l":6.04,"n":10,"o":6.15,"t":"2026-10-02T08:00:00Z","v":511,"vw":6.087423},{"c":6.03,"h":6.03,"l":6.03,"n":2,"o":6.03,"t":"2026-10-02T09:15:00Z","v":470,"vw":6.03},{"c":6.03,"h":6.04,"l":6.03,"n":2,"o":6.04,"t":"2026-10-02T10:30:00Z","v":1000,"vw":6.0325},{"c":6.1,"h":6.1,"l":6.05,"n":18,"o":6.05,"t":"2026-10-02T12:30:00Z","v":12432,"vw":6.094557},{"c":6.07,"h":6.0982,"l":6.07,"n":7,"o":6.07,"t":"2026-10-02T13:00:00Z","v":4550,"vw":6.08398},{"c":6.065,"h":6.09,"l":6.065,"n":6,"o":6.09,"t":"2026-10-02T13:15:00Z","v":518,"vw":6.07125},{"c":5.995,"h":6.08,"l":5.9701,"n":1150,"o":6.06,"t":"2026-10-02T13:30:00Z","v":265607,"vw":6.020409},{"c":5.99,"h":6.045,"l":5.99,"n":1129,"o":6,"t":"2026-10-02T13:45:00Z","v":163755,"vw":6.011242},{"c":6.015,"h":6.04,"l":5.985,"n":939,"o":5.998,"t":"2026-10-02T14:00:00Z","v":123248,"vw":6.012954},{"c":6.04,"h":6.045,"l":6.01,"n":835,"o":6.015,"t":"2026-10-02T14:15:00Z","v":109545,"vw":6.030593},{"c":6.085,"h":6.11,"l":6.025,"n":1172,"o":6.0384,"t":"2026-10-02T14:30:00Z","v":236859,"vw":6.072663},{"c":6.055,"h":6.09,"l":6.0515,"n":1127,"o":6.085,"t":"2026-10-02T14:45:00Z","v":194394,"vw":6.07654},{"c":5.985,"h":6.06,"l":5.98,"n":1069,"o":6.0589,"t":"2026-10-02T15:00:00Z","v":166567,"vw":6.022937},{"c":5.995,"h":6.005,"l":5.97,"n":1445,"o":5.985,"t":"2026-10-02T15:15:00Z","v":250222,"vw":5.987806},{"c":5.985,"h":6.01,"l":5.98,"n":1014,"o":5.995,"t":"2026-10-02T15:30:00Z","v":160271,"vw":5.991361},{"c":6.005,"h":6.0099,"l":5.98,"n":1141,"o":5.985,"t":"2026-10-02T15:45:00Z","v":191370,"vw":5.992283},{"c":5.9955,"h":6.02,"l":5.99,"n":1127,"o":6.005,"t":"2026-10-02T16:00:00Z","v":227356,"vw":6.0013},{"c":5.99,"h":6,"l":5.98,"n":1056,"o":5.99,"t":"2026-10-02T16:15:00Z","v":107673,"vw":5.99069},{"c":6,"h":6,"l":5.97,"n":1213,"o":5.985,"t":"2026-10-02T16:30:00Z","v":140570,"vw":5.987647},{"c":6,"h":6.01,"l":5.99,"n":1133,"o":5.995,"t":"2026-10-02T16:45:00Z","v":117160,"vw":6.000624},{"c":6.01,"h":6.01,"l":6,"n":973,"o":6.005,"t":"2026-10-02T17:00:00Z","v":62623,"vw":6.006105},{"c":6.02,"h":6.02,"l":6,"n":1140,"o":6.005,"t":"2026-10-02T17:15:00Z","v":141406,"vw":6.008099},{"c":6.015,"h":6.02,"l":6.01,"n":1188,"o":6.015,"t":"2026-10-02T17:30:00Z","v":107458,"vw":6.01417},{"c":6.022,"h":6.03,"l":6.015,"n":1281,"o":6.02,"t":"2026-10-02T17:45:00Z","v":174920,"vw":6.023996},{"c":6.045,"h":6.05,"l":6.02,"n":1144,"o":6.025,"t":"2026-10-02T18:00:00Z","v":167276,"vw":6.02683},{"c":6.025,"h":6.05,"l":6.015,"n":1357,"o":6.05,"t":"2026-10-02T18:15:00Z","v":223935,"vw":6.031684},{"c":6.03,"h":6.03,"l":6.02,"n":1095,"o":6.025,"t":"2026-10-02T18:30:00Z","v":99751,"vw":6.026658},{"c":6.04,"h":6.04,"l":6.0238,"n":1254,"o":6.03,"t":"2026-10-02T18:45:00Z","v":146453,"vw":6.032579},{"c":6.025,"h":6.05,"l":6.025,"n":1586,"o":6.033,"t":"2026-10-02T19:00:00Z","v":196904,"vw":6.038017},{"c":6.015,"h":6.035,"l":6.011,"n":1586,"o":6.025,"t":"2026-10-02T19:15:00Z","v":175390,"vw":6.025034},{"c":6.005,"h":6.015,"l":6,"n":2055,"o":6.015,"t":"2026-10-02T19:30:00Z","v":244332,"vw":6.008124},{"c":6.005,"h":6.025,"l":5.985,"n":5692,"o":6.005,"t":"2026-10-02T19:45:00Z","v":1336125,"vw":6.002666},{"c":6.04,"h":6.04,"l":6,"n":45,"o":6,"t":"2026-10-02T20:00:00Z","v":815055,"vw":6.000054},{"c":6.03,"h":6.03,"l":6.03,"n":12,"o":6.03,"t":"2026-10-02T21:15:00Z","v":235,"vw":6.03},{"c":6.0482,"h":6.0482,"l":6.0482,"n":1,"o":6.0482,"t":"2026-10-02T23:15:00Z","v":100,"vw":6.0482},{"c":6.01,"h":6.01,"l":6.01,"n":2,"o":6.01,"t":"2026-10-02T23:45:00Z","v":250,"vw":6.01},{"c":6.05,"h":6.05,"l":6.01,"n":3,"o":6.01,"t":"2026-10-05T08:15:00Z","v":251,"vw":6.034},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-05T08:30:00Z","v":100,"vw":6.01},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-05T09:30:00Z","v":100,"vw":6.04},{"c":6.01,"h":6.01,"l":6.01,"n":3,"o":6.01,"t":"2026-10-05T11:15:00Z","v":485,"vw":6.01},{"c":6.0498,"h":6.0498,"l":6.0498,"n":1,"o":6.0498,"t":"2026-10-05T13:00:00Z","v":2000,"vw":6.0498},{"c":6.02,"h":6.02,"l":6.02,"n":2,"o":6.02,"t":"2026-10-05T13:15:00Z","v":1002,"vw":6.02},{"c":6.0401,"h":6.06,"l":6.005,"n":1045,"o":6.01,"t":"2026-10-05T13:30:00Z","v":352150,"vw":6.020346},{"c":6.045,"h":6.07,"l":6.03,"n":858,"o":6.045,"t":"2026-10-05T13:45:00Z","v":98355,"vw":6.047987},{"c":6.085,"h":6.1,"l":6.045,"n":1136,"o":6.045,"t":"2026-10-05T14:00:00Z","v":196415,"vw":6.077348},{"c":6.075,"h":6.1,"l":6.065,"n":894,"o":6.085,"t":"2026-10-05T14:15:00Z","v":105422,"vw":6.080512},{"c":6.085,"h":6.1,"l":6.0646,"n":1238,"o":6.075,"t":"2026-10-05T14:30:00Z","v":275378,"vw":6.076234},{"c":6.08,"h":6.09,"l":6.07,"n":1125,"o":6.085,"t":"2026-10-05T14:45:00Z","v":178461,"vw":6.080095},{"c":6.086,"h":6.09,"l":6.07,"n":946,"o":6.085,"t":"2026-10-05T15:00:00Z","v":121634,"vw":6.076827},{"c":6.0899,"h":6.11,"l":6.0835,"n":995,"o":6.09,"t":"2026-10-05T15:15:00Z","v":128806,"vw":6.094107},{"c":6.095,"h":6.11,"l":6.085,"n":966,"o":6.0899,"t":"2026-10-05T15:30:00Z","v":175670,"vw":6.097604},{"c":6.105,"h":6.11,"l":6.0936,"n":936,"o":6.0991,"t":"2026-10-05T15:45:00Z","v":90491,"vw":6.10183},{"c":6.105,"h":6.12,"l":6.1,"n":1022,"o":6.105,"t":"2026-10-05T16:00:00Z","v":125526,"vw":6.106196},{"c":6.085,"h":6.11,"l":6.08,"n":1038,"o":6.105,"t":"2026-10-05T16:15:00Z","v":123784,"vw":6.09063},{"c":6.105,"h":6.11,"l":6.085,"n":1060,"o":6.085,"t":"2026-10-05T16:30:00Z","v":113122,"vw":6.095503},{"c":6.105,"h":6.12,"l":6.1,"n":915,"o":6.11,"t":"2026-10-05T16:45:00Z","v":120245,"vw":6.106901},{"c":6.085,"h":6.1051,"l":6.085,"n":937,"o":6.105,"t":"2026-10-05T17:00:00Z","v":91263,"vw":6.094686},{"c":6.075,"h":6.09,"l":6.07,"n":950,"o":6.09,"t":"2026-10-05T17:15:00Z","v":73821,"vw":6.080796},{"c":6.035,"h":6.09,"l":6.03,"n":1662,"o":6.075,"t":"2026-10-05T17:30:00Z","v":586623,"vw":6.052391},{"c":6.04,"h":6.05,"l":6.03,"n":1420,"o":6.04,"t":"2026-10-05T17:45:00Z","v":103800,"vw":6.038281},{"c":6.05,"h":6.05,"l":6.04,"n":1251,"o":6.045,"t":"2026-10-05T18:00:00Z","v":78678,"vw":6.044715},{"c":6.055,"h":6.06,"l":6.04,"n":1151,"o":6.05,"t":"2026-10-05T18:15:00Z","v":100036,"vw":6.049261},{"c":6.06,"h":6.06,"l":6.05,"n":1153,"o":6.06,"t":"2026-10-05T18:30:00Z","v":82993,"vw":6.055756},{"c":6.1,"h":6.1,"l":6.05,"n":1804,"o":6.06,"t":"2026-10-05T18:45:00Z","v":220141,"vw":6.077894},{"c":6.11,"h":6.11,"l":6.09,"n":1447,"o":6.1,"t":"2026-10-05T19:00:00Z","v":174424,"vw":6.099316},{"c":6.105,"h":6.115,"l":6.09,"n":1658,"o":6.105,"t":"2026-10-05T19:15:00Z","v":366669,"vw":6.102894},{"c":6.085,"h":6.1066,"l":6.07,"n":2489,"o":6.105,"t":"2026-10-05T19:30:00Z","v":281986,"vw":6.084461},{"c":6.11,"h":6.115,"l":6.07,"n":5642,"o":6.085,"t":"2026-10-05T19:45:00Z","v":1233683,"vw":6.095975},{"c":6.1,"h":6.1,"l":6.1,"n":26,"o":6.1,"t":"2026-10-05T20:00:00Z","v":2676537,"vw":6.1},{"c":6.0831,"h":6.0831,"l":6.0831,"n":1,"o":6.0831,"t":"2026-10-05T20:15:00Z","v":3950,"vw":6.0831},{"c":6.0997,"h":6.0997,"l":6.098,"n":2,"o":6.098,"t":"2026-10-05T21:45:00Z","v":250,"vw":6.09868},{"c":6.1,"h":6.1,"l":6.0899,"n":13,"o":6.09,"t":"2026-10-05T23:45:00Z","v":864,"vw":6.091416},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-06T08:15:00Z","v":204,"vw":6.1},{"c":6.13,"h":6.13,"l":6.1,"n":48,"o":6.1,"t":"2026-10-06T09:00:00Z","v":2640,"vw":6.118892},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-06T09:45:00Z","v":200,"vw":6.14},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-06T11:00:00Z","v":400,"vw":6.12},{"c":6.13,"h":6.13,"l":6.1,"n":2,"o":6.1,"t":"2026-10-06T11:45:00Z","v":250,"vw":6.112},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-06T12:00:00Z","v":300,"vw":6.13},{"c":6.09,"h":6.11,"l":6.09,"n":85,"o":6.11,"t":"2026-10-06T13:15:00Z","v":8723,"vw":6.094074},{"c":6.076,"h":6.09,"l":6.03,"n":1002,"o":6.08,"t":"2026-10-06T13:30:00Z","v":219869,"vw":6.057334},{"c":6.12,"h":6.12,"l":6.0616,"n":557,"o":6.07,"t":"2026-10-06T13:45:00Z","v":109797,"vw":6.096754},{"c":6.12,"h":6.16,"l":6.12,"n":694,"o":6.12,"t":"2026-10-06T14:00:00Z","v":150457,"vw":6.142308},{"c":6.145,"h":6.15,"l":6.11,"n":571,"o":6.115,"t":"2026-10-06T14:15:00Z","v":132422,"vw":6.133701},{"c":6.17,"h":6.17,"l":6.14,"n":980,"o":6.145,"t":"2026-10-06T14:30:00Z","v":265824,"vw":6.152782},{"c":6.14,"h":6.18,"l":6.14,"n":922,"o":6.17,"t":"2026-10-06T14:45:00Z","v":176821,"vw":6.161058},{"c":6.135,"h":6.15,"l":6.12,"n":977,"o":6.1401,"t":"2026-10-06T15:00:00Z","v":259360,"vw":6.13285},{"c":6.14,"h":6.15,"l":6.13,"n":712,"o":6.1301,"t":"2026-10-06T15:15:00Z","v":107130,"vw":6.136675},{"c":6.148,"h":6.16,"l":6.135,"n":749,"o":6.14,"t":"2026-10-06T15:30:00Z","v":133052,"vw":6.146415},{"c":6.145,"h":6.15,"l":6.14,"n":637,"o":6.15,"t":"2026-10-06T15:45:00Z","v":73650,"vw":6.146398},{"c":6.15,"h":6.15,"l