{"symbol":"XXI","url":"https://intraalpha.com/companies/XXI","capturedAt":"2026-10-22T20:47:10.686Z","state":"ready","quote":{"symbol":"XXI","last_price":5.6353,"prev_close":5.89,"regular_close":5.61,"change":-0.2547,"change_pct":-4.3243,"regular_change":-0.28,"regular_change_pct":-4.7538,"extended_change":0.0253,"extended_change_pct":0.451,"bid":5.58,"ask":5.64,"bid_size":500,"ask_size":500,"volume":1883666,"vwap":5.675903,"open":5.71,"high":5.815,"low":5.55,"close":5.61,"trade_count":18993,"last_trade_at":"2026-10-22T20:37:56.632204201Z","last_quote_at":"2026-10-22T20:33:33.297763019Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:08.609053539-04:00","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":"XXI","fetched_at":"2026-10-22T20:47:10.257486+00:00","name":"Twenty One Capital, Inc.","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"EDUCATION & TRAINING SERVICES","country":"USA","description":"Twenty One Capital, Inc. offers Bitcoin-native corporate treasury and financial services. The company is headquartered in Austin, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3837211000,"ebitda":null,"pe_ratio":null,"peg_ratio":null,"book_value":6.28,"dividend_per_share":null,"dividend_yield":null,"eps":null,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":0,"return_on_equity_ttm":4.222,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":null,"analyst_number":null,"beta":-1.21,"fifty_two_week_high":20.9,"fifty_two_week_low":4.15,"fifty_day_ma":6.01,"two_hundred_day_ma":6.53,"shares_outstanding":346636000,"forward_pe":null,"price_to_sales":null,"price_to_book":null,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:10.257486+00:00"},"optionObservedAt":"2026-10-22T19:58:13.293Z","bars":[{"c":5.93,"h":5.93,"l":5.93,"n":3,"o":5.93,"t":"2026-10-15T08:00:00Z","v":117,"vw":5.93},{"c":5.9,"h":5.93,"l":5.9,"n":6,"o":5.93,"t":"2026-10-15T11:00:00Z","v":619,"vw":5.925},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-10-15T11:05:00Z","v":1010,"vw":5.85},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-10-15T11:15:00Z","v":200,"vw":5.87},{"c":5.9,"h":5.93,"l":5.88,"n":6,"o":5.93,"t":"2026-10-15T11:50:00Z","v":1340,"vw":5.92},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-15T12:05:00Z","v":100,"vw":5.9},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-15T12:15:00Z","v":200,"vw":5.88},{"c":5.85,"h":5.85,"l":5.85,"n":4,"o":5.85,"t":"2026-10-15T12:30:00Z","v":2243,"vw":5.85},{"c":5.8636,"h":5.892,"l":5.8636,"n":2,"o":5.892,"t":"2026-10-15T12:40:00Z","v":990,"vw":5.883394},{"c":5.8375,"h":5.84,"l":5.8375,"n":2,"o":5.84,"t":"2026-10-15T13:05:00Z","v":533,"vw":5.838593},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-15T13:10:00Z","v":100,"vw":5.8},{"c":5.8,"h":5.85,"l":5.73,"n":319,"o":5.85,"t":"2026-10-15T13:30:00Z","v":67339,"vw":5.793335},{"c":5.85,"h":5.85,"l":5.75,"n":565,"o":5.8,"t":"2026-10-15T13:35:00Z","v":91138,"vw":5.779936},{"c":5.855,"h":5.86,"l":5.82,"n":197,"o":5.84,"t":"2026-10-15T13:40:00Z","v":16697,"vw":5.843641},{"c":5.79,"h":5.86,"l":5.78,"n":199,"o":5.85,"t":"2026-10-15T13:45:00Z","v":26542,"vw":5.824244},{"c":5.715,"h":5.78,"l":5.7,"n":231,"o":5.78,"t":"2026-10-15T13:50:00Z","v":22804,"vw":5.736039},{"c":5.76,"h":5.7677,"l":5.7,"n":281,"o":5.71,"t":"2026-10-15T13:55:00Z","v":24549,"vw":5.74037},{"c":5.82,"h":5.835,"l":5.765,"n":143,"o":5.765,"t":"2026-10-15T14:00:00Z","v":14024,"vw":5.80102},{"c":5.85,"h":5.85,"l":5.81,"n":235,"o":5.82,"t":"2026-10-15T14:05:00Z","v":22936,"vw":5.827327},{"c":5.875,"h":5.91,"l":5.86,"n":288,"o":5.865,"t":"2026-10-15T14:10:00Z","v":48942,"vw":5.890876},{"c":5.9386,"h":5.9386,"l":5.87,"n":290,"o":5.88,"t":"2026-10-15T14:15:00Z","v":46059,"vw":5.88957},{"c":5.92,"h":5.935,"l":5.91,"n":180,"o":5.935,"t":"2026-10-15T14:20:00Z","v":13607,"vw":5.924565},{"c":5.94,"h":5.955,"l":5.925,"n":276,"o":5.925,"t":"2026-10-15T14:25:00Z","v":24017,"vw":5.94153},{"c":5.97,"h":5.97,"l":5.915,"n":178,"o":5.935,"t":"2026-10-15T14:30:00Z","v":11443,"vw":5.93118},{"c":5.9997,"h":5.9997,"l":5.945,"n":212,"o":5.965,"t":"2026-10-15T14:35:00Z","v":16997,"vw":5.975076},{"c":6.005,"h":6.015,"l":5.99,"n":222,"o":6,"t":"2026-10-15T14:40:00Z","v":35702,"vw":6.005864},{"c":6.025,"h":6.03,"l":6,"n":244,"o":6.005,"t":"2026-10-15T14:45:00Z","v":25931,"vw":6.015321},{"c":6.03,"h":6.03,"l":6.005,"n":162,"o":6.02,"t":"2026-10-15T14:50:00Z","v":13166,"vw":6.018934},{"c":6.05,"h":6.06,"l":6.025,"n":219,"o":6.0377,"t":"2026-10-15T14:55:00Z","v":61167,"vw":6.047275},{"c":6.085,"h":6.085,"l":6.02,"n":250,"o":6.045,"t":"2026-10-15T15:00:00Z","v":54931,"vw":6.049249},{"c":6.1,"h":6.11,"l":6.075,"n":303,"o":6.09,"t":"2026-10-15T15:05:00Z","v":29387,"vw":6.091869},{"c":6.095,"h":6.135,"l":6.09,"n":282,"o":6.11,"t":"2026-10-15T15:10:00Z","v":34982,"vw":6.112117},{"c":6.08,"h":6.1,"l":6.08,"n":298,"o":6.095,"t":"2026-10-15T15:15:00Z","v":14055,"vw":6.093242},{"c":6.08,"h":6.09,"l":6.065,"n":223,"o":6.085,"t":"2026-10-15T15:20:00Z","v":12401,"vw":6.076585},{"c":6.065,"h":6.08,"l":6.0588,"n":183,"o":6.08,"t":"2026-10-15T15:25:00Z","v":9521,"vw":6.067805},{"c":6.085,"h":6.085,"l":6.06,"n":178,"o":6.07,"t":"2026-10-15T15:30:00Z","v":15100,"vw":6.072741},{"c":6.115,"h":6.115,"l":6.0888,"n":320,"o":6.0888,"t":"2026-10-15T15:35:00Z","v":104295,"vw":6.10014},{"c":6.09,"h":6.125,"l":6.085,"n":237,"o":6.11,"t":"2026-10-15T15:40:00Z","v":19338,"vw":6.111375},{"c":6.085,"h":6.09,"l":6.07,"n":158,"o":6.09,"t":"2026-10-15T15:45:00Z","v":11121,"vw":6.080442},{"c":6.1,"h":6.1,"l":6.0801,"n":125,"o":6.085,"t":"2026-10-15T15:50:00Z","v":9430,"vw":6.092246},{"c":6.1,"h":6.105,"l":6.09,"n":90,"o":6.095,"t":"2026-10-15T15:55:00Z","v":5988,"vw":6.099474},{"c":6.0599,"h":6.095,"l":6.055,"n":121,"o":6.095,"t":"2026-10-15T16:00:00Z","v":13291,"vw":6.075853},{"c":6.07,"h":6.07,"l":6.055,"n":259,"o":6.06,"t":"2026-10-15T16:05:00Z","v":14988,"vw":6.061307},{"c":6.035,"h":6.09,"l":6.02,"n":665,"o":6.065,"t":"2026-10-15T16:10:00Z","v":177865,"vw":6.047273},{"c":6,"h":6.03,"l":6,"n":131,"o":6.03,"t":"2026-10-15T16:15:00Z","v":10135,"vw":6.010631},{"c":5.995,"h":6.015,"l":5.995,"n":164,"o":6,"t":"2026-10-15T16:20:00Z","v":9496,"vw":6.008353},{"c":5.985,"h":6.005,"l":5.975,"n":213,"o":5.995,"t":"2026-10-15T16:25:00Z","v":37276,"vw":5.992921},{"c":5.98,"h":5.995,"l":5.9688,"n":158,"o":5.985,"t":"2026-10-15T16:30:00Z","v":13313,"vw":5.981089},{"c":6,"h":6.005,"l":5.985,"n":150,"o":5.985,"t":"2026-10-15T16:35:00Z","v":11883,"vw":5.99679},{"c":6.03,"h":6.03,"l":5.995,"n":118,"o":5.995,"t":"2026-10-15T16:40:00Z","v":13474,"vw":6.011407},{"c":6.0411,"h":6.05,"l":6.035,"n":216,"o":6.04,"t":"2026-10-15T16:45:00Z","v":21719,"vw":6.044472},{"c":6.04,"h":6.04,"l":6.03,"n":126,"o":6.04,"t":"2026-10-15T16:50:00Z","v":13439,"vw":6.038106},{"c":6.02,"h":6.04,"l":6.015,"n":134,"o":6.035,"t":"2026-10-15T16:55:00Z","v":10738,"vw":6.025263},{"c":6.005,"h":6.0212,"l":6.005,"n":132,"o":6.0212,"t":"2026-10-15T17:00:00Z","v":12890,"vw":6.013067},{"c":6.025,"h":6.025,"l":6.005,"n":217,"o":6.005,"t":"2026-10-15T17:05:00Z","v":16563,"vw":6.014084},{"c":6.035,"h":6.035,"l":6.015,"n":188,"o":6.0212,"t":"2026-10-15T17:10:00Z","v":22431,"vw":6.027967},{"c":6.065,"h":6.07,"l":6.035,"n":245,"o":6.035,"t":"2026-10-15T17:15:00Z","v":17942,"vw":6.054949},{"c":6.045,"h":6.07,"l":6.045,"n":141,"o":6.065,"t":"2026-10-15T17:20:00Z","v":9001,"vw":6.064901},{"c":6.045,"h":6.05,"l":6.04,"n":84,"o":6.05,"t":"2026-10-15T17:25:00Z","v":10088,"vw":6.048629},{"c":6.045,"h":6.05,"l":6.04,"n":100,"o":6.04,"t":"2026-10-15T17:30:00Z","v":7730,"vw":6.049339},{"c":6.055,"h":6.06,"l":6.05,"n":92,"o":6.05,"t":"2026-10-15T17:35:00Z","v":6543,"vw":6.053415},{"c":6.07,"h":6.08,"l":6.055,"n":125,"o":6.055,"t":"2026-10-15T17:40:00Z","v":10034,"vw":6.065754},{"c":6.07,"h":6.08,"l":6.065,"n":169,"o":6.065,"t":"2026-10-15T17:45:00Z","v":8545,"vw":6.071015},{"c":6.065,"h":6.07,"l":6.055,"n":291,"o":6.07,"t":"2026-10-15T17:50:00Z","v":43454,"vw":6.065144},{"c":6.055,"h":6.065,"l":6.055,"n":150,"o":6.065,"t":"2026-10-15T17:55:00Z","v":12229,"vw":6.059449},{"c":6.035,"h":6.055,"l":6.035,"n":77,"o":6.05,"t":"2026-10-15T18:00:00Z","v":10211,"vw":6.047645},{"c":6.025,"h":6.04,"l":6.025,"n":92,"o":6.035,"t":"2026-10-15T18:05:00Z","v":7609,"vw":6.030447},{"c":6.01,"h":6.03,"l":6.01,"n":81,"o":6.025,"t":"2026-10-15T18:10:00Z","v":2679,"vw":6.021625},{"c":6.025,"h":6.025,"l":6.015,"n":156,"o":6.015,"t":"2026-10-15T18:15:00Z","v":13051,"vw":6.020338},{"c":6.025,"h":6.03,"l":6.02,"n":91,"o":6.02,"t":"2026-10-15T18:20:00Z","v":7649,"vw":6.026775},{"c":6.045,"h":6.045,"l":6.025,"n":119,"o":6.025,"t":"2026-10-15T18:25:00Z","v":9442,"vw":6.032991},{"c":6.0571,"h":6.06,"l":6.045,"n":113,"o":6.045,"t":"2026-10-15T18:30:00Z","v":8131,"vw":6.050827},{"c":6.055,"h":6.065,"l":6.055,"n":92,"o":6.055,"t":"2026-10-15T18:35:00Z","v":7328,"vw":6.059174},{"c":6.085,"h":6.085,"l":6.055,"n":222,"o":6.06,"t":"2026-10-15T18:40:00Z","v":17992,"vw":6.064548},{"c":6.09,"h":6.0901,"l":6.075,"n":148,"o":6.085,"t":"2026-10-15T18:45:00Z","v":14394,"vw":6.083438},{"c":6.045,"h":6.08,"l":6.045,"n":258,"o":6.08,"t":"2026-10-15T18:50:00Z","v":33805,"vw":6.057656},{"c":6.04,"h":6.045,"l":6.03,"n":182,"o":6.045,"t":"2026-10-15T18:55:00Z","v":15531,"vw":6.040134},{"c":6.045,"h":6.045,"l":6.035,"n":112,"o":6.04,"t":"2026-10-15T19:00:00Z","v":8622,"vw":6.040642},{"c":6.045,"h":6.06,"l":6.04,"n":128,"o":6.045,"t":"2026-10-15T19:05:00Z","v":8770,"vw":6.05008},{"c":6.075,"h":6.075,"l":6.0446,"n":169,"o":6.0446,"t":"2026-10-15T19:10:00Z","v":15270,"vw":6.060834},{"c":6.075,"h":6.09,"l":6.075,"n":160,"o":6.075,"t":"2026-10-15T19:15:00Z","v":16658,"vw":6.078953},{"c":6.08,"h":6.08,"l":6.07,"n":96,"o":6.075,"t":"2026-10-15T19:20:00Z","v":8941,"vw":6.076604},{"c":6.06,"h":6.085,"l":6.06,"n":205,"o":6.075,"t":"2026-10-15T19:25:00Z","v":27535,"vw":6.07215},{"c":6.085,"h":6.09,"l":6.06,"n":259,"o":6.065,"t":"2026-10-15T19:30:00Z","v":28158,"vw":6.075978},{"c":6.115,"h":6.115,"l":6.085,"n":281,"o":6.085,"t":"2026-10-15T19:35:00Z","v":32402,"vw":6.097571},{"c":6.115,"h":6.12,"l":6.105,"n":279,"o":6.11,"t":"2026-10-15T19:40:00Z","v":34769,"vw":6.110946},{"c":6.12,"h":6.145,"l":6.115,"n":321,"o":6.115,"t":"2026-10-15T19:45:00Z","v":62915,"vw":6.132212},{"c":6.115,"h":6.125,"l":6.105,"n":445,"o":6.12,"t":"2026-10-15T19:50:00Z","v":52696,"vw":6.118101},{"c":6.09,"h":6.115,"l":6.085,"n":1157,"o":6.115,"t":"2026-10-15T19:55:00Z","v":172227,"vw":6.099885},{"c":6.1,"h":6.13,"l":6.08,"n":21,"o":6.13,"t":"2026-10-15T20:00:00Z","v":72684,"vw":6.08099},{"c":6.1,"h":6.1,"l":6.1,"n":2,"o":6.1,"t":"2026-10-15T20:05:00Z","v":502,"vw":6.1},{"c":6.08,"h":6.08,"l":6.08,"n":2,"o":6.08,"t":"2026-10-15T20:30:00Z","v":185400,"vw":6.08},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-15T20:40:00Z","v":2000,"vw":6.12},{"c":6.11,"h":6.12,"l":5.77,"n":74,"o":6.09,"t":"2026-10-15T21:05:00Z","v":23146,"vw":6.011327},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-15T21:55:00Z","v":165,"vw":6.12},{"c":6.13,"h":6.13,"l":6.12,"n":3,"o":6.12,"t":"2026-10-15T22:00:00Z","v":1386,"vw":6.125},{"c":6.1354,"h":6.1354,"l":6.12,"n":4,"o":6.12,"t":"2026-10-15T22:20:00Z","v":1129,"vw":6.129026},{"c":6.132,"h":6.132,"l":6.132,"n":2,"o":6.132,"t":"2026-10-15T22:25:00Z","v":225,"vw":6.132},{"c":6.1355,"h":6.1355,"l":6.1355,"n":1,"o":6.1355,"t":"2026-10-15T22:35:00Z","v":190,"vw":6.1355},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-15T22:40:00Z","v":2594,"vw":6.14},{"c":6.05,"h":6.06,"l":6.05,"n":20,"o":6.06,"t":"2026-10-15T23:40:00Z","v":6000,"vw":6.057046},{"c":6.089,"h":6.089,"l":6.07,"n":4,"o":6.07,"t":"2026-10-15T23:45:00Z","v":808,"vw":6.083685},{"c":6.08,"h":6.08,"l":6.08,"n":4,"o":6.08,"t":"2026-10-16T08:00:00Z","v":223,"vw":6.08},{"c":6.12,"h":6.12,"l":6.08,"n":6,"o":6.08,"t":"2026-10-16T08:55:00Z","v":1158,"vw":6.109637},{"c":6.11,"h":6.11,"l":6.09,"n":5,"o":6.09,"t":"2026-10-16T09:15:00Z","v":1168,"vw":6.101855},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-16T09:35:00Z","v":1155,"vw":6.1},{"c":6.08,"h":6.08,"l":6.08,"n":3,"o":6.08,"t":"2026-10-16T09:55:00Z","v":400,"vw":6.08},{"c":6.05,"h":6.1,"l":6.05,"n":2,"o":6.1,"t":"2026-10-16T10:35:00Z","v":224,"vw":6.075},{"c":6.08,"h":6.08,"l":6.072,"n":2,"o":6.072,"t":"2026-10-16T11:00:00Z","v":1900,"vw":6.077895},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-16T11:05:00Z","v":100,"vw":6.08},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-16T11:20:00Z","v":100,"vw":6.17},{"c":6.16,"h":6.19,"l":6.1,"n":11,"o":6.19,"t":"2026-10-16T11:25:00Z","v":2275,"vw":6.138091},{"c":6.13,"h":6.13,"l":6.13,"n":2,"o":6.13,"t":"2026-10-16T12:00:00Z","v":501,"vw":6.13},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-10-16T12:10:00Z","v":1000,"vw":6.11},{"c":6.1085,"h":6.1085,"l":6.1085,"n":1,"o":6.1085,"t":"2026-10-16T12:15:00Z","