":6.135,"n":769,"o":6.145,"t":"2026-10-06T16:00:00Z","v":114277,"vw":6.141974},{"c":6.135,"h":6.15,"l":6.13,"n":803,"o":6.14,"t":"2026-10-06T16:15:00Z","v":136761,"vw":6.135405},{"c":6.135,"h":6.18,"l":6.13,"n":1467,"o":6.1376,"t":"2026-10-06T16:30:00Z","v":303013,"vw":6.157935},{"c":6.13,"h":6.14,"l":6.13,"n":740,"o":6.13,"t":"2026-10-06T16:45:00Z","v":71574,"vw":6.13312},{"c":6.125,"h":6.1399,"l":6.12,"n":969,"o":6.13,"t":"2026-10-06T17:00:00Z","v":89893,"vw":6.124836},{"c":6.0818,"h":6.126,"l":6.08,"n":963,"o":6.125,"t":"2026-10-06T17:15:00Z","v":192491,"vw":6.092994},{"c":6.075,"h":6.09,"l":6.07,"n":827,"o":6.085,"t":"2026-10-06T17:30:00Z","v":132769,"vw":6.083993},{"c":6.09,"h":6.09,"l":6.07,"n":767,"o":6.075,"t":"2026-10-06T17:45:00Z","v":105664,"vw":6.07785},{"c":6.105,"h":6.11,"l":6.09,"n":762,"o":6.09,"t":"2026-10-06T18:00:00Z","v":125526,"vw":6.10029},{"c":6.12,"h":6.13,"l":6.1,"n":980,"o":6.105,"t":"2026-10-06T18:15:00Z","v":145859,"vw":6.114541},{"c":6.12,"h":6.12,"l":6.11,"n":606,"o":6.12,"t":"2026-10-06T18:30:00Z","v":42092,"vw":6.118864},{"c":6.115,"h":6.12,"l":6.1001,"n":1032,"o":6.12,"t":"2026-10-06T18:45:00Z","v":209292,"vw":6.112083},{"c":6.085,"h":6.12,"l":6.08,"n":1107,"o":6.115,"t":"2026-10-06T19:00:00Z","v":177322,"vw":6.10408},{"c":6.09,"h":6.11,"l":6.08,"n":1309,"o":6.0867,"t":"2026-10-06T19:15:00Z","v":228395,"vw":6.093159},{"c":6.11,"h":6.12,"l":6.08,"n":1647,"o":6.095,"t":"2026-10-06T19:30:00Z","v":319636,"vw":6.098611},{"c":6.145,"h":6.15,"l":6.1,"n":4661,"o":6.115,"t":"2026-10-06T19:45:00Z","v":1075555,"vw":6.119211},{"c":6.1399,"h":6.14,"l":6.1399,"n":57,"o":6.14,"t":"2026-10-06T20:00:00Z","v":1180035,"vw":6.14},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-06T20:30:00Z","v":16000,"vw":6.1},{"c":6.12,"h":6.13,"l":6.12,"n":3,"o":6.13,"t":"2026-10-06T21:15:00Z","v":307,"vw":6.123268},{"c":6.1239,"h":6.1239,"l":6.1239,"n":1,"o":6.1239,"t":"2026-10-06T21:30:00Z","v":159,"vw":6.1239},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-06T23:45:00Z","v":200,"vw":6.16},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-07T10:15:00Z","v":100,"vw":6.14},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-07T11:30:00Z","v":977,"vw":6.14},{"c":6.11,"h":6.11,"l":6.11,"n":3,"o":6.11,"t":"2026-10-07T12:15:00Z","v":220,"vw":6.11},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-07T12:45:00Z","v":500,"vw":6.12},{"c":6.13,"h":6.175,"l":6.115,"n":810,"o":6.13,"t":"2026-10-07T13:30:00Z","v":194340,"vw":6.141814},{"c":6.104,"h":6.165,"l":6.094,"n":891,"o":6.135,"t":"2026-10-07T13:45:00Z","v":176712,"vw":6.134082},{"c":6.105,"h":6.13,"l":6.1,"n":957,"o":6.105,"t":"2026-10-07T14:00:00Z","v":136270,"vw":6.116827},{"c":6.105,"h":6.12,"l":6.1,"n":1123,"o":6.11,"t":"2026-10-07T14:15:00Z","v":185556,"vw":6.108817},{"c":6.09,"h":6.12,"l":6.09,"n":1291,"o":6.105,"t":"2026-10-07T14:30:00Z","v":219520,"vw":6.103166},{"c":6.115,"h":6.12,"l":6.09,"n":1017,"o":6.1,"t":"2026-10-07T14:45:00Z","v":172016,"vw":6.102349},{"c":6.08,"h":6.12,"l":6.08,"n":1213,"o":6.115,"t":"2026-10-07T15:00:00Z","v":316921,"vw":6.102082},{"c":6.0651,"h":6.09,"l":6.06,"n":950,"o":6.085,"t":"2026-10-07T15:15:00Z","v":123368,"vw":6.073563},{"c":6.0799,"h":6.085,"l":6.06,"n":1005,"o":6.065,"t":"2026-10-07T15:30:00Z","v":182266,"vw":6.074712},{"c":6.095,"h":6.1,"l":6.07,"n":983,"o":6.075,"t":"2026-10-07T15:45:00Z","v":158118,"vw":6.085509},{"c":6.12,"h":6.12,"l":6.09,"n":1101,"o":6.095,"t":"2026-10-07T16:00:00Z","v":282885,"vw":6.101609},{"c":6.125,"h":6.145,"l":6.11,"n":1019,"o":6.11,"t":"2026-10-07T16:15:00Z","v":307425,"vw":6.131094},{"c":6.135,"h":6.14,"l":6.12,"n":643,"o":6.125,"t":"2026-10-07T16:30:00Z","v":87805,"vw":6.127506},{"c":6.125,"h":6.14,"l":6.12,"n":758,"o":6.135,"t":"2026-10-07T16:45:00Z","v":110745,"vw":6.131185},{"c":6.13,"h":6.1477,"l":6.12,"n":662,"o":6.125,"t":"2026-10-07T17:00:00Z","v":102251,"vw":6.13667},{"c":6.12,"h":6.14,"l":6.12,"n":774,"o":6.13,"t":"2026-10-07T17:15:00Z","v":102191,"vw":6.127862},{"c":6.115,"h":6.1278,"l":6.11,"n":924,"o":6.125,"t":"2026-10-07T17:30:00Z","v":93352,"vw":6.119821},{"c":6.115,"h":6.125,"l":6.11,"n":843,"o":6.11,"t":"2026-10-07T17:45:00Z","v":77292,"vw":6.116371},{"c":6.115,"h":6.1379,"l":6.1101,"n":1087,"o":6.12,"t":"2026-10-07T18:00:00Z","v":176587,"vw":6.126279},{"c":6.125,"h":6.14,"l":6.11,"n":1078,"o":6.115,"t":"2026-10-07T18:15:00Z","v":217255,"vw":6.1216},{"c":6.125,"h":6.1351,"l":6.11,"n":817,"o":6.13,"t":"2026-10-07T18:30:00Z","v":134948,"vw":6.126098},{"c":6.125,"h":6.13,"l":6.11,"n":935,"o":6.125,"t":"2026-10-07T18:45:00Z","v":184645,"vw":6.118307},{"c":6.115,"h":6.13,"l":6.11,"n":974,"o":6.125,"t":"2026-10-07T19:00:00Z","v":130357,"vw":6.121301},{"c":6.095,"h":6.1199,"l":6.09,"n":1617,"o":6.1199,"t":"2026-10-07T19:15:00Z","v":295106,"vw":6.102604},{"c":6.085,"h":6.096,"l":6.07,"n":2077,"o":6.095,"t":"2026-10-07T19:30:00Z","v":416899,"vw":6.084591},{"c":6.115,"h":6.12,"l":6.075,"n":4244,"o":6.085,"t":"2026-10-07T19:45:00Z","v":946758,"vw":6.095584},{"c":6.11,"h":6.11,"l":6.11,"n":57,"o":6.11,"t":"2026-10-07T20:00:00Z","v":920134,"vw":6.11},{"c":6.1146,"h":6.1354,"l":6.1146,"n":2,"o":6.1354,"t":"2026-10-07T20:30:00Z","v":800,"vw":6.125},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-08T12:30:00Z","v":170,"vw":6.14},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-08T12:45:00Z","v":100,"vw":6.1},{"c":6.09,"h":6.09,"l":6.09,"n":2,"o":6.09,"t":"2026-10-08T13:00:00Z","v":263,"vw":6.09},{"c":6.105,"h":6.105,"l":6.105,"n":5,"o":6.105,"t":"2026-10-08T13:15:00Z","v":204,"vw":6.105},{"c":6.09,"h":6.11,"l":6.03,"n":624,"o":6.07,"t":"2026-10-08T13:30:00Z","v":140547,"vw":6.076139},{"c":6.08,"h":6.105,"l":6.07,"n":693,"o":6.095,"t":"2026-10-08T13:45:00Z","v":101482,"vw":6.088361},{"c":6.085,"h":6.105,"l":6.07,"n":875,"o":6.09,"t":"2026-10-08T14:00:00Z","v":174865,"vw":6.085402},{"c":6.065,"h":6.1,"l":6.06,"n":799,"o":6.085,"t":"2026-10-08T14:15:00Z","v":102573,"vw":6.077896},{"c":6.075,"h":6.08,"l":6.05,"n":957,"o":6.0699,"t":"2026-10-08T14:30:00Z","v":160440,"vw":6.067654},{"c":6.085,"h":6.09,"l":6.07,"n":1015,"o":6.07,"t":"2026-10-08T14:45:00Z","v":173069,"vw":6.082129},{"c":6.0619,"h":6.085,"l":6.0619,"n":1216,"o":6.08,"t":"2026-10-08T15:00:00Z","v":258690,"vw":6.073933},{"c":6.065,"h":6.075,"l":6.05,"n":999,"o":6.0649,"t":"2026-10-08T15:15:00Z","v":136805,"vw":6.063479},{"c":6.07,"h":6.08,"l":6.06,"n":634,"o":6.065,"t":"2026-10-08T15:30:00Z","v":55124,"vw":6.06867},{"c":6.08,"h":6.09,"l":6.07,"n":772,"o":6.075,"t":"2026-10-08T15:45:00Z","v":87743,"vw":6.078643},{"c":6.105,"h":6.11,"l":6.07,"n":1297,"o":6.07,"t":"2026-10-08T16:00:00Z","v":185348,"vw":6.092691},{"c":6.105,"h":6.15,"l":6.095,"n":1265,"o":6.105,"t":"2026-10-08T16:15:00Z","v":290349,"vw":6.121632},{"c":6.1202,"h":6.13,"l":6.105,"n":905,"o":6.105,"t":"2026-10-08T16:30:00Z","v":78578,"vw":6.113227},{"c":6.1518,"h":6.16,"l":6.11,"n":929,"o":6.12,"t":"2026-10-08T16:45:00Z","v":150858,"vw":6.132004},{"c":6.165,"h":6.17,"l":6.14,"n":1022,"o":6.15,"t":"2026-10-08T17:00:00Z","v":206913,"vw":6.152301},{"c":6.21,"h":6.21,"l":6.16,"n":1664,"o":6.16,"t":"2026-10-08T17:15:00Z","v":396933,"vw":6.180364},{"c":6.245,"h":6.25,"l":6.21,"n":1202,"o":6.21,"t":"2026-10-08T17:30:00Z","v":235396,"vw":6.228425},{"c":6.235,"h":6.25,"l":6.22,"n":941,"o":6.245,"t":"2026-10-08T17:45:00Z","v":115705,"vw":6.235078},{"c":6.225,"h":6.25,"l":6.22,"n":1087,"o":6.235,"t":"2026-10-08T18:00:00Z","v":176954,"vw":6.235391},{"c":6.23,"h":6.245,"l":6.215,"n":1076,"o":6.22,"t":"2026-10-08T18:15:00Z","v":163860,"vw":6.226108},{"c":6.235,"h":6.24,"l":6.22,"n":1008,"o":6.23,"t":"2026-10-08T18:30:00Z","v":146352,"vw":6.230646},{"c":6.26,"h":6.26,"l":6.23,"n":1298,"o":6.23,"t":"2026-10-08T18:45:00Z","v":320222,"vw":6.246183},{"c":6.272,"h":6.29,"l":6.2529,"n":1410,"o":6.2575,"t":"2026-10-08T19:00:00Z","v":330657,"vw":6.264676},{"c":6.295,"h":6.3,"l":6.27,"n":1428,"o":6.275,"t":"2026-10-08T19:15:00Z","v":218923,"vw":6.282224},{"c":6.305,"h":6.335,"l":6.29,"n":2471,"o":6.295,"t":"2026-10-08T19:30:00Z","v":691615,"vw":6.312083},{"c":6.335,"h":6.34,"l":6.3,"n":4803,"o":6.305,"t":"2026-10-08T19:45:00Z","v":1140633,"vw":6.324372},{"c":6.24,"h":6.33,"l":6.24,"n":35,"o":6.33,"t":"2026-10-08T20:00:00Z","v":3988615,"vw":6.329995},{"c":6.32,"h":6.32,"l":6.31,"n":19,"o":6.31,"t":"2026-10-08T20:15:00Z","v":2295,"vw":6.312996},{"c":6.3166,"h":6.3166,"l":6.3162,"n":2,"o":6.3162,"t":"2026-10-08T20:30:00Z","v":280,"vw":6.316343},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-08T20:45:00Z","v":200,"vw":6.32},{"c":6.31,"h":6.312,"l":6.31,"n":11,"o":6.312,"t":"2026-10-08T22:00:00Z","v":4061,"vw":6.311063},{"c":6.3141,"h":6.32,"l":6.3141,"n":2,"o":6.32,"t":"2026-10-08T22:30:00Z","v":432,"vw":6.31705},{"c":6.3,"h":6.3,"l":6.3,"n":2,"o":6.3,"t":"2026-10-08T23:00:00Z","v":10000,"vw":6.3},{"c":6.2838,"h":6.2838,"l":6.2838,"n":1,"o":6.2838,"t":"2026-10-08T23:30:00Z","v":100,"vw":6.2838},{"c":6.33,"h":6.33,"l":6.33,"n":6,"o":6.33,"t":"2026-10-09T08:00:00Z","v":255,"vw":6.33},{"c":6.32,"h":6.32,"l":6.32,"n":5,"o":6.32,"t":"2026-10-09T08:30:00Z","v":10572,"vw":6.32},{"c":6.32,"h":6.32,"l":6.32,"n":7,"o":6.32,"t":"2026-10-09T09:15:00Z","v":139,"vw":6.32},{"c":6.33,"h":6.33,"l":6.33,"n":6,"o":6.33,"t":"2026-10-09T11:45:00Z","v":957,"vw":6.33},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-09T12:15:00Z","v":132,"vw":6.35},{"c":6.33,"h":6.35,"l":6.31,"n":3,"o":6.35,"t":"2026-10-09T12:30:00Z","v":1400,"vw":6.331429},{"c":6.333,"h":6.34,"l":6.2633,"n":4,"o":6.33,"t":"2026-10-09T12:45:00Z","v":3000,"vw":6.297817},{"c":6.285,"h":6.32,"l":6.252,"n":732,"o":6.31,"t":"2026-10-09T13:30:00Z","v":205146,"vw":6.298527},{"c":6.275,"h":6.32,"l":6.26,"n":858,"o":6.285,"t":"2026-10-09T13:45:00Z","v":116786,"vw":6.283752},{"c":6.27,"h":6.28,"l":6.26,"n":954,"o":6.275,"t":"2026-10-09T14:00:00Z","v":133024,"vw":6.271763},{"c":6.26,"h":6.29,"l":6.26,"n":1009,"o":6.27,"t":"2026-10-09T14:15:00Z","v":160884,"vw":6.272043},{"c":6.275,"h":6.28,"l":6.25,"n":1015,"o":6.26,"t":"2026-10-09T14:30:00Z","v":172951,"vw":6.267104},{"c":6.25,"h":6.28,"l":6.235,"n":1295,"o":6.275,"t":"2026-10-09T14:45:00Z","v":344889,"vw":6.259902},{"c":6.235,"h":6.255,"l":6.23,"n":881,"o":6.245,"t":"2026-10-09T15:00:00Z","v":125873,"vw":6.2418},{"c":6.19,"h":6.24,"l":6.19,"n":1489,"o":6.235,"t":"2026-10-09T15:15:00Z","v":378330,"vw":6.212795},{"c":6.1545,"h":6.2,"l":6.1545,"n":1248,"o":6.195,"t":"2026-10-09T15:30:00Z","v":187155,"vw":6.17329},{"c":6.155,"h":6.16,"l":6.1301,"n":1376,"o":6.155,"t":"2026-10-09T15:45:00Z","v":268430,"vw":6.149766},{"c":6.155,"h":6.165,"l":6.15,"n":1118,"o":6.16,"t":"2026-10-09T16:00:00Z","v":124578,"vw":6.158007},{"c":6.14,"h":6.16,"l":6.14,"n":931,"o":6.15,"t":"2026-10-09T16:15:00Z","v":130609,"vw":6.152103},{"c":6.145,"h":6.145,"l":6.13,"n":1107,"o":6.14,"t":"2026-10-09T16:30:00Z","v":177462,"vw":6.138087},{"c":6.135,"h":6.145,"l":6.12,"n":1137,"o":6.14,"t":"2026-10-09T16:45:00Z","v":192639,"vw":6.13383},{"c":6.135,"h":6.15,"l":6.13,"n":782,"o":6.134,"t":"2026-10-09T17:00:00Z","v":104281,"vw":6.138433},{"c":6.14,"h":6.14,"l":6.13,"n":863,"o":6.135,"t":"2026-10-09T17:15:00Z","v":96183,"vw":6.133282},{"c":6.145,"h":6.15,"l":6.12,"n":986,"o":6.135,"t":"2026-10-09T17:30:00Z","v":149643,"vw":6.135488},{"c":6.155,"h":6.16,"l":6.135,"n":952,"o":6.145,"t":"2026-10-09T17:45:00Z","v":146546,"vw":6.147075},{"c":6.155,"h":6.16,"l":6.15,"n":673,"o":6.155,"t":"2026-10-09T18:00:00Z","v":47401,"vw":6.155364},{"c":6.165,"h":6.17,"l":6.15,"n":1190,"o":6.155,"t":"2026-10-09T18:15:00Z","v":108053,"vw":6.163164},{"c":6.12,"h":6.165,"l":6.12,"n":1446,"o":6.165,"t":"2026-10-09T18:30:00Z","v":222187,"vw":6.143997},{"c":6.13,"h":6.135,"l":6.12,"n":1248,"o":6.12,"t":"2026-10-09T18:45:00Z","v":137005,"vw":6.128074},{"c":6.125,"h":6.15,"l":6.12,"n":1393,"o":6.125,"t":"2026-10-09T19:00:00Z","v":200236,"vw":6.132083},{"c":6.15,"h":6.15,"l":6.12,"n":1320,"o":6.125,"t":"2026-10-09T19:15:00Z","v":181869,"vw":6.136643},{"c":6.14,"h":6.155,"l":6.14,"n":1801,"o":6.145,"t":"2026-10-09T19:30:00Z","v":212251,"vw":6.146375},{"c":6.115,"h":6.155,"l":6.11,"n":5111,"o":6.14,"t":"2026-10-09T19:45:00Z","v":1210088,"vw":6.136387},{"c":6.1338,"h":6.1338,"l":6.11,"n":44,"o":6.12,"t":"2026-10-09T20:00:00Z","v":672679,"vw":6.120003},{"c":6.1388,"h":6.1388,"l":6.1062,"n":3,"o":6.1062,"t":"2026-10-09T21:00:00Z","v":2919,"vw":6.116317},{"c":6.1378,"h":6.14,"l":6.1378,"n":8,"o":6.14,"t":"2026-10-09T22:00:00Z","v":1312,"vw":6.139323},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-09T22:30:00Z","v":300,"vw":6.14},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-09T22:45:00Z","v":200,"vw":6.15},{"c":6.13,"h":6.13,"l":6.13,"n":5,"o":6.13,"t":"2026-10-12T08:00:00Z","v":1706,"vw":6.13},{"c":6.1366,"h":6.1366,"l":6.13,"n":3,"o":6.13,"t":"2026-10-12T11:00:00Z","v":1701,"vw":6.130776},{"c":6.13,"h":6.13,"l":6.13,"n":4,"o":6.13,"t":"2026-10-12T11:30:00Z","v":1001,"vw":6.13},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-12T12:00:00Z","v":4256,"vw":6.13},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-12T12:30:00Z","v":100,"vw":6.14},{"c":6.095,"h":6.17,"l":6.095,"n":924,"o":6.13,"t":"2026-10-12T13:30:00Z","v":232513,"vw":6.131704},{"c":6.084,"h":6.0982,"l":6.07,"n":864,"o":6.09,"t":"2026-10-12T13:45:00Z","v":156328,"vw":6.082562},{"c":6.1101,"h":6.12,"l":6.08,"n":782,"o":6.09,"t":"2026-10-12T14:00:00Z","v":98551,"vw":6.099448},{"c":6.095,"h":6.12,"l":6.09,"n":785,"o":6.1159,"t":"2026-10-12T14:15:00Z","v":111785,"vw":6.10114},{"c":6.0943,"h":6.115,"l":6.09,"n":1272,"o":6.095,"t":"2026-10-12T14:30:00Z","v":170563,"vw":6.09994},{"c":6.125,"h":6.1382,"l":6.0983,"n":1508,"o":6.1,"t":"2026-10-12T14:45:00Z","v":186328,"vw":6.1243},{"c":6.125,"h":6.13,"l":6.12,"n":990,"o":6.125,"t":"2026-10-12T15:00:00Z","v":57648,"vw":6.125449},{"c":6.1504,"h":6.16,"l":6.12,"n":1362,"o":6.125,"t":"2026-10-12T15:15:00Z","v":164986,"vw":6.143012},{"c":6.1518,"h":6.16,"l":6.15,"n":1219,"o":6.155,"t":"2026-10-12T15:30:00Z","v":84460,"vw":6.153283},{"c":6.155,"h":6.166,"l":6.145,"n":1159,"o":6.15,"t":"2026-10-12T15:45:00Z","v":254398,"vw":6.154543},{"c":6.14,"h":6.16,"l":6.14,"n":1138,"o":6.155,"t":"2026-10-12T16:00:00Z","v":81398,"vw":6.151714},{"c":6.145,"h":6.155,"l":6.13,"n":1038,"o":6.14,"t":"2026-10-12T16:15:00Z","v":263525,"vw":6.146428},{"c":6.1519,"h":6.16,"l":6.1431,"n":1046,"o":6.145,"t":"2026-10-12T16:30:00Z","v":181391,"vw":6.151905},{"c":6.135,"h":6.155,"l":6.13,"n":765,"o":6.155,"t":"2026-10-12T16:45:00Z","v":131706,"vw":6.142934},{"c":6.145,"h":6.145,"l":6.13,"n":1160,"o":6.13,"t":"2026-10-12T17:00:00Z","v":94431,"vw":6.13564},{"c":6.155,"h":6.16,"l":6.14,"n":947,"o":6.145,"t":"2026-10-12T17:15:00Z","v":106663,"vw":6.149446},{"c":6.15,"h":6.16,"l":6.145,"n":935,"o":6.1599,"t":"2026-10-12T17:30:00Z","v":152698,"vw":6.151015},{"c":6.1501,"h":6.16,"l":6.15,"n":869,"o":6.15,"t":"2026-10-12T17:45:00Z","v":51499,"vw":6.152785},{"c":6.14,"h":6.16,"l":6.14,"n":1078,"o":6.15,"t":"2026-10-12T18:00:00Z","v":124122,"vw":6.150179},{"c":6.145,"h":6.15,"l":6.14,"n":838,"o":6.145,"t":"2026-10-12T18:15:00Z","v":54410,"vw":6.144435},{"c":6.145,"h":6.15,"l":6.14,"n":880,"o":6.145,"t":"2026-10-12T18:30:00Z","v":44858,"vw":6.14333},{"c":6.145,"h":6.15,"l":6.14,"n":1334,"o":6.14,"t":"2026-10-12T18:45:00Z","v":60031,"vw":6.143559},{"c":6.145,"h":6.15,"l":6.14,"n":1456,"o":6.14,"t":"2026-10-12T19:00:00Z","v":124140,"vw":6.143066},{"c":6.125,"h":6.15,"l":6.12,"n":2043,"o":6.145,"t":"2026-10-12T19:15:00Z","v":185014,"vw":6.136532},{"c":6.115,"h":6.125,"l":6.1042,"n":2674,"o":6.125,"t":"2026-10-12T19:30:00Z","v":363879,"vw":6.112323},{"c":6.095,"h":6.115,"l":6.07,"n":6007,"o":6.115,"t":"2026-10-12T19:45:00Z","v":1533323,"vw":6.090414},{"c":6.11,"h":6.11,"l":6.11,"n":43,"o":6.11,"t":"2026-10-12T20:00:00Z","v":969994,"vw":6.11},{"c":6.1,"h":6.1,"l":6.1,"n":2,"o":6.1,"t":"2026-10-12T20:15:00Z","v":1001,"vw":6.1},{"c":6.09,"h":6.14,"l":6.07,"n":6,"o":6.14,"t":"2026-10-12T20:30:00Z","v":4180,"vw":6.088569},{"c":6.09,"h":6.09,"l":6.09,"n":4,"o":6.09,"t":"2026-10-12T22:15:00Z","v":250,"vw":6.09},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-12T22:30:00Z","v":250,"vw":6.13},{"c":6.09,"h":6.09,"l":6.09,"n":5,"o":6.09,"t":"2026-10-12T23:00:00Z","v":222,"vw":6.09},{"c":6.12,"h":6.12,"l":6.12,"n":2,"o":6.12,"t":"2026-10-13T08:00:00Z","v":213,"vw":6.12},{"c":6.11,"h":6.12,"l":6.11,"n":8,"o":6.12,"t":"2026-10-13T10:30:00Z","v":3270,"vw":6.114932},{"c":6.16,"h":6.16,"l":6.14,"n":4,"o":6.14,"t":"2026-10-13T10:45:00Z","v":1100,"vw":6.150446},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-10-13T12:30:00Z","v":200,"vw":6.11},{"c":6.12,"h":6.12,"l":6.1,"n":48,"o":6.12,"t":"2026-10-13T13:15:00Z","v":3178,"vw":6.113553},{"c":6.135,"h":6.175,"l":6.1,"n":1004,"o":6.13,"t":"2026-10-13T13:30:00Z","v":277839,"vw":6.132238},{"c":6.12,"h":6.15,"l":6.12,"n":493,"o":6.14,"t":"2026-10-13T13:45:00Z","v":46412,"vw":6.140242},{"c":6.095,"h":6.12,"l":6.085,"n":638,"o":6.12,"t":"2026-10-13T14:00:00Z","v":248951,"vw":6.10469},{"c":6.115,"h":6.14,"l":6.095,"n":554,"o":6.095,"t":"2026-10-13T14:15:00Z","v":133728,"vw":6.122192},{"c":6.13,"h":6.145,"l":6.11,"n":808,"o":6.1199,"t":"2026-10-13T14:30:00Z","v":258484,"vw":6.12429},{"c":6.125,"h":6.1301,"l":6.115,"n":892,"o":6.1301,"t":"2026-10-13T14:45:00Z","v":249299,"vw":6.122162},{"c":6.1119,"h":6.13,"l":6.1119,"n":890,"o":6.12,"t":"