v":100,"vw":6.1085},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-10-16T12:20:00Z","v":100,"vw":6.11},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-16T12:30:00Z","v":200,"vw":6.13},{"c":6.0802,"h":6.09,"l":6.0802,"n":5,"o":6.09,"t":"2026-10-16T12:45:00Z","v":1103,"vw":6.089058},{"c":5.964,"h":6.06,"l":5.93,"n":170,"o":6.06,"t":"2026-10-16T13:30:00Z","v":22570,"vw":5.984968},{"c":5.99,"h":6.01,"l":5.9701,"n":133,"o":5.99,"t":"2026-10-16T13:35:00Z","v":9129,"vw":5.989706},{"c":5.955,"h":5.9799,"l":5.95,"n":222,"o":5.97,"t":"2026-10-16T13:40:00Z","v":27571,"vw":5.960458},{"c":5.9,"h":5.975,"l":5.89,"n":314,"o":5.955,"t":"2026-10-16T13:45:00Z","v":27505,"vw":5.927393},{"c":5.93,"h":5.93,"l":5.88,"n":210,"o":5.9,"t":"2026-10-16T13:50:00Z","v":11978,"vw":5.899445},{"c":5.94,"h":5.96,"l":5.935,"n":280,"o":5.94,"t":"2026-10-16T13:55:00Z","v":26096,"vw":5.948525},{"c":5.94,"h":5.9566,"l":5.92,"n":167,"o":5.94,"t":"2026-10-16T14:00:00Z","v":16586,"vw":5.936868},{"c":5.945,"h":5.95,"l":5.935,"n":158,"o":5.95,"t":"2026-10-16T14:05:00Z","v":9694,"vw":5.94187},{"c":5.95,"h":5.95,"l":5.925,"n":157,"o":5.945,"t":"2026-10-16T14:10:00Z","v":13070,"vw":5.940109},{"c":5.965,"h":5.975,"l":5.935,"n":185,"o":5.945,"t":"2026-10-16T14:15:00Z","v":17719,"vw":5.961022},{"c":5.955,"h":5.97,"l":5.935,"n":174,"o":5.965,"t":"2026-10-16T14:20:00Z","v":9304,"vw":5.956654},{"c":5.93,"h":5.95,"l":5.92,"n":153,"o":5.95,"t":"2026-10-16T14:25:00Z","v":8322,"vw":5.930571},{"c":5.9599,"h":5.97,"l":5.93,"n":240,"o":5.93,"t":"2026-10-16T14:30:00Z","v":33892,"vw":5.946615},{"c":5.95,"h":5.965,"l":5.95,"n":89,"o":5.96,"t":"2026-10-16T14:35:00Z","v":4801,"vw":5.956974},{"c":5.925,"h":5.945,"l":5.925,"n":106,"o":5.945,"t":"2026-10-16T14:40:00Z","v":9999,"vw":5.930433},{"c":5.93,"h":5.935,"l":5.915,"n":104,"o":5.925,"t":"2026-10-16T14:45:00Z","v":9218,"vw":5.92406},{"c":5.875,"h":5.93,"l":5.87,"n":168,"o":5.92,"t":"2026-10-16T14:50:00Z","v":21298,"vw":5.902324},{"c":5.875,"h":5.89,"l":5.875,"n":150,"o":5.875,"t":"2026-10-16T14:55:00Z","v":19906,"vw":5.879146},{"c":5.88,"h":5.88,"l":5.865,"n":129,"o":5.87,"t":"2026-10-16T15:00:00Z","v":7889,"vw":5.874099},{"c":5.84,"h":5.87,"l":5.835,"n":330,"o":5.87,"t":"2026-10-16T15:05:00Z","v":40850,"vw":5.845399},{"c":5.87,"h":5.875,"l":5.845,"n":139,"o":5.845,"t":"2026-10-16T15:10:00Z","v":12626,"vw":5.867535},{"c":5.855,"h":5.88,"l":5.855,"n":154,"o":5.87,"t":"2026-10-16T15:15:00Z","v":13521,"vw":5.869103},{"c":5.855,"h":5.86,"l":5.85,"n":137,"o":5.86,"t":"2026-10-16T15:20:00Z","v":11352,"vw":5.853869},{"c":5.865,"h":5.865,"l":5.855,"n":79,"o":5.855,"t":"2026-10-16T15:25:00Z","v":3626,"vw":5.858961},{"c":5.875,"h":5.88,"l":5.865,"n":146,"o":5.8688,"t":"2026-10-16T15:30:00Z","v":8614,"vw":5.874147},{"c":5.849,"h":5.871,"l":5.835,"n":332,"o":5.87,"t":"2026-10-16T15:35:00Z","v":28318,"vw":5.848773},{"c":5.85,"h":5.855,"l":5.845,"n":152,"o":5.845,"t":"2026-10-16T15:40:00Z","v":7609,"vw":5.849775},{"c":5.849,"h":5.86,"l":5.845,"n":213,"o":5.85,"t":"2026-10-16T15:45:00Z","v":18414,"vw":5.851254},{"c":5.78,"h":5.85,"l":5.78,"n":645,"o":5.845,"t":"2026-10-16T15:50:00Z","v":89471,"vw":5.828406},{"c":5.76,"h":5.78,"l":5.74,"n":413,"o":5.775,"t":"2026-10-16T15:55:00Z","v":124755,"vw":5.751093},{"c":5.735,"h":5.755,"l":5.73,"n":278,"o":5.75,"t":"2026-10-16T16:00:00Z","v":18891,"vw":5.743939},{"c":5.725,"h":5.735,"l":5.715,"n":319,"o":5.735,"t":"2026-10-16T16:05:00Z","v":27343,"vw":5.727773},{"c":5.765,"h":5.765,"l":5.73,"n":215,"o":5.73,"t":"2026-10-16T16:10:00Z","v":14359,"vw":5.747119},{"c":5.745,"h":5.77,"l":5.745,"n":191,"o":5.77,"t":"2026-10-16T16:15:00Z","v":12085,"vw":5.761768},{"c":5.75,"h":5.765,"l":5.745,"n":179,"o":5.745,"t":"2026-10-16T16:20:00Z","v":15964,"vw":5.754594},{"c":5.75,"h":5.755,"l":5.745,"n":180,"o":5.755,"t":"2026-10-16T16:25:00Z","v":10264,"vw":5.750824},{"c":5.745,"h":5.755,"l":5.745,"n":113,"o":5.75,"t":"2026-10-16T16:30:00Z","v":6661,"vw":5.749727},{"c":5.7412,"h":5.7498,"l":5.7312,"n":199,"o":5.745,"t":"2026-10-16T16:35:00Z","v":17789,"vw":5.742979},{"c":5.69,"h":5.7471,"l":5.685,"n":392,"o":5.7471,"t":"2026-10-16T16:40:00Z","v":45631,"vw":5.714027},{"c":5.67,"h":5.71,"l":5.665,"n":355,"o":5.695,"t":"2026-10-16T16:45:00Z","v":37552,"vw":5.689421},{"c":5.675,"h":5.685,"l":5.67,"n":147,"o":5.67,"t":"2026-10-16T16:50:00Z","v":11386,"vw":5.67631},{"c":5.665,"h":5.675,"l":5.66,"n":155,"o":5.67,"t":"2026-10-16T16:55:00Z","v":8193,"vw":5.665925},{"c":5.645,"h":5.675,"l":5.64,"n":214,"o":5.665,"t":"2026-10-16T17:00:00Z","v":20719,"vw":5.655338},{"c":5.625,"h":5.6399,"l":5.6125,"n":294,"o":5.6388,"t":"2026-10-16T17:05:00Z","v":28419,"vw":5.627422},{"c":5.615,"h":5.63,"l":5.6,"n":170,"o":5.63,"t":"2026-10-16T17:10:00Z","v":16608,"vw":5.612337},{"c":5.595,"h":5.61,"l":5.59,"n":163,"o":5.61,"t":"2026-10-16T17:15:00Z","v":12627,"vw":5.601155},{"c":5.605,"h":5.615,"l":5.595,"n":238,"o":5.595,"t":"2026-10-16T17:20:00Z","v":17165,"vw":5.60294},{"c":5.625,"h":5.625,"l":5.6,"n":211,"o":5.6085,"t":"2026-10-16T17:25:00Z","v":16393,"vw":5.608079},{"c":5.66,"h":5.66,"l":5.62,"n":333,"o":5.63,"t":"2026-10-16T17:30:00Z","v":19821,"vw":5.638842},{"c":5.635,"h":5.655,"l":5.635,"n":131,"o":5.6512,"t":"2026-10-16T17:35:00Z","v":7626,"vw":5.645933},{"c":5.645,"h":5.675,"l":5.64,"n":239,"o":5.64,"t":"2026-10-16T17:40:00Z","v":20032,"vw":5.652022},{"c":5.62,"h":5.64,"l":5.62,"n":153,"o":5.64,"t":"2026-10-16T17:45:00Z","v":7558,"vw":5.636489},{"c":5.6188,"h":5.635,"l":5.605,"n":299,"o":5.625,"t":"2026-10-16T17:50:00Z","v":24240,"vw":5.617373},{"c":5.59,"h":5.625,"l":5.59,"n":140,"o":5.62,"t":"2026-10-16T17:55:00Z","v":12846,"vw":5.611084},{"c":5.585,"h":5.6,"l":5.585,"n":215,"o":5.59,"t":"2026-10-16T18:00:00Z","v":17340,"vw":5.594882},{"c":5.61,"h":5.615,"l":5.585,"n":233,"o":5.585,"t":"2026-10-16T18:05:00Z","v":18564,"vw":5.599853},{"c":5.61,"h":5.615,"l":5.595,"n":152,"o":5.6,"t":"2026-10-16T18:10:00Z","v":10971,"vw":5.601796},{"c":5.595,"h":5.61,"l":5.595,"n":118,"o":5.605,"t":"2026-10-16T18:15:00Z","v":8155,"vw":5.603282},{"c":5.595,"h":5.595,"l":5.58,"n":250,"o":5.595,"t":"2026-10-16T18:20:00Z","v":16227,"vw":5.587156},{"c":5.59,"h":5.595,"l":5.57,"n":186,"o":5.595,"t":"2026-10-16T18:25:00Z","v":11721,"vw":5.581776},{"c":5.585,"h":5.59,"l":5.57,"n":131,"o":5.585,"t":"2026-10-16T18:30:00Z","v":6992,"vw":5.578787},{"c":5.585,"h":5.585,"l":5.575,"n":170,"o":5.58,"t":"2026-10-16T18