2026-10-13T15:00:00Z","v":339533,"vw":6.122865},{"c":6.095,"h":6.125,"l":6.095,"n":728,"o":6.115,"t":"2026-10-13T15:15:00Z","v":150242,"vw":6.108249},{"c":6.055,"h":6.1,"l":6.0523,"n":1022,"o":6.095,"t":"2026-10-13T15:30:00Z","v":335388,"vw":6.087749},{"c":6.045,"h":6.06,"l":6.04,"n":706,"o":6.055,"t":"2026-10-13T15:45:00Z","v":128882,"vw":6.05045},{"c":6.07,"h":6.09,"l":6.04,"n":1164,"o":6.04,"t":"2026-10-13T16:00:00Z","v":448277,"vw":6.069298},{"c":6.075,"h":6.0779,"l":6.055,"n":857,"o":6.075,"t":"2026-10-13T16:15:00Z","v":241732,"vw":6.066886},{"c":6.085,"h":6.085,"l":6.0612,"n":664,"o":6.0794,"t":"2026-10-13T16:30:00Z","v":178558,"vw":6.073514},{"c":6.085,"h":6.0978,"l":6.08,"n":679,"o":6.085,"t":"2026-10-13T16:45:00Z","v":249110,"vw":6.086909},{"c":6.085,"h":6.09,"l":6.0705,"n":595,"o":6.085,"t":"2026-10-13T17:00:00Z","v":141268,"vw":6.080684},{"c":6.08,"h":6.086,"l":6.07,"n":585,"o":6.08,"t":"2026-10-13T17:15:00Z","v":67669,"vw":6.078073},{"c":6.09,"h":6.1,"l":6.07,"n":856,"o":6.075,"t":"2026-10-13T17:30:00Z","v":266991,"vw":6.086783},{"c":6.08,"h":6.09,"l":6.07,"n":537,"o":6.085,"t":"2026-10-13T17:45:00Z","v":57811,"vw":6.078071},{"c":6.095,"h":6.1,"l":6.07,"n":634,"o":6.08,"t":"2026-10-13T18:00:00Z","v":132510,"vw":6.082085},{"c":6.098,"h":6.1,"l":6.08,"n":741,"o":6.095,"t":"2026-10-13T18:15:00Z","v":105460,"vw":6.091606},{"c":6.115,"h":6.115,"l":6.09,"n":690,"o":6.095,"t":"2026-10-13T18:30:00Z","v":127069,"vw":6.099546},{"c":6.12,"h":6.12,"l":6.105,"n":618,"o":6.115,"t":"2026-10-13T18:45:00Z","v":149863,"vw":6.110796},{"c":6.1199,"h":6.13,"l":6.1,"n":904,"o":6.115,"t":"2026-10-13T19:00:00Z","v":180786,"vw":6.115577},{"c":6.105,"h":6.125,"l":6.1,"n":1163,"o":6.1182,"t":"2026-10-13T19:15:00Z","v":227800,"vw":6.114312},{"c":6.095,"h":6.11,"l":6.09,"n":1121,"o":6.105,"t":"2026-10-13T19:30:00Z","v":134439,"vw":6.100445},{"c":6.11,"h":6.11,"l":6.07,"n":3326,"o":6.095,"t":"2026-10-13T19:45:00Z","v":738961,"vw":6.091095},{"c":6.1015,"h":6.1015,"l":6.1,"n":43,"o":6.1,"t":"2026-10-13T20:00:00Z","v":872956,"vw":6.100004},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-10-13T21:00:00Z","v":300,"vw":6.11},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-10-13T22:00:00Z","v":100,"vw":6.11},{"c":6.1095,"h":6.1095,"l":6.1095,"n":1,"o":6.1095,"t":"2026-10-13T22:45:00Z","v":409,"vw":6.1095},{"c":6.1095,"h":6.1096,"l":6.1095,"n":8,"o":6.1096,"t":"2026-10-13T23:30:00Z","v":1008,"vw":6.10956},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-13T23:45:00Z","v":1000,"vw":6.1},{"c":6.11,"h":6.11,"l":6.11,"n":4,"o":6.11,"t":"2026-10-14T09:00:00Z","v":1157,"vw":6.11},{"c":6.165,"h":6.18,"l":6.12,"n":37,"o":6.12,"t":"2026-10-14T11:30:00Z","v":13777,"vw":6.153073},{"c":6.16,"h":6.18,"l":6.16,"n":27,"o":6.18,"t":"2026-10-14T11:45:00Z","v":4060,"vw":6.170906},{"c":6.1412,"h":6.17,"l":6.1412,"n":5,"o":6.17,"t":"2026-10-14T12:00:00Z","v":2590,"vw":6.165991},{"c":6.1,"h":6.16,"l":6.1,"n":2,"o":6.16,"t":"2026-10-14T12:30:00Z","v":10360,"vw":6.102079},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-14T12:45:00Z","v":100,"vw":6.1},{"c":6.11,"h":6.11,"l":6.11,"n":2,"o":6.11,"t":"2026-10-14T13:00:00Z","v":2000,"vw":6.11},{"c":6.1,"h":6.11,"l":6.1,"n":21,"o":6.1,"t":"2026-10-14T13:15:00Z","v":5438,"vw":6.104611},{"c":6.045,"h":6.1056,"l":6.04,"n":636,"o":6.08,"t":"2026-10-14T13:30:00Z","v":315331,"vw":6.074846},{"c":6.025,"h":6.05,"l":6.025,"n":757,"o":6.04,"t":"2026-10-14T13:45:00Z","v":140038,"vw":6.032511},{"c":5.992,"h":6.0286,"l":5.99,"n":930,"o":6.025,"t":"2026-10-14T14:00:00Z","v":187900,"vw":6.009632},{"c":6.005,"h":6.01,"l":5.98,"n":694,"o":5.995,"t":"2026-10-14T14:15:00Z","v":134098,"vw":5.989418},{"c":6.005,"h":6.01,"l":5.98,"n":658,"o":6.005,"t":"2026-10-14T14:30:00Z","v":173000,"vw":5.994292},{"c":5.98,"h":6.01,"l":5.975,"n":1019,"o":6.005,"t":"2026-10-14T14:45:00Z","v":341086,"vw":5.993013},{"c":5.995,"h":5.9983,"l":5.97,"n":809,"o":5.975,"t":"2026-10-14T15:00:00Z","v":203567,"vw":5.982012},{"c":6.02,"h":6.02,"l":5.995,"n":585,"o":6,"t":"2026-10-14T15:15:00Z","v":140100,"vw":6.004936},{"c":6.01,"h":6.02,"l":6.01,"n":679,"o":6.0101,"t":"2026-10-14T15:30:00Z","v":142903,"vw":6.014013},{"c":6,"h":6.025,"l":6,"n":708,"o":6.0101,"t":"2026-10-14T15:45:00Z","v":162224,"vw":6.013544},{"c":6,"h":6.01,"l":5.99,"n":903,"o":6.005,"t":"2026-10-14T16:00:00Z","v":167407,"vw":6.003924},{"c":5.9805,"h":6.005,"l":5.97,"n":774,"o":6,"t":"2026-10-14T16:15:00Z","v":214521,"vw":5.984501},{"c":5.99,"h":6.015,"l":5.98,"n":793,"o":5.985,"t":"2026-10-14T16:30:00Z","v":251001,"vw":6.001655},{"c":5.975,"h":5.9962,"l":5.97,"n":564,"o":5.995,"t":"2026-10-14T16:45:00Z","v":70693,"vw":5.984859},{"c":5.98,"h":5.9877,"l":5.97,"n":598,"o":5.975,"t":"2026-10-14T17:00:00Z","v":72557,"vw":5.978204},{"c":5.98,"h":5.98,"l":5.97,"n":867,"o":5.975,"t":"2026-10-14T17:15:00Z","v":93756,"vw":5.977218},{"c":5.955,"h":5.99,"l":5.955,"n":1291,"o":5.975,"t":"2026-10-14T17:30:00Z","v":323276,"vw":5.974478},{"c":5.955,"h":5.96,"l":5.945,"n":892,"o":5.955,"t":"2026-10-14T17:45:00Z","v":146770,"vw":5.952685},{"c":5.975,"h":5.975,"l":5.95,"n":986,"o":5.955,"t":"2026-10-14T18:00:00Z","v":146558,"vw":5.963453},{"c":5.975,"h":5.98,"l":5.96,"n":819,"o":5.975,"t":"2026-10-14T18:15:00Z","v":120491,"vw":5.970464},{"c":5.98,"h":5.98,"l":5.97,"n":496,"o":5.975,"t":"2026-10-14T18:30:00Z","v":45481,"vw":5.973878},{"c":5.98,"h":5.99,"l":5.97,"n":1142,"o":5.98,"t":"2026-10-14T18:45:00Z","v":228207,"vw":5.977215},{"c":5.995,"h":6.005,"l":5.975,"n":1254,"o":5.98,"t":"2026-10-14T19:00:00Z","v":308738,"vw":5.992012},{"c":6.01,"h":6.01,"l":5.99,"n":1366,"o":5.99,"t":"2026-10-14T19:15:00Z","v":242402,"vw":6.004252},{"c":6.005,"h":6.02,"l":6,"n":1541,"o":6.01,"t":"2026-10-14T19:30:00Z","v":295979,"vw":6.009128},{"c":6.06,"h":6.06,"l":6,"n":5126,"o":6.005,"t":"2026-10-14T19:45:00Z","v":1165255,"vw":6.031715},{"c":6.03,"h":6.05,"l":6.03,"n":63,"o":6.05,"t":"2026-10-14T20:00:00Z","v":962406,"vw":6.049986},{"c":6.035,"h":6.035,"l":6.035,"n":1,"o":6.035,"t":"2026-10-14T20:15:00Z","v":1000,"vw":6.035},{"c":6.02,"h":6.02,"l":6.02,"n":2,"o":6.02,"t":"2026-10-14T23:30:00Z","v":2000,"vw":6.02},{"c":6.0454,"h":6.0454,"l":6.044,"n":2,"o":6.044,"t":"2026-10-14T23:45:00Z","v":500,"vw":6.0447},{"c":6.05,"h":6.06,"l":6.0177,"n":10,"o":6.0177,"t":"2026-10-15T08:00:00Z","v":3643,"vw":6.05142},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-10-15T09:30:00Z","v":132,"vw":6.05},{"c":6.03,"h":6.03,"l":6.03,"n":3,"o":6.03,"t":"2026-10-15T10:00:00Z","v":765,"vw":6.03},{"c":6.0374,"h":6.0374,"l":6.0374,"n":1,"o":6.0374,"t":"2026-10-15T11:15:00Z","v":175,"vw":6.0374},{"c":6.09,"h":6.09,"l":6.03,"n":18,"o":6.06,"t":"2026-10-15T12:15:00Z","v":4324,"vw":6.057959},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-15T12:45:00Z","v":1000,"vw":6.1},{"c":6.09,"h":6.1,"l":6.09,"n":10,"o":6.1,"t":"2026-10-15T13:00:00Z","v":1493,"vw":6.098858},{"c":6.08,"h":6.1,"l":6.08,"n":15,"o":6.1,"t":"2026-10-15T13:15:00Z","v":1390,"vw":6.094427},{"c":6.165,"h":6.215,"l":6.11,"n":1411,"o":6.11,"t":"2026-10-15T13:30:00Z","v":309728,"vw":6.164593},{"c":6.24,"h":6.25,"l":6.155,"n":870,"o":6.17,"t":"2026-10-15T13:45:00Z","v":194424,"vw":6.203023},{"c":6.325,"h":6.325,"l":6.24,"n":1293,"o":6.246,"t":"2026-10-15T14:00:00Z","v":487500,"vw":6.274916},{"c":6.2601,"h":6.3357,"l":6.26,"n":1161,"o":6.322,"t":"2026-10-15T14:15:00Z","v":321006,"vw":6.288307},{"c":6.285,"h":6.3,"l":6.265,"n":1310,"o":6.265,"t":"2026-10-15T14:30:00Z","v":260870,"vw":6.28245},{"c":6.28,"h":6.285,"l":6.25,"n":1410,"o":6.285,"t":"2026-10-15T14:45:00Z","v":373614,"vw":6.267954},{"c":6.2503,"h":6.29,"l":6.25,"n":1150,"o":6.275,"t":"2026-10-15T15:00:00Z","v":234586,"vw":6.276741},{"c":6.2636,"h":6.2661,"l":6.24,"n":956,"o":6.2555,"t":"2026-10-15T15:15:00Z","v":169680,"vw":6.257018},{"c":6.265,"h":6.27,"l":6.25,"n":1022,"o":6.27,"t":"2026-10-15T15:30:00Z","v":179540,"vw":6.262441},{"c":6.225,"h":6.27,"l":6.22,"n":1228,"o":6.265,"t":"2026-10-15T15:45:00Z","v":198806,"vw":6.242429},{"c":6.2,"h":6.225,"l":6.19,"n":1462,"o":6.225,"t":"2026-10-15T16:00:00Z","v":536938,"vw":6.207098},{"c":6.225,"h":6.23,"l":6.2,"n":864,"o":6.209,"t":"2026-10-15T16:15:00Z","v":136159,"vw":6.218317},{"c":6.245,"h":6.26,"l":6.22,"n":1060,"o":6.22,"t":"2026-10-15T16:30:00Z","v":197463,"vw":6.243907},{"c":6.235,"h":6.25,"l":6.235,"n":975,"o":6.245,"t":"2026-10-15T16:45:00Z","v":114281,"vw":6.241752},{"c":6.225,"h":6.245,"l":6.2221,"n":744,"o":6.24,"t":"2026-10-15T17:00:00Z","v":84027,"vw":6.236679},{"c":6.23,"h":6.24,"l":6.22,"n":798,"o":6.225,"t":"2026-10-15T17:15:00Z","v":83796,"vw":6.228606},{"c":6.24,"h":6.25,"l":6.225,"n":864,"o":6.225,"t":"2026-10-15T17:30:00Z","v":83391,"vw":6.237406},{"c":6.245,"h":6.25,"l":6.22,"n":1140,"o":6.2397,"t":"2026-10-15T17:45:00Z","v":146398,"vw":6.236144},{"c":6.2421,"h":6.25,"l":6.24,"n":775,"o":6.245,"t":"2026-10-15T18:00:00Z","v":78284,"vw":6.245899},{"c":6.235,"h":6.25,"l":6.225,"n":1209,"o":6.245,"t":"2026-10-15T18:15:00Z","v":157428,"vw":6.236208},{"c":6.25,"h":6.25,"l":6.23,"n":969,"o":6.235,"t":"2026-10-15T18:30:00Z","v":114558,"vw":6.23934},{"c":6.2577,"h":6.26,"l":6.2427,"n":1241,"o":6.25,"t":"2026-10-15T18:45:00Z","v":285893,"vw":6.253805},{"c":6.28,"h":6.28,"l":6.255,"n":1467,"o":6.255,"t":"2026-10-15T19:00:00Z","v":208809,"vw":6.267277},{"c":6.25,"h":6.28,"l":6.25,"n":1476,"o":6.275,"t":"2026-10-15T19:15:00Z","v":209950,"vw":6.260159},{"c":6.255,"h":6.26,"l":6.235,"n":2504,"o":6.255,"t":"2026-10-15T19:30:00Z","v":305907,"vw":6.247116},{"c":6.235,"h":6.26,"l":6.22,"n":5761,"o":6.255,"t":"2026-10-15T19:45:00Z","v":1117978,"vw":6.240806},{"c":6.24,"h":6.24,"l":6.23,"n":37,"o":6.23,"t":"2026-10-15T20:00:00Z","v":893033,"vw":6.230002},{"c":6.203,"h":6.203,"l":6.2001,"n":2,"o":6.2001,"t":"2026-10-15T21:15:00Z","v":600,"vw":6.201067},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-15T23:45:00Z","v":200,"vw":6.22},{"c":6.23,"h":6.25,"l":6.23,"n":9,"o":6.23,"t":"2026-10-16T10:00:00Z","v":5115,"vw":6.240392},{"c":6.23,"h":6.25,"l":6.23,"n":2,"o":6.25,"t":"2026-10-16T11:15:00Z","v":1423,"vw":6.232811},{"c":6.23,"h":6.23,"l":6.2,"n":8,"o":6.2,"t":"2026-10-16T11:30:00Z","v":2372,"vw":6.228735},{"c":6.2101,"h":6.2101,"l":6.2101,"n":1,"o":6.2101,"t":"2026-10-16T11:45:00Z","v":100,"vw":6.2101},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-16T12:45:00Z","v":200,"vw":6.25},{"c":6.26,"h":6.26,"l":6.25,"n":7,"o":6.25,"t":"2026-10-16T13:15:00Z","v":428,"vw":6.2575},{"c":6.265,"h":6.32,"l":6.265,"n":877,"o":6.27,"t":"2026-10-16T13:30:00Z","v":179415,"vw":6.291944},{"c":6.26,"h":6.28,"l":6.245,"n":533,"o":6.27,"t":"2026-10-16T13:45:00Z","v":86906,"vw":6.265049},{"c":6.22,"h":6.285,"l":6.2148,"n":776,"o":6.26,"t":"2026-10-16T14:00:00Z","v":149428,"vw":6.255112},{"c":6.205,"h":6.225,"l":6.2,"n":1477,"o":6.22,"t":"2026-10-16T14:15:00Z","v":382776,"vw":6.206741},{"c":6.195,"h":6.21,"l":6.195,"n":531,"o":6.2,"t":"2026-10-16T14:30:00Z","v":87690,"vw":6.201488},{"c":6.195,"h":6.21,"l":6.19,"n":700,"o":6.2,"t":"2026-10-16T14:45:00Z","v":104869,"vw":6.203646},{"c":6.1989,"h":6.205,"l":6.175,"n":1123,"o":6.195,"t":"2026-10-16T15:00:00Z","v":292179,"vw":6.188526},{"c":6.195,"h":6.205,"l":6.19,"n":491,"o":6.1999,"t":"2026-10-16T15:15:00Z","v":66348,"vw":6.195682},{"c":6.1795,"h":6.2,"l":6.1729,"n":748,"o":6.195,"t":"2026-10-16T15:30:00Z","v":224312,"vw":6.190552},{"c":6.165,"h":6.195,"l":6.16,"n":794,"o":6.1795,"t":"2026-10-16T15:45:00Z","v":231670,"vw":6.176206},{"c":6.1741,"h":6.19,"l":6.1608,"n":582,"o":6.165,"t":"2026-10-16T16:00:00Z","v":121666,"vw":6.177743},{"c":6.18,"h":6.18,"l":6.17,"n":630,"o":6.18,"t":"2026-10-16T16:15:00Z","v":81787,"vw":6.172918},{"c":6.145,"h":6.175,"l":6.14,"n":766,"o":6.17,"t":"2026-10-16T16:30:00Z","v":179225,"vw":6.158643},{"c":6.1499,"h":6.16,"l":6.14,"n":576,"o":6.15,"t":"2026-10-16T16:45:00Z","v":99659,"vw":6.151253},{"c":6.135,"h":6.155,"l":6.13,"n":823,"o":6.15,"t":"2026-10-16T17:00:00Z","v":196068,"vw":6.141297},{"c":6.135,"h":6.14,"l":6.12,"n":707,"o":6.135,"t":"2026-10-16T17:15:00Z","v":93724,"vw":6.130071},{"c":6.1512,"h":6.1597,"l":6.1248,"n":626,"o":6.135,"t":"2026-10-16T17:30:00Z","v":139987,"vw":6.140561},{"c":6.135,"h":6.16,"l":6.13,"n":694,"o":6.155,"t":"2026-10-16T17:45:00Z","v":96279,"vw":6.148085},{"c":6.125,"h":6.135,"l":6.12,"n":657,"o":6.135,"t":"2026-10-16T18:00:00Z","v":94567,"vw":6.130468},{"c":6.125,"h":6.14,"l":6.1217,"n":723,"o":6.13,"t":"2026-10-16T18:15:00Z","v":137675,"vw":6.130922},{"c":6.1399,"h":6.14,"l":6.115,"n":730,"o":6.13,"t":"2026-10-16T18:30:00Z","v":156005,"vw":6.124274},{"c":6.14,"h":6.15,"l":6.13,"n":754,"o":6.138,"t":"2026-10-16T18:45:00Z","v":161555,"vw":6.13933},{"c":6.155,"h":6.16,"l":6.13,"n":965,"o":6.13,"t":"2026-10-16T19:00:00Z","v":196810,"vw":6.148872},{"c":6.185,"h":6.19,"l":6.14,"n":1106,"o":6.15,"t":"2026-10-16T19:15:00Z","v":257323,"vw":6.166035},{"c":6.19,"h":6.2,"l":6.18,"n":1671,"o":6.185,"t":"2026-10-16T19:30:00Z","v":317256,"vw":6.190681},{"c":6.16,"h":6.2,"l":6.16,"n":5143,"o":6.19,"t":"2026-10-16T19:45:00Z","v":1219447,"vw":6.180462},{"c":6.17,"h":6.17,"l":6.17,"n":58,"o":6.17,"t":"2026-10-16T20:00:00Z","v":1451344,"vw":6.17},{"c":6.1969,"h":6.1969,"l":6.1969,"n":1,"o":6.1969,"t":"2026-10-16T21:30:00Z","v":100,"vw":6.1969},{"c":6.1538,"h":6.1538,"l":6.1538,"n":1,"o":6.1538,"t":"2026-10-16T21:45:00Z","v":100,"vw":6.1538},{"c":6.18,"h":6.205,"l":6.18,"n":11,"o":6.205,"t":"2026-10-19T11:00:00Z","v":5969,"vw":6.196638},{"c":6.24,"h":6.24,"l":6.24,"n":2,"o":6.24,"t":"2026-10-19T12:00:00Z","v":805,"vw":6.24},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-19T12:30:00Z","v":100,"vw":6.18},{"c":6.17,"h":6.17,"l":6.17,"n":9,"o":6.17,"t":"2026-10-19T13:00:00Z","v":3127,"vw":6.17},{"c":6.125,"h":6.14,"l":6.11,"n":866,"o":6.13,"t":"2026-10-19T13:30:00Z","v":209116,"vw":6.127117},{"c":6.0882,"h":6.125,"l":6.0882,"n":585,"o":6.125,"t":"2026-10-19T13:45:00Z","v":99386,"vw":6.102556},{"c":6.085,"h":6.1069,"l":6.08,"n":492,"o":6.085,"t":"2026-10-19T14:00:00Z","v":68216,"vw":6.091796},{"c":6.1599,"h":6.215,"l":6.0849,"n":2341,"o":6.088,"t":"2026-10-19T14:15:00Z","v":676673,"vw":6.148518},{"c":6.14,"h":6.18,"l":6.14,"n":1076,"o":6.155,"t":"2026-10-19T14:30:00Z","v":255704,"vw":6.162008},{"c":6.155,"h":6.16,"l":6.1342,"n":676,"o":6.14,"t":"2026-10-19T14:45:00Z","v":89255,"vw":6.147469},{"c":6.14,"h":6.16,"l":6.13,"n":924,"o":6.155,"t":"2026-10-19T15:00:00Z","v":155010,"vw":6.142306},{"c":6.145,"h":6.15,"l":6.13,"n":775,"o":6.13,"t":"2026-10-19T15:15:00Z","v":134548,"vw":6.140634},{"c":6.13,"h":6.16,"l":6.13,"n":956,"o":6.145,"t":"2026-10-19T15:30:00Z","v":191746,"vw":6.141876},{"c":6.1101,"h":6.14,"l":6.105,"n":1319,"o":6.135,"t":"2026-10-19T15:45:00Z","v":394542,"vw":6.122043},{"c":6.1,"h":6.116,"l":6.09,"n":813,"o":6.11,"t":"2026-10-19T16:00:00Z","v":144017,"vw":6.101954},{"c":6.115,"h":6.12,"l":6.1,"n":703,"o":6.105,"t":"2026-10-19T16:15:00Z","v":89288,"vw":6.114791},{"c":6.105,"h":6.12,"l":6.1,"n":558,"o":6.115,"t":"2026-10-19T16:30:00Z","v":73758,"vw":6.110334},{"c":6.115,"h":6.12,"l":6.1034,"n":579,"o":6.105,"t":"2026-10-19T16:45:00Z","v":58836,"vw":6.11167},{"c":6.11,"h":6.12,"l":6.11,"n":555,"o":6.115,"t":"2026-10-19T17:00:00Z","v":85660,"vw":6.114385},{"c":6.115,"h":6.125,"l":6.11,"n":581,"o":6.11,"t":"2026-10-19T17:15:00Z","v":119744,"vw":6.118196},{"c":6.1,"h":6.115,"l":6.08,"n":878,"o":6.115,"t":"2026-10-19T17:30:00Z","v":212011,"vw":6.090552},{"c":6.095,"h":6.1,"l":6.0909,"n":628,"o":6.095,"t":"2026-10-19T17:45:00Z","v":48161,"vw":6.097493},{"c":6.105,"h":6.11,"l":6.1,"n":627,"o":6.1,"t":"2026-10-19T18:00:00Z","v":77537,"vw":6.102467},{"c":6.12,"h":6.13,"l":6.1,"n":859,"o":6.1099,"t":"2026-10-19T18:15:00Z","v":213490,"vw":6.11097},{"c":6.115,"h":6.12,"l":6.1014,"n":627,"o":6.115,"t":"2026-10-19T18:30:00Z","v":87838,"vw":6.111165},{"c":6.12,"h":6.12,"l":6.11,"n":647,"o":6.115,"t":"2026-10-19T18:45:00Z","v":71596,"vw":6.115375},{"c":6.12,"h":6.12,"l":6.11,"n":804,"o":6.12,"t":"2026-10-19T19:00:00Z","v":92313,"vw":6.117014},{"c":6.16,"h":6.165,"l":6.115,"n":1547,"o":6.12,"t":"2026-10-19T19:15:00Z","v":357949,"vw":6.141849},{"c":6.135,"h":6.165,"l":6.13,"n":1036,"o":6.1619,"t":"2026-10-19T19:30:00Z","v":203642,"vw":6.15155},{"c":6.17,"h":6.175,"l":6.13,"n":4014,"o":6.135,"t":"2026-10-19T19:45:00Z","v":964297,"vw":6.159633},{"c":6.16,"h":6.16,"l":6.16,"n":36,"o":6.16,"t":"2026-10-19T20:00:00Z","v":942435,"vw":6.16},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-19T20:15:00Z","v":900,"vw":6.16},{"c":6.1593,"h":6.1593,"l":6.1593,"n":1,"o":6.1593,"t":"2026-10-19T20:45:00Z","v":500,"vw":6.1593},{"c":6.15,"h":6.15,"l":6.15,"n":4,"o":6.15,"t":"2026-10-19T21:00:00Z","v":1406,"vw":6.15},{"c":6.15,"h":6.15,"l":6.15,"n":3,"o":6.15,"t":"2026-10-19T21:15:00Z","v":769,"vw":6.15},{"c":6.1569,"h":6.1569,"l":6.1569,"n":1,"o":6.1569,"t":"2026-10-19T23:30:00Z","v":100,"vw":6.1569},{"c":6.15,"h":6.15,"l":6.15,"n":3,"o":6.15,"t":"2026-10-20T08:00:00Z","v":601,"vw":6.15},{"c":6.15,"h":6.15,"l":6.15,"n":7,"o":6.15,"t":"2026-10-20T10:15:00Z","v":201,"vw":6.15},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-20T10:45:00Z","v":100,"vw":6.19},{"c":6.14,"h":6.16,"l":6.14,"n":6,"o":6.16,"t":"2026-10-20T12:15:00Z","v":317,"vw":6.147331},{"c":6.18,"h":6.18,"l":6.18,"n":6,"o":6.18,"t":"2026-10-20T13:15:00Z","v":503,"vw":6.18},{"c":6.26,"h":6.285,"l":6.17,"n":1301,"o":6.17,"t":"2026-10-20T