:35:00Z","v":12043,"vw":5.580379},{"c":5.565,"h":5.605,"l":5.545,"n":309,"o":5.59,"t":"2026-10-16T18:40:00Z","v":36089,"vw":5.580323},{"c":5.565,"h":5.565,"l":5.5412,"n":279,"o":5.56,"t":"2026-10-16T18:45:00Z","v":22214,"vw":5.554218},{"c":5.535,"h":5.565,"l":5.525,"n":173,"o":5.565,"t":"2026-10-16T18:50:00Z","v":15121,"vw":5.539017},{"c":5.555,"h":5.565,"l":5.535,"n":322,"o":5.535,"t":"2026-10-16T18:55:00Z","v":32510,"vw":5.547467},{"c":5.56,"h":5.568,"l":5.55,"n":189,"o":5.555,"t":"2026-10-16T19:00:00Z","v":30336,"vw":5.561649},{"c":5.555,"h":5.565,"l":5.545,"n":192,"o":5.56,"t":"2026-10-16T19:05:00Z","v":13645,"vw":5.554329},{"c":5.6,"h":5.6,"l":5.56,"n":220,"o":5.56,"t":"2026-10-16T19:10:00Z","v":17097,"vw":5.578537},{"c":5.585,"h":5.595,"l":5.575,"n":229,"o":5.595,"t":"2026-10-16T19:15:00Z","v":15477,"vw":5.58327},{"c":5.61,"h":5.615,"l":5.59,"n":223,"o":5.59,"t":"2026-10-16T19:20:00Z","v":22029,"vw":5.600074},{"c":5.605,"h":5.62,"l":5.605,"n":155,"o":5.615,"t":"2026-10-16T19:25:00Z","v":9397,"vw":5.61042},{"c":5.615,"h":5.6269,"l":5.605,"n":324,"o":5.605,"t":"2026-10-16T19:30:00Z","v":31790,"vw":5.614574},{"c":5.605,"h":5.62,"l":5.605,"n":162,"o":5.615,"t":"2026-10-16T19:35:00Z","v":13469,"vw":5.609054},{"c":5.585,"h":5.61,"l":5.585,"n":241,"o":5.605,"t":"2026-10-16T19:40:00Z","v":20182,"vw":5.596711},{"c":5.625,"h":5.625,"l":5.58,"n":312,"o":5.58,"t":"2026-10-16T19:45:00Z","v":28079,"vw":5.609681},{"c":5.605,"h":5.625,"l":5.5812,"n":521,"o":5.625,"t":"2026-10-16T19:50:00Z","v":62969,"vw":5.600142},{"c":5.605,"h":5.65,"l":5.595,"n":2108,"o":5.605,"t":"2026-10-16T19:55:00Z","v":299335,"vw":5.630706},{"c":5.6394,"h":5.6394,"l":5.6,"n":25,"o":5.6,"t":"2026-10-16T20:00:00Z","v":276940,"vw":5.619706},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-10-16T20:05:00Z","v":1001,"vw":5.65},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-16T20:10:00Z","v":350,"vw":5.65},{"c":5.65,"h":5.65,"l":5.64,"n":3,"o":5.64,"t":"2026-10-16T20:15:00Z","v":300,"vw":5.64346},{"c":5.62,"h":5.65,"l":5.62,"n":3,"o":5.64,"t":"2026-10-16T20:40:00Z","v":425,"vw":5.640588},{"c":5.65,"h":5.65,"l":5.65,"n":5,"o":5.65,"t":"2026-10-16T21:10:00Z","v":208,"vw":5.65},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-16T21:25:00Z","v":200,"vw":5.66},{"c":5.6583,"h":5.6583,"l":5.6583,"n":1,"o":5.6583,"t":"2026-10-16T22:20:00Z","v":100,"vw":5.6583},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-16T22:55:00Z","v":1830,"vw":5.63},{"c":5.74,"h":5.75,"l":5.71,"n":15,"o":5.73,"t":"2026-10-19T08:00:00Z","v":3918,"vw":5.73675},{"c":5.7,"h":5.7,"l":5.7,"n":4,"o":5.7,"t":"2026-10-19T10:20:00Z","v":345,"vw":5.7},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-19T10:30:00Z","v":100,"vw":5.69},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-19T10:35:00Z","v":3547,"vw":5.7},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-19T11:20:00Z","v":400,"vw":5.69},{"c":5.7,"h":5.7,"l":5.7,"n":6,"o":5.7,"t":"2026-10-19T11:30:00Z","v":701,"vw":5.7},{"c":5.69,"h":5.69,"l":5.69,"n":2,"o":5.69,"t":"2026-10-19T11:35:00Z","v":600,"vw":5.69},{"c":5.76,"h":5.8,"l":5.76,"n":10,"o":5.79,"t":"2026-10-19T12:10:00Z","v":2300,"vw":5.794912},{"c":5.73,"h":5.745,"l":5.73,"n":4,"o":5.74,"t":"2026-10-19T12:15:00Z","v":400,"vw":5.73875},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-19T12:25:00Z","v":240,"vw":5.75},{"c":5.75,"h":5.75,"l":5.73,"n":2,"o":5.73,"t":"2026-10-19T12:30:00Z","v":200,"vw":5.74},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-19T12:35:00Z","v":100,"vw":5.76},{"c":5.75,"h":5.76,"l":5.75,"n":3,"o":5.76,"t":"2026-10-19T12:40:00Z","v":500,"vw":5.755102},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-19T12:45:00Z","v":100,"vw":5.76},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-19T13:05:00Z","v":100,"vw":5.77},{"c":5.695,"h":5.695,"l":5.695,"n":1,"o":5.695,"t":"2026-10-19T13:15:00Z","v":100,"vw":5.695},{"c":5.705,"h":5.76,"l":5.66,"n":140,"o":5.66,"t":"2026-10-19T13:30:00Z","v":15928,"vw":5.678062},{"c":5.66,"h":5.705,"l":5.655,"n":111,"o":5.705,"t":"2026-10-19T13:35:00Z","v":8675,"vw":5.675311},{"c":5.66,"h":5.68,"l":5.65,"n":116,"o":5.66,"t":"2026-10-19T13:40:00Z","v":12293,"vw":5.666138},{"c":5.644,"h":5.675,"l":5.644,"n":129,"o":5.655,"t":"2026-10-19T13:45:00Z","v":16080,"vw":5.660007},{"c":5.614,"h":5.6499,"l":5.614,"n":141,"o":5.6489,"t":"2026-10-19T13:50:00Z","v":21827,"vw":5.634163},{"c":5.61,"h":5.635,"l":5.61,"n":84,"o":5.615,"t":"2026-10-19T13:55:00Z","v":11994,"vw":5.620208},{"c":5.58,"h":5.615,"l":5.565,"n":169,"o":5.61,"t":"2026-10-19T14:00:00Z","v":25199,"vw":5.587504},{"c":5.575,"h":5.595,"l":5.57,"n":153,"o":5.58,"t":"2026-10-19T14:05:00Z","v":14787,"vw":5.580924},{"c":5.58,"h":5.585,"l":5.555,"n":199,"o":5.57,"t":"2026-10-19T14:10:00Z","v":34332,"vw":5.565041},{"c":5.585,"h":5.6,"l":5.585,"n":211,"o":5.59,"t":"2026-10-19T14:15:00Z","v":33154,"vw":5.592731},{"c":5.5608,"h":5.59,"l":5.5608,"n":142,"o":5.585,"t":"2026-10-19T14:20:00Z","v":15246,"vw":5.583939},{"c":5.565,"h":5.565,"l":5.555,"n":71,"o":5.56,"t":"2026-10-19T14:25:00Z","v":3161,"vw":5.560074},{"c":5.535,"h":5.56,"l":5.525,"n":189,"o":5.56,"t":"2026-10-19T14:30:00Z","v":21444,"vw":5.539378},{"c":5.55,"h":5.555,"l":5.535,"n":170,"o":5.54,"t":"2026-10-19T14:35:00Z","v":14986,"vw":5.545371},{"c":5.565,"h":5.57,"l":5.545,"n":125,"o":5.555,"t":"2026-10-19T14:40:00Z","v":10819,"vw":5.557947},{"c":5.585,"h":5.6312,"l":5.565,"n":224,"o":5.565,"t":"2026-10-19T14:45:00Z","v":25618,"vw":5.610411},{"c":5.575,"h":5.6,"l":5.575,"n":72,"o":5.585,"t":"2026-10-19T14:50:00Z","v":6932,"vw":5.591339},{"c":5.585,"h":5.595,"l":5.575,"n":112,"o":5.575,"t":"2026-10-19T14:55:00Z","v":9237,"vw":5.587242},{"c":5.6,"h":5.605,"l":5.5834,"n":127,"o":5.585,"t":"2026-10-19T15:00:00Z","v":11503,"vw":5.595727},{"c":5.605,"h":5.605,"l":5.585,"n":115,"o":5.595,"t":"2026-10-19T15:05:00Z","v":10370,"vw":5.591801},{"c":5.605,"h":5.62,"l":5.6,"n":125,"o":5.605,"t":"2026-10-19T15:10:00Z","v":17754,"vw":5.608139},{"c":5.595,"h":5.6,"l":5.59,"n":75,"o":5.6,"t":"2026-10-19T15:15:00Z","v":8318,"vw":5.595951},{"c":5.61,"h":5.6105,"l":5.595,"n":84,"o":5.6,"t":"2026-10-19T15:20:00Z","v":10241,"vw":5.604531},{"c":5.605,"h":5.61,"l":5.605,"n":97,"o":5.605,"t":"2026-10-19T15:25:00Z","v":5887,"vw":5.608508},{"c":5.585,"h":5.605,"l":5.585,"n":107,"o":5.6,"t":"2026-10-19T15:30:00Z","v":13416,"vw":5.596593},{"c":5.575,"h":5.6,"l":5.575,"n":131,"o":5