13:30:00Z","v":471011,"vw":6.233899},{"c":6.285,"h":6.3,"l":6.25,"n":1538,"o":6.26,"t":"2026-10-20T13:45:00Z","v":303230,"vw":6.274881},{"c":6.245,"h":6.29,"l":6.24,"n":1132,"o":6.28,"t":"2026-10-20T14:00:00Z","v":208793,"vw":6.261979},{"c":6.245,"h":6.265,"l":6.24,"n":743,"o":6.245,"t":"2026-10-20T14:15:00Z","v":119098,"vw":6.25226},{"c":6.255,"h":6.26,"l":6.24,"n":719,"o":6.245,"t":"2026-10-20T14:30:00Z","v":148880,"vw":6.252196},{"c":6.27,"h":6.276,"l":6.255,"n":1165,"o":6.255,"t":"2026-10-20T14:45:00Z","v":230353,"vw":6.267025},{"c":6.26,"h":6.27,"l":6.2431,"n":1135,"o":6.26,"t":"2026-10-20T15:00:00Z","v":288563,"vw":6.258478},{"c":6.245,"h":6.28,"l":6.2418,"n":874,"o":6.262,"t":"2026-10-20T15:15:00Z","v":218722,"vw":6.259004},{"c":6.2409,"h":6.2553,"l":6.21,"n":1444,"o":6.245,"t":"2026-10-20T15:30:00Z","v":643877,"vw":6.238116},{"c":6.225,"h":6.245,"l":6.22,"n":847,"o":6.24,"t":"2026-10-20T15:45:00Z","v":266122,"vw":6.232563},{"c":6.22,"h":6.23,"l":6.215,"n":604,"o":6.225,"t":"2026-10-20T16:00:00Z","v":93425,"vw":6.2201},{"c":6.215,"h":6.225,"l":6.215,"n":436,"o":6.225,"t":"2026-10-20T16:15:00Z","v":59376,"vw":6.218999},{"c":6.23,"h":6.235,"l":6.21,"n":507,"o":6.215,"t":"2026-10-20T16:30:00Z","v":60325,"vw":6.225516},{"c":6.205,"h":6.24,"l":6.2001,"n":581,"o":6.235,"t":"2026-10-20T16:45:00Z","v":121714,"vw":6.218817},{"c":6.2101,"h":6.22,"l":6.2,"n":932,"o":6.205,"t":"2026-10-20T17:00:00Z","v":245427,"vw":6.207098},{"c":6.2,"h":6.22,"l":6.2,"n":710,"o":6.21,"t":"2026-10-20T17:15:00Z","v":158296,"vw":6.206571},{"c":6.205,"h":6.21,"l":6.2,"n":492,"o":6.205,"t":"2026-10-20T17:30:00Z","v":76516,"vw":6.202739},{"c":6.225,"h":6.23,"l":6.201,"n":747,"o":6.201,"t":"2026-10-20T17:45:00Z","v":138181,"vw":6.214096},{"c":6.23,"h":6.23,"l":6.21,"n":822,"o":6.225,"t":"2026-10-20T18:00:00Z","v":164531,"vw":6.218737},{"c":6.215,"h":6.23,"l":6.215,"n":630,"o":6.23,"t":"2026-10-20T18:15:00Z","v":66564,"vw":6.22402},{"c":6.2119,"h":6.225,"l":6.21,"n":743,"o":6.215,"t":"2026-10-20T18:30:00Z","v":172637,"vw":6.216407},{"c":6.19,"h":6.215,"l":6.18,"n":1298,"o":6.21,"t":"2026-10-20T18:45:00Z","v":598560,"vw":6.197425},{"c":6.1942,"h":6.21,"l":6.19,"n":707,"o":6.2,"t":"2026-10-20T19:00:00Z","v":143352,"vw":6.201183},{"c":6.195,"h":6.2,"l":6.19,"n":673,"o":6.19,"t":"2026-10-20T19:15:00Z","v":89860,"vw":6.197482},{"c":6.195,"h":6.21,"l":6.19,"n":1258,"o":6.19,"t":"2026-10-20T19:30:00Z","v":303999,"vw":6.19764},{"c":6.22,"h":6.24,"l":6.19,"n":4777,"o":6.195,"t":"2026-10-20T19:45:00Z","v":1693546,"vw":6.218257},{"c":6.22,"h":6.22,"l":6.21,"n":30,"o":6.21,"t":"2026-10-20T20:00:00Z","v":2021381,"vw":6.210027},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-20T20:15:00Z","v":1000,"vw":6.22},{"c":6.2246,"h":6.2246,"l":6.2246,"n":3,"o":6.2246,"t":"2026-10-20T20:45:00Z","v":510,"vw":6.2246},{"c":6.232,"h":6.232,"l":6.232,"n":1,"o":6.232,"t":"2026-10-20T21:30:00Z","v":1121,"vw":6.232},{"c":6.2338,"h":6.2338,"l":6.2338,"n":1,"o":6.2338,"t":"2026-10-20T21:45:00Z","v":1000,"vw":6.2338},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-10-20T23:00:00Z","v":181,"vw":6.21},{"c":6.25,"h":6.25,"l":6.24,"n":31,"o":6.24,"t":"2026-10-21T11:00:00Z","v":1700,"vw":6.248508},{"c":6.23,"h":6.23,"l":6.23,"n":3,"o":6.23,"t":"2026-10-21T12:30:00Z","v":500,"vw":6.23},{"c":6.3,"h":6.3,"l":6.21,"n":2,"o":6.21,"t":"2026-10-21T12:45:00Z","v":2500,"vw":6.246},{"c":6.22,"h":6.2707,"l":6.22,"n":2,"o":6.2707,"t":"2026-10-21T13:00:00Z","v":2000,"vw":6.24535},{"c":6.2199,"h":6.2399,"l":6.19,"n":681,"o":6.22,"t":"2026-10-21T13:30:00Z","v":182967,"vw":6.218874},{"c":6.21,"h":6.225,"l":6.195,"n":836,"o":6.2152,"t":"2026-10-21T13:45:00Z","v":74022,"vw":6.212151},{"c":6.2,"h":6.21,"l":6.18,"n":605,"o":6.205,"t":"2026-10-21T14:00:00Z","v":82438,"vw":6.193303},{"c":6.195,"h":6.21,"l":6.185,"n":1195,"o":6.195,"t":"2026-10-21T14:15:00Z","v":238587,"vw":6.194369},{"c":6.2081,"h":6.21,"l":6.195,"n":834,"o":6.195,"t":"2026-10-21T14:30:00Z","v":108724,"vw":6.201891},{"c":6.205,"h":6.23,"l":6.205,"n":1162,"o":6.205,"t":"2026-10-21T14:45:00Z","v":172137,"vw":6.215131},{"c":6.21,"h":6.21,"l":6.2,"n":597,"o":6.2092,"t":"2026-10-21T15:00:00Z","v":82777,"vw":6.205181},{"c":6.22,"h":6.225,"l":6.2,"n":1137,"o":6.21,"t":"2026-10-21T15:15:00Z","v":172019,"vw":6.21465},{"c":6.205,"h":6.22,"l":6.2,"n":1094,"o":6.22,"t":"2026-10-21T15:30:00Z","v":166981,"vw":6.212107},{"c":6.21,"h":6.21,"l":6.2,"n":825,"o":6.205,"t":"2026-10-21T15:45:00Z","v":106777,"vw":6.201543},{"c":6.2,"h":6.21,"l":6.2,"n":719,"o":6.2,"t":"2026-10-21T16:00:00Z","v":41130,"vw":6.204397},{"c":6.2,"h":6.21,"l":6.2,"n":587,"o":6.205,"t":"2026-10-21T16:15:00Z","v":43184,"vw":6.206283},{"c":6.215,"h":6.235,"l":6.2,"n":792,"o":6.21,"t":"2026-10-21T16:30:00Z","v":106856,"vw":6.221011},{"c":6.2,"h":6.2151,"l":6.2,"n":675,"o":6.215,"t":"2026-10-21T16:45:00Z","v":45413,"vw":6.206178},{"c":6.175,"h":6.208,"l":6.17,"n":1051,"o":6.205,"t":"2026-10-21T17:00:00Z","v":275840,"vw":6.194742},{"c":6.175,"h":6.18,"l":6.17,"n":636,"o":6.175,"t":"2026-10-21T17:15:00Z","v":27877,"vw":6.174815},{"c":6.165,"h":6.175,"l":6.16,"n":862,"o":6.175,"t":"2026-10-21T17:30:00Z","v":81141,"vw":6.165859},{"c":6.185,"h":6.19,"l":6.16,"n":998,"o":6.17,"t":"2026-10-21T17:45:00Z","v":90715,"vw":6.173574},{"c":6.185,"h":6.19,"l":6.17,"n":890,"o":6.18,"t":"2026-10-21T18:00:00Z","v":90724,"vw":6.178651},{"c":6.185,"h":6.19,"l":6.18,"n":797,"o":6.185,"t":"2026-10-21T18:15:00Z","v":39804,"vw":6.184846},{"c":6.175,"h":6.19,"l":6.175,"n":982,"o":6.185,"t":"2026-10-21T18:30:00Z","v":56102,"vw":6.181477},{"c":6.185,"h":6.2,"l":6.17,"n":1254,"o":6.1749,"t":"2026-10-21T18:45:00Z","v":127213,"vw":6.181819},{"c":6.185,"h":6.19,"l":6.17,"n":1359,"o":6.185,"t":"2026-10-21T19:00:00Z","v":163897,"vw":6.178022},{"c":6.195,"h":6.2,"l":6.1847,"n":1194,"o":6.185,"t":"2026-10-21T19:15:00Z","v":92599,"vw":6.194494},{"c":6.215,"h":6.22,"l":6.19,"n":1612,"o":6.195,"t":"2026-10-21T19:30:00Z","v":183957,"vw":6.205203},{"c":6.26,"h":6.27,"l":6.215,"n":4106,"o":6.215,"t":"2026-10-21T19:45:00Z","v":801475,"vw":6.247226},{"c":6.25,"h":6.25,"l":6.25,"n":41,"o":6.25,"t":"2026-10-21T20:00:00Z","v":939036,"vw":6.25},{"c":6.24,"h":6.25,"l":6.24,"n":2,"o":6.25,"t":"2026-10-21T21:45:00Z","v":300,"vw":6.243333},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-10-21T22:45:00Z","v":100,"vw":6.21},{"c":6.27,"h":6.27,"l":6.27,"n":1,"o":6.27,"t":"2026-10-21T23:00:00Z","v":250,"vw":6.27},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-10-22T11:00:00Z","v":110,"vw":6.23},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-22T12:30:00Z","v":100,"vw":6.3},{"c":6.325,"h":6.35,"l":6.27,"n":629,"o":6.28,"t":"2026-10-22T13:30:00Z","v":206037,"vw":6.308865},{"c":6.34,"h":6.35,"l":6.31,"n":923,"o":6.32,"t":"2026-10-22T13:45:00Z","v":163546,"vw":6.330595},{"c":6.365,"h":6.37,"l":6.335,"n":894,"o":6.335,"t":"2026-10-22T14:00:00Z","v":344557,"vw":6.351261},{"c":6.36,"h":6.38,"l":6.36,"n":594,"o":6.3603,"t":"2026-10-22T14:15:00Z","v":121297,"vw":6.370076},{"c":6.3399,"h":6.375,"l":6.3231,"n":799,"o":6.365,"t":"2026-10-22T14:30:00Z","v":161639,"vw":6.350849},{"c":6.36,"h":6.36,"l":6.34,"n":510,"o":6.34,"t":"2026-10-22T14:45:00Z","v":85032,"vw":6.347672},{"c":6.385,"h":6.4,"l":6.345,"n":808,"o":6.355,"t":"2026-10-22T15:00:00Z","v":180211,"vw":6.372219},{"c":6.415,"h":6.42,"l":6.3814,"n":802,"o":6.39,"t":"2026-10-22T15:15:00Z","v":204088,"vw":6.398879},{"c":6.4001,"h":6.44,"l":6.39,"n":901,"o":6.42,"t":"2026-10-22T15:30:00Z","v":160182,"vw":6.418124},{"c":6.43,"h":6.44,"l":6.4035,"n":731,"o":6.405,"t":"2026-10-22T15:45:00Z","v":175502,"vw":6.422567},{"c":6.4001,"h":6.44,"l":6.39,"n":1562,"o":6.425,"t":"2026-10-22T16:00:00Z","v":338277,"vw":6.415452},{"c":6.44,"h":6.44,"l":6.4,"n":1253,"o":6.4,"t":"2026-10-22T16:15:00Z","v":255314,"vw":6.425277},{"c":6.41,"h":6.45,"l":6.4001,"n":1272,"o":6.44,"t":"2026-10-22T16:30:00Z","v":210864,"vw":6.429487},{"c":6.44,"h":6.44,"l":6.405,"n":1188,"o":6.405,"t":"2026-10-22T16:45:00Z","v":257600,"vw":6.421278},{"c":6.43,"h":6.45,"l":6.4135,"n":1284,"o":6.435,"t":"2026-10-22T17:00:00Z","v":301358,"vw":6.429431},{"c":6.42,"h":6.43,"l":6.4119,"n":1000,"o":6.425,"t":"2026-10-22T17:15:00Z","v":194147,"vw":6.420625},{"c":6.435,"h":6.44,"l":6.415,"n":949,"o":6.415,"t":"2026-10-22T17:30:00Z","v":158122,"vw":6.429657},{"c":6.435,"h":6.44,"l":6.43,"n":731,"o":6.44,"t":"2026-10-22T17:45:00Z","v":101510,"vw":6.433266},{"c":6.43,"h":6.44,"l":6.43,"n":948,"o":6.44,"t":"2026-10-22T18:00:00Z","v":241606,"vw":6.432018},{"c":6.425,"h":6.44,"l":6.41,"n":1351,"o":6.435,"t":"2026-10-22T18:15:00Z","v":493415,"vw":6.424042},{"c":6.425,"h":6.43,"l":6.4,"n":1085,"o":6.425,"t":"2026-10-22T18:30:00Z","v":212941,"vw":6.415782},{"c":6.42,"h":6.43,"l":6.41,"n":785,"o":6.425,"t":"2026-10-22T18:45:00Z","v":104657,"vw":6.42045},{"c":6.445,"h":6.45,"l":6.41,"n":1046,"o":6.415,"t":"2026-10-22T19:00:00Z","v":224686,"vw":6.427774},{"c":6.445,"h":6.46,"l":6.44,"n":1633,"o":6.4433,"t":"2026-10-22T19:15:00Z","v":298187,"vw":6.449879},{"c":6.46,"h":6.47,"l":6.44,"n":1505,"o":6.4497,"t":"2026-10-22T19:30:00Z","v":269271,"vw":6.454748},{"c":6.43,"h":6.47,"l":6.425,"n":5413,"o":6.465,"t":"2026-10-22T19:45:00Z","v":1615461,"vw":6.453397},{"c":6.4,"h":6.43,"l":6.4,"n":43,"o":6.43,"t":"2026-10-22T20:00:00Z","v":1425441,"vw":6.429994},{"c":6.4305,"h":6.432,"l":6.43,"n":5,"o":6.432,"t":"2026-10-22T20:15:00Z","v":11146,"vw":6.430486},{"c":6.4362,"h":6.4362,"l":6.4362,"n":1,"o":6.4362,"t":"2026-10-22T20:30:00Z","v":480,"vw":6.4362},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-10-22T21:15:00Z","v":1000,"vw":6.44},{"c":6.45,"h":6.45,"l":6.44,"n":5,"o":6.44,"t":"2026-10-22T21:30:00Z","v":2001,"vw":6.446968}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.10242307515120576,"strike":14.224615951614158,"iv":1.6729990450487766,"gamma":0.08303995782425509,"theta":-0.008189388861335875,"vega":0.0030524458624892575,"rho":0.00042289425794598694,"breakevenPct":122.12463607388158},{"delta":0.15,"premium":0.10880795208808196,"strike":12.181455331813774,"iv":1.3208499938471996,"gamma":0.1812752638694318,"theta":-0.007202570744442246,"vega":0.003914310720382567,"rho":0.0006640645000913156,"breakevenPct":90.54671757987371},{"delta":0.2,"premium":0.11519282902495816,"strike":10.138294712013389,"iv":0.9687009426456222,"gamma":0.2795105699146086,"theta":-0.006215752627548615,"vega":0.004776175578275877,"rho":0.0009052347422366443,"breakevenPct":58.968799085865825},{"delta":0.25,"premium":0.12157770596183436,"strike":8.095134092213005,"iv":0.6165518914440451,"gamma":0.3777458759597853,"theta":-0.0052289345106549855,"vega":0.005638040436169186,"rho":0.0011464049843819728,"breakevenPct":27.390880591857965},{"delta":0.3,"premium":0.1484617841175218,"strike":6.950606770278902,"iv":0.42867919948903555,"gamma":0.42866135831381735,"theta":-0.00470987864594422,"vega":0.006085182031083671,"rho":0.001376289334875248,"breakevenPct":10.063078362735242},{"delta":0.35,"premium":0.199025974025974,"strike":6.8441558441558445,"iv":0.430574025974026,"gamma":0.42491428571428574,"theta":-0.004731168831168832,"vega":0.006053246753246753,"rho":0.0015931365346670123,"breakevenPct":9.196617336152217},{"delta":0.4,"premium":0.24959016393442626,"strike":6.737704918032787,"iv":0.4324688524590164,"gamma":0.4211672131147541,"theta":-0.004752459016393443,"vega":0.006021311475409836,"rho":0.0018099837344587773,"breakevenPct":8.33015630956919},{"delta":0.45,"premium":0.3001543538428785,"strike":6.6312539919097295,"iv":0.4343636789440068,"gamma":0.41742014051522247,"theta":-0.004773749201618054,"vega":0.005989376197572919,"rho":0.002026830934250542,"breakevenPct":7.463695282986167},{"delta":0.5,"premium":0.35071854375133066,"strike":6.5248030657866725,"iv":0.43625850542899725,"gamma":0.41367306791569086,"theta":-0.004795039386842666,"vega":0.005957440919736001,"rho":0.0022436781340423066,"breakevenPct":6.5972342564031425},{"delta":0.55,"premium":0.4012827336597829,"strike":6.418352139663615,"iv":0.43815333191398764,"gamma":0.40992599531615925,"theta":-0.004816329572067277,"vega":0.005925505641899084,"rho":0.0024605253338340714,"breakevenPct":5.730773229820117},{"delta":0.6,"premium":0.4518469235682351,"strike":6.311901213540558,"iv":0.4400481583989781,"gamma":0.40617892271662764,"theta":-0.0048376197572918885,"vega":0.0058935703640621675,"rho":0.0026773725336258357,"breakevenPct":4.864312203237093},{"delta":0.65,"premium":0.5024111134766873,"strike":6.2054502874175,"iv":0.4419429848839685,"gamma":0.40243185011709603,"theta":-0.0048589099425164995,"vega":0.00586163508622525,"rho":0.0028942197334176005,"breakevenPct":3.997851176654067},{"delta":0.7,"premium":0.5529753033851394,"strike":6.098999361294443,"iv":0.4438378113689589,"gamma":0.3986847775175644,"theta":-0.004880200127741111,"vega":0.005829699808388333,"rho":0.003111066933209365,"breakevenPct":3.1313901500710433},{"delta":0.75,"premium":0.6165876777251184,"strike":5.981569246972091,"iv":0.4491313322801474,"gamma":0.3899011585044761,"theta":-0.0048649815692469725,"vega":0.005735492364402317,"rho":0.0033180447788860703,"breakevenPct":2.297006584452846},{"delta":0.8,"premium":0.8535545023696683,"strike":5.718272775144813,"iv":0.4995789362822538,"gamma":0.3142034228541337,"theta":-0.0043647182727751446,"vega":0.004813954713006845,"rho":0.003393901205605554,"breakevenPct":1.8887950002245095},{"delta":0.85,"premium":1.0905213270142178,"strike":5.454976303317536,"iv":0.5500265402843602,"gamma":0.23850568720379156,"theta":-0.003864454976303318,"vega":0.0038924170616113753,"rho":0.003469757632325037,"breakevenPct":1.4805834159961742},{"delta":0.9,"premium":1.3274881516587678,"strike":5.191679831490258,"iv":0.6004741442864665,"gamma":0.16280795155344918,"theta":-0.0033641916798314905,"vega":0.002970879410215903,"rho":0.00354561405904452,"breakevenPct":1.072371831767838}],"put":[{"delta":0.1,"premium":0.11356425246934117,"strike":4.457429901226353,"iv":1.1907312888836972,"gamma":0.08945159558893337,"theta":-0.006243600976857187,"vega":0.0031732511221879657,"rho":-0.000614758105467908,"breakevenPct":32.653245755705235},{"delta":0.15,"premium":0.11521913243903445,"strike":5.202921765853793,"iv":0.790575379547542,"gamma":0.17275576726760505,"theta":-0.005208721138968899,"vega":0.0040890779234833505,"rho":-0.0008811865705729407,"breakevenPct":21.12088940442235},{"delta":0.2,"premium":0.1385892917670116,"strike":5.514523890226822,"iv":0.6843301178010439,"gamma":0.24423513893781423,"theta":-0.0052053117804978675,"vega":0.004875208524154441,"rho":-0.0011626642809028124,"breakevenPct":16.65217676806496},{"delta":0.25,"premium":0.16195945109498874,"strike":5.826126014599851,"iv":0.578084856054546,"gamma":0.31571451060802336,"theta":-0.005201902422026836,"vega":0.005661339124825532,"rho":-0.0014441419912326842,"breakevenPct":12.183464131707575},{"delta":0.3,"premium":0.19841623912558554,"strike":6.049297345527549,"iv":0.5140526656256971,"gamma":0.3594353334820433,"theta":-0.005130983716261432,"vega":0.0061,"rho":-0.0017336824371742671,"breakevenPct":9.28866501702383},{"delta":0.35,"premium":0.25139415569930845,"strike":6.160829801472229,"iv":0.5033120901182244,"gamma":0.3681125585545394,"theta":-0.00497483827793888,"vega":0.0061,"rho":-0.002033401630788553,"breakevenPct":8.380842701195041},{"delta":0.4,"premium":0.3043720722730315,"strike":6.2723622574169084,"iv":0.4925715146107517,"gamma":0.3767897836270355,"theta":-0.004818692839616328,"vega":0.0061,"rho":-0.00233312082440284,"breakevenPct":7.473020385366251},{"delta":0.45,"premium":0.3573499888467544,"strike":6.383894713361588,"iv":0.48183093910327907,"gamma":0.3854670086995316,"theta":-0.004662547401293776,"vega":0.0061,"rho":-0.002632840018017126,"breakevenPct":6.5651980695374625},{"delta":0.5,"premium":0.41032790542047737,"strike":6.495427169306268,"iv":0.47109036359580636,"gamma":0.3941442337720277,"theta":-0.004506401962971225,"vega":0.0061,"rho":-0.0029325592116314124,"breakevenPct":5.657375753708673},{"delta":0.55,"premium":0.46330582199420034,"strike":6.606959625250948,"iv":0.4603497880883337,"gamma":0.4028214588445238,"theta":-0.004350256524648673,"vega":0.0061,"rho":-0.003232278405245699,"breakevenPct":4.749553437879884},{"delta":0.6,"premium":0.5162837385679232,"strike":6.7184920811956275,"iv":0.44960921258086106,"gamma":0.4114986839170199,"theta":-0.004194111086326121,"vega":0.0061,"rho":-0.0035319975988599844,"breakevenPct":3.8417311220510966},{"delta":0.65,"premium":0.5692616551416463,"strike":6.830024537140308,"iv":0.4388686370733883,"gamma":0.42017590898951596,"theta":-0.0040379656480035685,"vega":0.0061,"rho":-0.0038317167924742717,"breakevenPct":2.9339088062223055},{"delta":0.7,"premium":0.622239571715369,"strike":6.941556993084988,"iv":0.42812806156591565,"gamma":0.4288531340620121,"theta":-0.003881820209681017,"vega":0.0061,"rho":-0.004131435986088557,"breakevenPct":2.026086490393518},{"delta":0.75,"premium":0.9847934472934476,"strike":7.339031339031339,"iv":0.5105294871794873,"gamma":0.38125698005698,"theta":-0.004088176638176639,"vega":0.005727065527065527,"rho":-0.0046716171693656425,"breakevenPct":1.4846838490249417},{"delta":0.8,"premium":1.6881410256410263,"strike":8.051282051282051,"iv":0.6954653846153848,"gamma":0.2717128205128204,"theta":-0.004693589743589744,"vega":0.004943589743589743,"rho":-0.005476508610170683,"breakevenPct":1.3466507652554216},