.585,"t":"2026-10-19T15:35:00Z","v":13414,"vw":5.586981},{"c":5.585,"h":5.6,"l":5.57,"n":89,"o":5.575,"t":"2026-10-19T15:40:00Z","v":12671,"vw":5.58724},{"c":5.585,"h":5.59,"l":5.5812,"n":53,"o":5.585,"t":"2026-10-19T15:45:00Z","v":6034,"vw":5.588406},{"c":5.605,"h":5.605,"l":5.585,"n":190,"o":5.585,"t":"2026-10-19T15:50:00Z","v":21858,"vw":5.597115},{"c":5.6,"h":5.62,"l":5.6,"n":140,"o":5.6012,"t":"2026-10-19T15:55:00Z","v":20516,"vw":5.610772},{"c":5.58,"h":5.605,"l":5.575,"n":258,"o":5.6,"t":"2026-10-19T16:00:00Z","v":36000,"vw":5.593343},{"c":5.57,"h":5.585,"l":5.565,"n":100,"o":5.585,"t":"2026-10-19T16:05:00Z","v":9831,"vw":5.570494},{"c":5.5773,"h":5.5773,"l":5.56,"n":73,"o":5.565,"t":"2026-10-19T16:10:00Z","v":8069,"vw":5.568232},{"c":5.585,"h":5.585,"l":5.57,"n":96,"o":5.58,"t":"2026-10-19T16:15:00Z","v":11116,"vw":5.581678},{"c":5.575,"h":5.585,"l":5.575,"n":106,"o":5.585,"t":"2026-10-19T16:20:00Z","v":8540,"vw":5.580838},{"c":5.575,"h":5.58,"l":5.57,"n":77,"o":5.575,"t":"2026-10-19T16:25:00Z","v":7794,"vw":5.57548},{"c":5.565,"h":5.58,"l":5.565,"n":98,"o":5.575,"t":"2026-10-19T16:30:00Z","v":8192,"vw":5.572231},{"c":5.565,"h":5.575,"l":5.565,"n":97,"o":5.565,"t":"2026-10-19T16:35:00Z","v":6378,"vw":5.56801},{"c":5.58,"h":5.585,"l":5.55,"n":521,"o":5.565,"t":"2026-10-19T16:40:00Z","v":156169,"vw":5.567787},{"c":5.575,"h":5.585,"l":5.575,"n":75,"o":5.58,"t":"2026-10-19T16:45:00Z","v":6751,"vw":5.579811},{"c":5.565,"h":5.58,"l":5.56,"n":103,"o":5.58,"t":"2026-10-19T16:50:00Z","v":24878,"vw":5.562581},{"c":5.555,"h":5.565,"l":5.555,"n":60,"o":5.565,"t":"2026-10-19T16:55:00Z","v":5146,"vw":5.559847},{"c":5.555,"h":5.56,"l":5.545,"n":106,"o":5.555,"t":"2026-10-19T17:00:00Z","v":11515,"vw":5.553652},{"c":5.535,"h":5.55,"l":5.53,"n":133,"o":5.55,"t":"2026-10-19T17:05:00Z","v":19451,"vw":5.534172},{"c":5.545,"h":5.5488,"l":5.53,"n":149,"o":5.53,"t":"2026-10-19T17:10:00Z","v":27062,"vw":5.53968},{"c":5.545,"h":5.5588,"l":5.54,"n":82,"o":5.545,"t":"2026-10-19T17:15:00Z","v":7488,"vw":5.548509},{"c":5.545,"h":5.545,"l":5.53,"n":64,"o":5.54,"t":"2026-10-19T17:20:00Z","v":4371,"vw":5.539384},{"c":5.54,"h":5.55,"l":5.535,"n":89,"o":5.545,"t":"2026-10-19T17:25:00Z","v":9273,"vw":5.542996},{"c":5.545,"h":5.545,"l":5.54,"n":51,"o":5.545,"t":"2026-10-19T17:30:00Z","v":3673,"vw":5.544628},{"c":5.53,"h":5.545,"l":5.53,"n":60,"o":5.545,"t":"2026-10-19T17:35:00Z","v":9105,"vw":5.5403},{"c":5.525,"h":5.545,"l":5.525,"n":260,"o":5.535,"t":"2026-10-19T17:40:00Z","v":35459,"vw":5.536401},{"c":5.515,"h":5.525,"l":5.515,"n":153,"o":5.52,"t":"2026-10-19T17:45:00Z","v":25338,"vw":5.519597},{"c":5.515,"h":5.52,"l":5.51,"n":93,"o":5.515,"t":"2026-10-19T17:50:00Z","v":12999,"vw":5.515443},{"c":5.535,"h":5.54,"l":5.515,"n":210,"o":5.515,"t":"2026-10-19T17:55:00Z","v":25250,"vw":5.526929},{"c":5.53,"h":5.54,"l":5.525,"n":131,"o":5.535,"t":"2026-10-19T18:00:00Z","v":18839,"vw":5.533182},{"c":5.535,"h":5.535,"l":5.52,"n":82,"o":5.53,"t":"2026-10-19T18:05:00Z","v":8308,"vw":5.529753},{"c":5.52,"h":5.53,"l":5.515,"n":77,"o":5.53,"t":"2026-10-19T18:10:00Z","v":9721,"vw":5.52005},{"c":5.525,"h":5.53,"l":5.525,"n":64,"o":5.525,"t":"2026-10-19T18:15:00Z","v":5234,"vw":5.528442},{"c":5.515,"h":5.525,"l":5.515,"n":113,"o":5.525,"t":"2026-10-19T18:20:00Z","v":17496,"vw":5.520536},{"c":5.51,"h":5.52,"l":5.5,"n":96,"o":5.52,"t":"2026-10-19T18:25:00Z","v":18560,"vw":5.505686},{"c":5.505,"h":5.515,"l":5.5013,"n":123,"o":5.51,"t":"2026-10-19T18:30:00Z","v":18592,"vw":5.50892},{"c":5.515,"h":5.515,"l":5.5,"n":29,"o":5.5,"t":"2026-10-19T18:35:00Z","v":3068,"vw":5.511593},{"c":5.515,"h":5.52,"l":5.51,"n":109,"o":5.515,"t":"2026-10-19T18:40:00Z","v":13247,"vw":5.515883},{"c":5.515,"h":5.52,"l":5.51,"n":103,"o":5.515,"t":"2026-10-19T18:45:00Z","v":10870,"vw":5.518056},{"c":5.52,"h":5.525,"l":5.51,"n":137,"o":5.515,"t":"2026-10-19T18:50:00Z","v":21811,"vw":5.519487},{"c":5.515,"h":5.525,"l":5.515,"n":89,"o":5.52,"t":"2026-10-19T18:55:00Z","v":8658,"vw":5.520988},{"c":5.54,"h":5.54,"l":5.515,"n":109,"o":5.515,"t":"2026-10-19T19:00:00Z","v":12012,"vw":5.524263},{"c":5.545,"h":5.555,"l":5.53,"n":184,"o":5.54,"t":"2026-10-19T19:05:00Z","v":38822,"vw":5.547273},{"c":5.545,"h":5.55,"l":5.545,"n":69,"o":5.545,"t":"2026-10-19T19:10:00Z","v":9407,"vw":5.545399},{"c":5.56,"h":5.56,"l":5.545,"n":85,"o":5.55,"t":"2026-10-19T19:15:00Z","v":16417,"vw":5.552115},{"c":5.585,"h":5.585,"l":5.56,"n":145,"o":5.565,"t":"2026-10-19T19:20:00Z","v":20946,"vw":5.570802},{"c":5.565,"h":5.585,"l":5.55,"n":146,"o":5.585,"t":"2026-10-19T19:25:00Z","v":22069,"vw":5.569969},{"c":5.565,"h":5.57,"l":5.56,"n":94,"o":5.565,"t":"2026-10-19T19:30:00Z","v":7425,"vw":5.565805},{"c":5.575,"h":5.575,"l":5.56,"n":357,"o":5.57,"t":"2026-10-19T19:35:00Z","v":57056,"vw":5.568269},{"c":5.58,"h":5.59,"l":5.5701,"n":219,"o":5.575,"t":"2026-10-19T19:40:00Z","v":39781,"vw":5.577755},{"c":5.555,"h":5.58,"l":5.55,"n":224,"o":5.575,"t":"2026-10-19T19:45:00Z","v":25503,"vw":5.567333},{"c":5.535,"h":5.55,"l":5.535,"n":216,"o":5.55,"t":"2026-10-19T19:50:00Z","v":22271,"vw":5.544161},{"c":5.505,"h":5.545,"l":5.495,"n":754,"o":5.54,"t":"2026-10-19T19:55:00Z","v":112465,"vw":5.511819},{"c":5.5,"h":5.5,"l":5.49,"n":15,"o":5.49,"t":"2026-10-19T20:00:00Z","v":77244,"vw":5.499976},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-10-19T20:15:00Z","v":325,"vw":5.55},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-19T20:25:00Z","v":105,"vw":5.55},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-19T20:35:00Z","v":3084,"vw":5.5},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-10-19T20:45:00Z","v":1199,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-19T20:55:00Z","v":100,"vw":5.54},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-19T21:05:00Z","v":100,"vw":5.51},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-19T21:10:00Z","v":105,"vw":5.51},{"c":5.54,"h":5.54,"l":5.54,"n":5,"o":5.54,"t":"2026-10-19T21:30:00Z","v":5100,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-19T21:35:00Z","v":1000,"vw":5.54},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-19T21:45:00Z","v":200,"vw":5.53},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-19T21:55:00Z","v":105,"vw":5.53},{"c":5.51,"h":5.51,"l":5.51,"n":2,"o":5.51,"t":"2026-10-19T22:20:00Z","v":4300,"vw":5.51},{"c":5.51,"h":5.53,"l":5.51,"n":3,"o":5.53,"t":"2026-10-19T22:25:00Z","v":2250,"vw":5.510889},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-19T22:35:00Z","v":100,"vw":5.51},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-19T23:40:00Z","v":105,"vw":5.52},{"c":5.52,"h":5.52,"l":5.5,"n":5,"o":5.5,"t":"2026-10-20T08:00:00Z","v":3066,"vw":5.519342},{"c":5.5137,"h":5.5137,"l":5.5137,"n":1,"o":5.5137,"t":"2026-10-20T11:35:00Z","v":500,"vw":5.5137},{"c":5.5133,"h":5.5133,"l":5.5133,"n":1,"o":5.5133,"t":"2026-10-20T11:45:00Z","v":400,"vw":5.5133},{"c":5.4418,"h":5.4418,"l":5.4418,"n":3,"o":5.4418,"t":"2026-10-20T12:20:00Z","v":500,"vw":5.4418},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-20T13:20:00Z","v":301,"vw":5.47},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-20T13:25:00Z","v":100,"vw":5.46},{"c":5.465,"h":5.5,"l":5.44,"n":108,"o":5.45,"t":"2026-10-20T13:30:00Z","v":17801,"vw":5.456177},{"c":5.49,"h":5.51,"l":5.465,"n":92,"o":5.465,"t":"2026-10-20T13:35:00Z","v":7557,"vw":5.490928},{"c":5.475,"h":5.5,"l":5.46,"n":80,"o":5.48,"t":"2026-10-20T13:40:00Z","v":7396,"vw":5.479259},{"c":5.51,"h":5.52,"l":5.47,"n":382,"o":5.4716,"t":"2026-10-20T13:45:00Z","v":40028,"vw":5.49307},{"c":5.56,"h":5.57,"l":5.5,"n":396,"o":5.51,"t":"2026-10-20T13:50:00Z","v":51326,"vw":5.525447},{"c":5.59,"h":5.595,"l":5.55,"n":152,"o":5.55,"t":"2026-10-20T13:55:00Z","v":12230,"vw":5.582773},{"c":5.61,"h":5.63,"l":5.6,"n":114,"o":5.6,"t":"2026-10-20T14:00:00Z","v":9423,"vw":5.614751},{"c":5.685,"h":5.69,"l":5.62,"n":178,"o":5.62,"t":"2026-10-20T14:05:00Z","v":20947,"vw":5.668888},{"c":5.715,"h":5.725,"l":5.685,"n":263,"o":5.685,"t":"2026-10-20T14:10:00Z","v":44720,"vw":5.705559},{"c":5.75,"h":5.752,"l":5.705,"n":299,"o":5.72,"t":"2026-10-20T14:15:00Z","v":69232,"vw":5.73162},{"c":5.775,"h":5.7792,"l":5.73,"n":365,"o":5.75,"t":"2026-10-20T14:20:00Z","v":146938,"vw":5.745901},{"c":5.805,"h":5.8209,"l":5.77,"n":313,"o":5.77,"t":"2026-10-20T14:25:00Z","v":32704,"vw":5.801039},{"c":5.819,"h":5.85,"l":5.8,"n":296,"o":5.81,"t":"2026-10-20T14:30:00Z","v":23365,"vw":5.823943},{"c":5.855,"h":5.8684,"l":5.8186,"n":295,"o":5.8186,"t":"2026-10-20T14:35:00Z","v":32102,"vw":5.844758},{"c":5.86,"h":5.895,"l":5.85,"n":234,"o":5.8508,"t":"2026-10-20T14:40:00Z","v":25696,"vw":5.874841},{"c":5.825,"h":5.865,"l":5.825,"n":260,"o":5.86,"t":"2026-10-20T14:45:00Z","v":17905,"vw":5.847577},{"c":5.855,"h":5.855,"l":5.825,"n":132,"o":5.825,"t":"2026-10-20T14:50:00Z","v":13729,"vw":5.840838},{"c":5.855,"h":5.885,"l":5.855,"n":129,"o":5.855,"t":"2026-10-20T14:55:00Z","v":11294,"vw":5.872557},{"c":5.83,"h":5.855,"l":5.825,"n":223,"o":5.855,"t":"2026-10-20T15:00:00Z","v":17123,"vw":5.842598},{"c":5.845,"h":5.845,"l":5.825,"n":102,"o":5.83,"t":"2026-10-20T15:05:00Z","v":9393,"vw":5.836856},{"c":5.78,"h":5.845,"l":5.77,"n":331,"o":5.845,"t":"2026-10-20T15:10:00Z","v":27856,"vw":5.797585},{"c":5.78,"h":5.8088,"l":5.7589,"n":339,"o":5.785,"t":"2026-10-20T15:15:00Z","v":41539,"vw":5.7803},{"c":5.78,"h":5.79,"l":5.76,"n":176,"o":5.79,"t":"2026-10-20T15:20:00Z","v":14390,"vw":5.775743},{"c":5.77,"h":5.785,"l":5.77,"n":134,"o":5.785,"t":"2026-10-20T15:25:00Z","v":9743,"vw":5.778712},{"c":5.79,"h":5.79,"l":5.77,"n":188,"o":5.78,"t":"2026-10-20T15:30:00Z","v":15345,"vw":5.777645},{"c":5.7701,"h":5.795,"l":5.77,"n":74,"o":5.79,"t":"2026-10-20T15:35:00Z","v":4816,"vw":5.786003},{"c":5.7767,"h":5.8,"l":5.775,"n":145,"o":5.78,"t":"2026-10-20T15:40:00Z","v":11739,"vw":5.787011},{"c":5.775,"h":5.78,"l":5.765,"n":58,"o":5.77,"t":"2026-10-20T15:45:00Z","v":3974,"vw":5.772729},{"c":5.8076,"h":5.8076,"l":5.775,"n":126,"o":5.775,"t":"2026-10-20T15:50:00Z","v":7811,"vw":5.791951},{"c":5.8,"h":5.805,"l":5.795,"n":72,"o":5.805,"t":"2026-10-20T15:55:00Z","v":4691,"vw":5.800159},{"c":5.8,"h":5.81,"l":5.8,"n":58,"o":5.8,"t":"2026-10-20T16:00:00Z","v":3845,"vw":5.801975},{"c":5.805,"h":5.815,"l":5.795,"n":107,"o":5.8,"t":"2026-10-20T16:05:00Z","v":7936,"vw":5.805005},{"c":5.805,"h":5.805,"l":5.795,"n":117,"o":5.805,"t":"2026-10-20T16:10:00Z","v":6302,"vw":5.800468},{"c":5.795,"h":5.82,"l":5.79,"n":132,"o":5.81,"t":"2026-10-20T16:15:00Z","v":9473,"vw":5.803414},{"c":5.785,"h":5.81,"l":5.78,"n":98,"o":5.79,"t":"2026-10-20T16:20:00Z","v":7273,"vw":5.797176},{"c":5.79,"h":5.81,"l":5.785,"n":192,"o":5.785,"t":"2026-10-20T16:25:00Z","v":25705,"vw":5.795416},{"c":5.795,"h":5.805,"l":5.79,"n":117,"o":5.79,"t":"2026-10-20T16:30:00Z","v":10834,"vw":5.79487},{"c":5.792,"h":5.805,"l":5.792,"n":76,"o":5.795,"t":"2026-10-20T16:35:00Z","v":4893,"vw":5.799267},{"c":5.79,"h":5.805,"l":5.79,"n":79,"o":5.795,"t":"2026-10-20T16:40:00Z","v":4223,"vw":5.798647},{"c":5.82,"h":5.82,"l":5.795,"n":93,"o":5.8,"t":"2026-10-20T16:45:00Z","v":5437,"vw":5.80578},{"c":5.805,"h":5.815,"l":5.8,"n":86,"o":5.815,"t":"2026-10-20T16:50:00Z","v":8818,"vw":5.808889},{"c":5.8089,"h":5.81,"l":5.805,"n":78,"o":5.81,"t":"2026-10-20T16:55:00Z","v":4154,"vw":5.809721},{"c":5.8089,"h":5.81,"l":5.8,"n":54,"o":5.81,"t":"2026-10-20T17:00:00Z","v":3484,"vw":5.806632},{"c":5.815,"h":5.815,"l":5.81,"n":48,"o":5.81,"t":"2026-10-20T17:05:00Z","v":3222,"vw":5.812713},{"c":5.825,"h":5.825,"l":5.81,"n":91,"o":5.815,"t":"2026-10-20T17:10:00Z","v":6550,"vw":5.820516},{"c":5.825,"h":5.83,"l":5.825,"n":46,"o":5.825,"t":"2026-10-20T17:15:00Z","v":2766,"vw":5.826424},{"c":5.835,"h":5.84,"l":5.83,"n":94,"o":5.83,"t":"2026-10-20T17:20:00Z","v":6123,"vw":5.834092},{"c":5.81,"h":5.835,"l":5.81,"n":165,"o":5.83,"t":"2026-10-20T17:25:00Z","v":15393,"vw":5.820951},{"c":5.785,"h":5.8,"l":5.775,"n":273,"o":5.8,"t":"2026-10-20T17:30:00Z","v":27143,"vw":5.783281},{"c":5.785,"h":5.785,"l":5.775,"n":124,"o":5.785,"t":"2026-10-20T17:35:00Z","v":11587,"vw":5.782193},{"c":5.775,"h":5.785,"l":5.775,"n":129,"o":5.785,"t":"2026-10-20T17:40:00Z","v":11802,"vw":5.781189},{"c":5.76,"h":5.775,"l":5.755,"n":115,"o":5.775,"t":"2026-10-20T17:45:00Z","v":13728,"vw":5.767008},{"c":5.74,"h":5.77,"l":5.74,"n":106,"o":5.76,"t":"2026-10-20T17:50:00Z","v":12274,"vw":5.755011},{"c":5.745,"h":5.75,"l":5.73,"n":108,"o":5.745,"t":"2026-10-20T17:55:00Z","v":13890,"vw":5.738555},{"c":5.72,"h":5.74,"l":5.72,"n":110,"o":5.74,"t":"2026-10-20T18:00:00Z","v":12276,"vw":5.730491},{"c":5.725,"h":5.725,"l":5.715,"n":98,"o":5.72,"t":"2026-10-20T18:05:00Z","v":10451,"vw":5.717769},{"c":5.705,"h":5.72,"l":5.7,"n":145,"o":5.72,"t":"2026-10-20T18:10:00Z","v":15231,"vw":5.709129},{"c":5.7,"h":5.705,"l":5.695,"n":156,"o":5.705,"t":"2026-10-20T18:15