{"delta":0.85,"premium":2.3914886039886034,"strike":8.763532763532762,"iv":0.8804012820512819,"gamma":0.16216866096866112,"theta":-0.005299002849002848,"vega":0.0041601139601139606,"rho":-0.00628140005097572,"breakevenPct":1.208617681485902},{"delta":0.9,"premium":3.957434277836872,"strike":10.357434277836873,"iv":1.1518993804090587,"gamma":0.08449214493092438,"theta":-0.005127678154296264,"vega":0.0031857664720715815,"rho":-0.0077788608931444285,"breakevenPct":0.7751937984496096}]},"raw":{"call":[{"delta":0.1,"premium":0.10242307515120576,"strike":14.224615951614158,"iv":1.6729990450487766,"gamma":0.08303995782425509,"theta":-0.008189388861335875,"vega":0.0030524458624892575,"rho":0.00042289425794598694,"breakevenPct":122.12463607388158},{"delta":0.15,"premium":0.10880795208808196,"strike":12.181455331813774,"iv":1.3208499938471996,"gamma":0.1812752638694318,"theta":-0.007202570744442246,"vega":0.003914310720382567,"rho":0.0006640645000913156,"breakevenPct":90.54671757987371},{"delta":0.2,"premium":0.11519282902495816,"strike":10.138294712013389,"iv":0.9687009426456222,"gamma":0.2795105699146086,"theta":-0.006215752627548615,"vega":0.004776175578275877,"rho":0.0009052347422366443,"breakevenPct":58.968799085865825},{"delta":0.25,"premium":0.12157770596183436,"strike":8.095134092213005,"iv":0.6165518914440451,"gamma":0.3777458759597853,"theta":-0.0052289345106549855,"vega":0.005638040436169186,"rho":0.0011464049843819728,"breakevenPct":27.390880591857965},{"delta":0.3,"premium":0.1484617841175218,"strike":6.950606770278902,"iv":0.42867919948903555,"gamma":0.42866135831381735,"theta":-0.00470987864594422,"vega":0.006085182031083671,"rho":0.001376289334875248,"breakevenPct":10.063078362735242},{"delta":0.35,"premium":0.199025974025974,"strike":6.8441558441558445,"iv":0.430574025974026,"gamma":0.42491428571428574,"theta":-0.004731168831168832,"vega":0.006053246753246753,"rho":0.0015931365346670123,"breakevenPct":9.196617336152217},{"delta":0.4,"premium":0.24959016393442626,"strike":6.737704918032787,"iv":0.4324688524590164,"gamma":0.4211672131147541,"theta":-0.004752459016393443,"vega":0.006021311475409836,"rho":0.0018099837344587773,"breakevenPct":8.33015630956919},{"delta":0.45,"premium":0.3001543538428785,"strike":6.6312539919097295,"iv":0.4343636789440068,"gamma":0.41742014051522247,"theta":-0.004773749201618054,"vega":0.005989376197572919,"rho":0.002026830934250542,"breakevenPct":7.463695282986167},{"delta":0.5,"premium":0.35071854375133066,"strike":6.5248030657866725,"iv":0.43625850542899725,"gamma":0.41367306791569086,"theta":-0.004795039386842666,"vega":0.005957440919736001,"rho":0.0022436781340423066,"breakevenPct":6.5972342564031425},{"delta":0.55,"premium":0.4012827336597829,"strike":6.418352139663615,"iv":0.43815333191398764,"gamma":0.40992599531615925,"theta":-0.004816329572067277,"vega":0.005925505641899084,"rho":0.0024605253338340714,"breakevenPct":5.730773229820117},{"delta":0.6,"premium":0.4518469235682351,"strike":6.311901213540558,"iv":0.4400481583989781,"gamma":0.40617892271662764,"theta":-0.0048376197572918885,"vega":0.0058935703640621675,"rho":0.0026773725336258357,"breakevenPct":4.864312203237093},{"delta":0.65,"premium":0.5024111134766873,"strike":6.2054502874175,"iv":0.4419429848839685,"gamma":0.40243185011709603,"theta":-0.0048589099425164995,"vega":0.00586163508622525,"rho":0.0028942197334176005,"breakevenPct":3.997851176654067},{"delta":0.7,"premium":0.5529753033851394,"strike":6.098999361294443,"iv":0.4438378113689589,"gamma":0.3986847775175644,"theta":-0.004880200127741111,"vega":0.005829699808388333,"rho":0.003111066933209365,"breakevenPct":3.1313901500710433},{"delta":0.75,"premium":0.6165876777251184,"strike":5.981569246972091,"iv":0.4491313322801474,"gamma":0.3899011585044761,"theta":-0.0048649815692469725,"vega":0.005735492364402317,"rho":0.0033180447788860703,"breakevenPct":2.297006584452846},{"delta":0.8,"premium":0.8535545023696683,"strike":5.718272775144813,"iv":0.4995789362822538,"gamma":0.3142034228541337,"theta":-0.0043647182727751446,"vega":0.004813954713006845,"rho":0.003393901205605554,"breakevenPct":1.8887950002245095},{"delta":0.85,"premium":1.0905213270142178,"strike":5.454976303317536,"iv":0.5500265402843602,"gamma":0.23850568720379156,"theta":-0.003864454976303318,"vega":0.0038924170616113753,"rho":0.003469757632325037,"breakevenPct":1.4805834159961742},{"delta":0.9,"premium":1.3274881516587678,"strike":5.191679831490258,"iv":0.6004741442864665,"gamma":0.16280795155344918,"theta":-0.0033641916798314905,"vega":0.002970879410215903,"rho":0.00354561405904452,"breakevenPct":1.072371831767838}],"put":[{"delta":0.1,"premium":0.11356425246934117,"strike":4.457429901226353,"iv":1.1907312888836972,"gamma":0.08945159558893337,"theta":-0.006243600976857187,"vega":0.0031732511221879657,"rho":-0.000614758105467908,"breakevenPct":32.653245755705235},{"delta":0.15,"premium":0.11521913243903445,"strike":5.202921765853793,"iv":0.790575379547542,"gamma":0.17275576726760505,"theta":-0.005208721138968899,"vega":0.0040890779234833505,"rho":-0.0008811865705729407,"breakevenPct":21.12088940442235},{"delta":0.2,"premium":0.1385892917670116,"strike":5.514523890226822,"iv":0.6843301178010439,"gamma":0.24423513893781423,"theta":-0.0052053117804978675,"vega":0.004875208524154441,"rho":-0.0011626642809028124,"breakevenPct":16.65217676806496},{"delta":0.25,"premium":0.16195945109498874,"strike":5.826126014599851,"iv":0.578084856054546,"gamma":0.31571451060802336,"theta":-0.005201902422026836,"vega":0.005661339124825532,"rho":-0.0014441419912326842,"breakevenPct":12.183464131707575},{"delta":0.3,"premium":0.19841623912558554,"strike":6.049297345527549,"iv":0.5140526656256971,"gamma":0.3594353334820433,"theta":-0.005130983716261432,"vega":0.0061,"rho":-0.0017336824371742671,"breakevenPct":9.28866501702383},{"delta":0.35,"premium":0.25139415569930845,"strike":6.160829801472229,"iv":0.5033120901182244,"gamma":0.3681125585545394,"theta":-0.00497483827793888,"vega":0.0061,"rho":-0.002033401630788553,"breakevenPct":8.380842701195041},{"delta":0.4,"premium":0.3043720722730315,"strike":6.2723622574169084,"iv":0.4925715146107517,"gamma":0.3767897836270355,"theta":-0.004818692839616328,"vega":0.0061,"rho":-0.00233312082440284,"breakevenPct":7.473020385366251},{"delta":0.45,"premium":0.3573499888467544,"strike":6.383894713361588,"iv":0.48183093910327907,"gamma":0.3854670086995316,"theta":-0.004662547401293776,"vega":0.0061,"rho":-0.002632840018017126,"breakevenPct":6.5651980695374625},{"delta":0.5,"premium":0.41032790542047737,"strike":6.495427169306268,"iv":0.47109036359580636,"gamma":0.3941442337720277,"theta":-0.004506401962971225,"vega":0.0061,"rho":-0.0029325592116314124,"breakevenPct":5.657375753708673},{"delta":0.55,"premium":0.46330582199420034,"strike":6.606959625250948,"iv":0.4603497880883337,"gamma":0.4028214588445238,"theta":-0.004350256524648673,"vega":0.0061,"rho":-0.003232278405245699,"breakevenPct":4.749553437879884},{"delta":0.6,"premium":0.5162837385679232,"strike":6.7184920811956275,"iv":0.44960921258086106,"gamma":0.4114986839170199,"theta":-0.004194111086326121,"vega":0.0061,"rho":-0.0035319975988599844,"breakevenPct":3.8417311220510966},{"delta":0.65,"premium":0.5692616551416463,"strike":6.830024537140308,"iv":0.4388686370733883,"gamma":0.42017590898951596,"theta":-0.0040379656480035685,"vega":0.0061,"rho":-0.0038317167924742717,"breakevenPct":2.9339088062223055},{"delta":0.7,"premium":0.622239571715369,"strike":6.941556993084988,"iv":0.42812806156591565,"gamma":0.4288531340620121,"theta":-0.003881820209681017,"vega":0.0061,"rho":-0.004131435986088557,"breakevenPct":2.026086490393518},{"delta":0.75,"premium":0.9847934472934476,"strike":7.339031339031339,"iv":0.5105294871794873,"gamma":0.38125698005698,"theta":-0.004088176638176639,"vega":0.005727065527065527,"rho":-0.0046716171693656425,"breakevenPct":1.4846838490249417},{"delta":0.8,"premium":1.6881410256410263,"strike":8.051282051282051,"iv":0.6954653846153848,"gamma":0.2717128205128204,"theta":-0.004693589743589744,"vega":0.004943589743589743,"rho":-0.005476508610170683,"breakevenPct":1.3466507652554216},{"delta":0.85,"premium":2.3914886039886034,"strike":8.763532763532762,"iv":0.8804012820512819,"gamma":0.16216866096866112,"theta":-0.005299002849002848,"vega":0.0041601139601139606,"rho":-0.00628140005097572,"breakevenPct":1.208617681485902},{"delta":0.9,"premium":3.957434277836872,"strike":10.357434277836873,"iv":1.1518993804090587,"gamma":0.08449214493092438,"theta":-0.005127678154296264,"vega":0.0031857664720715815,"rho":-0.0077788608931444285,"breakevenPct":0.7751937984496096}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}