:00Z","v":14496,"vw":5.700756},{"c":5.7,"h":5.705,"l":5.69,"n":98,"o":5.7,"t":"2026-10-20T18:20:00Z","v":13704,"vw":5.697172},{"c":5.695,"h":5.695,"l":5.68,"n":156,"o":5.69,"t":"2026-10-20T18:25:00Z","v":14425,"vw":5.687269},{"c":5.685,"h":5.7,"l":5.68,"n":81,"o":5.695,"t":"2026-10-20T18:30:00Z","v":12176,"vw":5.684617},{"c":5.67,"h":5.685,"l":5.67,"n":129,"o":5.685,"t":"2026-10-20T18:35:00Z","v":12811,"vw":5.67879},{"c":5.675,"h":5.685,"l":5.665,"n":211,"o":5.675,"t":"2026-10-20T18:40:00Z","v":23770,"vw":5.674351},{"c":5.68,"h":5.695,"l":5.675,"n":199,"o":5.675,"t":"2026-10-20T18:45:00Z","v":16395,"vw":5.686926},{"c":5.69,"h":5.7,"l":5.685,"n":105,"o":5.685,"t":"2026-10-20T18:50:00Z","v":12102,"vw":5.690518},{"c":5.7,"h":5.71,"l":5.7,"n":135,"o":5.7,"t":"2026-10-20T18:55:00Z","v":16848,"vw":5.700549},{"c":5.705,"h":5.715,"l":5.7,"n":134,"o":5.705,"t":"2026-10-20T19:00:00Z","v":32729,"vw":5.706274},{"c":5.705,"h":5.71,"l":5.7,"n":123,"o":5.705,"t":"2026-10-20T19:05:00Z","v":14005,"vw":5.703264},{"c":5.695,"h":5.705,"l":5.69,"n":185,"o":5.7,"t":"2026-10-20T19:10:00Z","v":25193,"vw":5.693981},{"c":5.685,"h":5.705,"l":5.68,"n":150,"o":5.695,"t":"2026-10-20T19:15:00Z","v":17943,"vw":5.692061},{"c":5.67,"h":5.685,"l":5.665,"n":180,"o":5.685,"t":"2026-10-20T19:20:00Z","v":26632,"vw":5.673474},{"c":5.665,"h":5.67,"l":5.65,"n":293,"o":5.67,"t":"2026-10-20T19:25:00Z","v":43687,"vw":5.66084},{"c":5.67,"h":5.69,"l":5.665,"n":282,"o":5.665,"t":"2026-10-20T19:30:00Z","v":46191,"vw":5.677432},{"c":5.635,"h":5.675,"l":5.635,"n":306,"o":5.675,"t":"2026-10-20T19:35:00Z","v":47777,"vw":5.65076},{"c":5.645,"h":5.65,"l":5.635,"n":313,"o":5.635,"t":"2026-10-20T19:40:00Z","v":35081,"vw":5.639816},{"c":5.645,"h":5.645,"l":5.625,"n":509,"o":5.64,"t":"2026-10-20T19:45:00Z","v":105704,"vw":5.633655},{"c":5.645,"h":5.655,"l":5.635,"n":428,"o":5.645,"t":"2026-10-20T19:50:00Z","v":76712,"vw":5.642323},{"c":5.6,"h":5.645,"l":5.59,"n":1159,"o":5.64,"t":"2026-10-20T19:55:00Z","v":244715,"vw":5.60905},{"c":5.5602,"h":5.58,"l":5.5602,"n":14,"o":5.58,"t":"2026-10-20T20:00:00Z","v":128204,"vw":5.579787},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-20T20:05:00Z","v":1380,"vw":5.62},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-20T20:30:00Z","v":1866,"vw":5.58},{"c":5.65,"h":5.65,"l":5.63,"n":4,"o":5.63,"t":"2026-10-20T20:35:00Z","v":1387,"vw":5.640007},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-20T21:40:00Z","v":1500,"vw":5.67},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-20T21:45:00Z","v":100,"vw":5.67},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-20T21:50:00Z","v":4700,"vw":5.67},{"c":5.69,"h":5.69,"l":5.67,"n":3,"o":5.67,"t":"2026-10-20T21:55:00Z","v":1300,"vw":5.679306},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-20T22:10:00Z","v":500,"vw":5.69},{"c":5.64,"h":5.64,"l":5.64,"n":2,"o":5.64,"t":"2026-10-20T22:20:00Z","v":553,"vw":5.64},{"c":5.71,"h":5.71,"l":5.69,"n":19,"o":5.69,"t":"2026-10-20T22:30:00Z","v":19683,"vw":5.709296},{"c":5.72,"h":5.72,"l":5.72,"n":4,"o":5.72,"t":"2026-10-20T23:00:00Z","v":950,"vw":5.72},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-20T23:30:00Z","v":200,"vw":5.65},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-20T23:35:00Z","v":100,"vw":5.72},{"c":5.71,"h":5.75,"l":5.67,"n":16,"o":5.75,"t":"2026-10-21T08:00:00Z","v":1913,"vw":5.683256},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-21T08:45:00Z","v":173,"vw":5.74},{"c":5.72,"h":5.73,"l":5.72,"n":2,"o":5.73,"t":"2026-10-21T08:50:00Z","v":2000,"vw":5.725},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-21T09:00:00Z","v":1000,"vw":5.72},{"c":5.75,"h":5.75,"l":5.73,"n":8,"o":5.73,"t":"2026-10-21T09:15:00Z","v":13420,"vw":5.730794},{"c":5.72,"h":5.72,"l":5.72,"n":3,"o":5.72,"t":"2026-10-21T10:25:00Z","v":750,"vw":5.72},{"c":5.78,"h":5.78,"l":5.78,"n":2,"o":5.78,"t":"2026-10-21T10:50:00Z","v":19318,"vw":5.78},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-10-21T11:00:00Z","v":651,"vw":5.63},{"c":5.79,"h":5.845,"l":5.79,"n":7,"o":5.845,"t":"2026-10-21T11:20:00Z","v":3001,"vw":5.807333},{"c":5.8,"h":5.81,"l":5.8,"n":15,"o":5.81,"t":"2026-10-21T11:30:00Z","v":2324,"vw":5.805217},{"c":5.81,"h":5.81,"l":5.81,"n":3,"o":5.81,"t":"2026-10-21T11:35:00Z","v":403,"vw":5.81},{"c":5.81,"h":5.84,"l":5.81,"n":2,"o":5.84,"t":"2026-10-21T11:45:00Z","v":372,"vw":5.826129},{"c":5.76,"h":5.8,"l":5.7,"n":18,"o":5.8,"t":"2026-10-21T12:00:00Z","v":2480,"vw":5.751333},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-21T12:05:00Z","v":140,"vw":5.79},{"c":5.85,"h":5.85,"l":5.79,"n":5,"o":5.79,"t":"2026-10-21T12:30:00Z","v":1600,"vw":5.831938},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-21T12:40:00Z","v":200,"vw":5.85},{"c":5.85,"h":5.883,"l":5.85,"n":7,"o":5.883,"t":"2026-10-21T13:05:00Z","v":2204,"vw":5.881429},{"c":5.91,"h":5.91,"l":5.9,"n":7,"o":5.9,"t":"2026-10-21T13:15:00Z","v":632,"vw":5.908333},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-10-21T13:25:00Z","v":200,"vw":5.8},{"c":5.766,"h":5.89,"l":5.71,"n":210,"o":5.825,"t":"2026-10-21T13:30:00Z","v":106503,"vw":5.772578},{"c":5.83,"h":5.83,"l":5.75,"n":202,"o":5.755,"t":"2026-10-21T13:35:00Z","v":41162,"vw":5.80448},{"c":5.818,"h":5.835,"l":5.78,"n":278,"o":5.83,"t":"2026-10-21T13:40:00Z","v":21904,"vw":5.817932},{"c":5.88,"h":5.89,"l":5.8,"n":311,"o":5.815,"t":"2026-10-21T13:45:00Z","v":57437,"vw":5.85774},{"c":5.856,"h":5.91,"l":5.855,"n":250,"o":5.88,"t":"2026-10-21T13:50:00Z","v":45288,"vw":5.894081},{"c":5.86,"h":5.88,"l":5.85,"n":90,"o":5.86,"t":"2026-10-21T13:55:00Z","v":7116,"vw":5.867689},{"c":5.835,"h":5.865,"l":5.8249,"n":212,"o":5.85,"t":"2026-10-21T14:00:00Z","v":19641,"vw":5.837663},{"c":5.85,"h":5.875,"l":5.82,"n":258,"o":5.83,"t":"2026-10-21T14:05:00Z","v":18883,"vw":5.848261},{"c":5.881,"h":5.89,"l":5.84,"n":212,"o":5.85,"t":"2026-10-21T14:10:00Z","v":20936,"vw":5.866341},{"c":5.885,"h":5.885,"l":5.87,"n":192,"o":5.88,"t":"2026-10-21T14:15:00Z","v":15931,"vw":5.874041},{"c":5.945,"h":5.945,"l":5.87,"n":249,"o":5.89,"t":"2026-10-21T14:20:00Z","v":18291,"vw":5.911467},{"c":5.92,"h":5.975,"l":5.92,"n":250,"o":5.9498,"t":"2026-10-21T14:25:00Z","v":35910,"vw":5.95478},{"c":5.95,"h":5.96,"l":5.93,"n":136,"o":5.93,"t":"2026-10-21T14:30:00Z","v":9630,"vw":5.945548},{"c":5.99,"h":5.99,"l":5.94,"n":237,"o":5.95,"t":"2026-10-21T14:35:00Z","v":53567,"vw":5.969493},{"c":6,"h":6.01,"l":5.9752,"n":247,"o":5.9888,"t":"2026-10-21T14:40:00Z","v":33201,"vw":5.993287},{"c":6.055,"h":6.0683,"l":5.995,"n":312,"o":5.995,"t":"2026-10-21T14:45:00Z","v":31960,"vw":6.04219},{"c":6.095,"h":6.115,"l":6.0571,"n":261,"o":6.0571,"t":"2026-10-21T14:50:00Z","v":37101,"vw":6.088503},{"c":6.078,"h":6.095,"l":6.065,"n":159,"o":6.095,"t":"2026-10-21T14:55:00Z","v":17298,"vw":6.080911},{"c":6.08,"h":6.095,"l":6.065,"n":220,"o":6.08,"t":"2026-10-21T15:00:00Z","v":20044,"vw":6.082191},{"c":6.115,"h":6.115,"l":6.065,"n":158,"o":6.0702,"t":"2026-10-21T15:05:00Z","v":25273,"vw":6.081309},{"c":6.135,"h":6.1399,"l":6.105,"n":261,"o":6.115,"t":"2026-10-21T15:10:00Z","v":31542,"vw":6.122727},{"c":6.06,"h":6.135,"l":6.06,"n":232,"o":6.135,"t":"2026-10-21T15:15:00Z","v":24779,"vw":6.102923},{"c":6.095,"h":6.1,"l":6.06,"n":211,"o":6.06,"t":"2026-10-21T15:20:00Z","v":19117,"vw":6.079518},{"c":6.09,"h":6.105,"l":6.085,"n":188,"o":6.0905,"t":"2026-10-21T15:25:00Z","v":10954,"vw":6.092896},{"c":6.12,"h":6.125,"l":6.1,"n":171,"o":6.1,"t":"2026-10-21T15:30:00Z","v":8462,"vw":6.108087},{"c":6.155,"h":6.155,"l":6.115,"n":278,"o":6.12,"t":"2026-10-21T15:35:00Z","v":33696,"vw":6.131996},{"c":6.135,"h":6.165,"l":6.13,"n":195,"o":6.16,"t":"2026-10-21T15:40:00Z","v":17272,"vw":6.151357},{"c":6.135,"h":6.145,"l":6.135,"n":123,"o":6.135,"t":"2026-10-21T15:45:00Z","v":6083,"vw":6.13871},{"c":6.08,"h":6.135,"l":6.08,"n":541,"o":6.135,"t":"2026-10-21T15:50:00Z","v":124817,"vw":6.10107},{"c":6.045,"h":6.08,"l":6.04,"n":566,"o":6.08,"t":"2026-10-21T15:55:00Z","v":102235,"vw":6.056702},{"c":6.035,"h":6.0456,"l":6.01,"n":404,"o":6.045,"t":"2026-10-21T16:00:00Z","v":57021,"vw":6.02424},{"c":6.055,"h":6.06,"l":6.015,"n":178,"o":6.035,"t":"2026-10-21T16:05:00Z","v":16962,"vw":6.036232},{"c":6.05,"h":6.065,"l":6.045,"n":443,"o":6.055,"t":"2026-10-21T16:10:00Z","v":52830,"vw":6.055107},{"c":6.035,"h":6.06,"l":6.015,"n":270,"o":6.045,"t":"2026-10-21T16:15:00Z","v":31906,"vw":6.037791},{"c":6.055,"h":6.06,"l":6.03,"n":432,"o":6.03,"t":"2026-10-21T16:20:00Z","v":69557,"vw":6.04618},{"c":6.045,"h":6.05,"l":6.03,"n":189,"o":6.05,"t":"2026-10-21T16:25:00Z","v":15278,"vw":6.041391},{"c":6.025,"h":6.045,"l":6.015,"n":143,"o":6.045,"t":"2026-10-21T16:30:00Z","v":16485,"vw":6.027495},{"c":6.095,"h":6.1,"l":6.025,"n":422,"o":6.025,"t":"2026-10-21T16:35:00Z","v":143910,"vw":6.072678},{"c":6.065,"h":6.1,"l":6.065,"n":184,"o":6.1,"t":"2026-10-21T16:40:00Z","v":17221,"vw":6.081706},{"c":6.035,"h":6.075,"l":6.035,"n":183,"o":6.065,"t":"2026-10-21T16:45:00Z","v":15537,"vw":6.058128},{"c":6.015,"h":6.045,"l":6.01,"n":175,"o":6.04,"t":"2026-10-21T16:50:00Z","v":9259,"vw":6.026672},{"c":5.99,"h":6.0188,"l":5.99,"n":173,"o":6.0188,"t":"2026-10-21T16:55:00Z","v":10621,"vw":6.003107},{"c":5.975,"h":5.99,"l":5.9701,"n":141,"o":5.99,"t":"2026-10-21T17:00:00Z","v":11336,"vw":5.976842},{"c":5.935,"h":5.976,"l":5.935,"n":244,"o":5.975,"t":"2026-10-21T17:05:00Z","v":56432,"vw":5.949493},{"c":5.93,"h":5.94,"l":5.905,"n":267,"o":5.935,"t":"2026-10-21T17:10:00Z","v":34102,"vw":5.923715},{"c":5.945,"h":5.955,"l":5.93,"n":169,"o":5.935,"t":"2026-10-21T17:15:00Z","v":19544,"vw":5.941805},{"c":5.955,"h":5.955,"l":5.925,"n":119,"o":5.945,"t":"2026-10-21T17:20:00Z","v":10121,"vw":5.937251},{"c":5.99,"h":5.99,"l":5.955,"n":167,"o":5.955,"t":"2026-10-21T17:25:00Z","v":15195,"vw":5.971288},{"c":5.98,"h":5.985,"l":5.97,"n":180,"o":5.985,"t":"2026-10-21T17:30:00Z","v":12032,"vw":5.978629},{"c":5.975,"h":5.985,"l":5.97,"n":188,"o":5.985,"t":"2026-10-21T17:35:00Z","v":29041,"vw":5.974827},{"c":5.975,"h":5.985,"l":5.965,"n":180,"o":5.98,"t":"2026-10-21T17:40:00Z","v":48907,"vw":5.972981},{"c":5.98,"h":5.98,"l":5.975,"n":49,"o":5.98,"t":"2026-10-21T17:45:00Z","v":2128,"vw":5.979545},{"c":5.985,"h":5.985,"l":5.97,"n":100,"o":5.97,"t":"2026-10-21T17:50:00Z","v":4952,"vw":5.979884},{"c":5.985,"h":5.995,"l":5.985,"n":120,"o":5.99,"t":"2026-10-21T17:55:00Z","v":7645,"vw":5.988738},{"c":6,"h":6,"l":5.98,"n":129,"o":5.99,"t":"2026-10-21T18:00:00Z","v":11484,"vw":5.992954},{"c":6.0029,"h":6.01,"l":6,"n":142,"o":6,"t":"2026-10-21T18:05:00Z","v":7174,"vw":6.004095},{"c":6.005,"h":6.005,"l":5.995,"n":230,"o":6.005,"t":"2026-10-21T18:10:00Z","v":19105,"vw":6.002025},{"c":6,"h":6.005,"l":6,"n":21,"o":6.005,"t":"2026-10-21T18:15:00Z","v":3558,"vw":6.003172},{"c":6.005,"h":6.005,"l":5.98,"n":187,"o":6,"t":"2026-10-21T18:20:00Z","v":16050,"vw":5.992632},{"c":5.99,"h":6.01,"l":5.99,"n":89,"o":6.0099,"t":"2026-10-21T18:25:00Z","v":6166,"vw":5.99992},{"c":5.985,"h":5.995,"l":5.985,"n":144,"o":5.995,"t":"2026-10-21T18:30:00Z","v":13751,"vw":5.989904},{"c":5.982,"h":5.99,"l":5.975,"n":116,"o":5.985,"t":"2026-10-21T18:35:00Z","v":15968,"vw":5.981423},{"c":5.97,"h":5.985,"l":5.97,"n":173,"o":5.98,"t":"2026-10-21T18:40:00Z","v":11471,"vw":5.978831},{"c":5.96,"h":5.985,"l":5.96,"n":269,"o":5.97,"t":"2026-10-21T18:45:00Z","v":30496,"vw":5.975366},{"c":5.95,"h":5.955,"l":5.93,"n":256,"o":5.95,"t":"2026-10-21T18:50:00Z","v":18925,"vw":5.943907},{"c":5.92,"h":5.95,"l":5.92,"n":237,"o":5.95,"t":"2026-10-21T18:55:00Z","v":21365,"vw":5.932927},{"c":5.91,"h":5.925,"l":5.885,"n":291,"o":5.92,"t":"2026-10-21T19:00:00Z","v":29590,"vw":5.902265},{"c":5.895,"h":5.915,"l":5.895,"n":327,"o":5.9131,"t":"2026-10-21T19:05:00Z","v":31476,"vw":5.908145},{"c":5.895,"h":5.905,"l":5.885,"n":212,"o":5.895,"t":"2026-10-21T19:10:00Z","v":22338,"vw":5.892911},{"c":5.91,"h":5.92,"l":5.9,"n":152,"o":5.9,"t":"2026-10-21T19:15:00Z","v":10463,"vw":5.910302},{"c":5.91,"h":5.92,"l":5.905,"n":309,"o":5.91,"t":"2026-10-21T19:20:00Z","v":24901,"vw":5.912535},{"c":5.925,"h":5.93,"l":5.9012,"n":282,"o":5.905,"t":"2026-10-21T19:25:00Z","v":27507,"vw":5.918316},{"c":5.925,"h":5.935,"l":5.92,"n":241,"o":5.93,"t":"2026-10-21T19:30:00Z","v":23244,"vw":5.929005},{"c":5.935,"h":5.94,"l":5.92,"n":178,"o":5.92,"t":"2026-10-21T19:35:00Z","v":14817,"vw":5.930836},{"c":5.915,"h":5.94,"l":5.915,"n":387,"o":5.94,"t":"2026-10-21T19:40:00Z","v":28476,"vw":5.923994},{"c":5.925,"h":5.93,"l":5.915,"n":217,"o":5.915,"t":"2026-10-21T19:45:00Z","v":24482,"vw":5.92208},{"c":5.92,"h":5.93,"l":5.905,"n":370,"o":5.92,"t":"2026-10-21T19:50:00Z","v":41110,"vw":5.917964},{"c":5.91,"h":5.92,"l":5.895,"n":748,"o":5.915,"t":"2026-10-21T19:55:00Z","v":122936,"vw":5.910111},{"c":5.94,"h":5.94,"l":5.89,"n":18,"o":5.91,"t":"2026-10-21T20:00:00Z","v":131168,"vw":5.890651},{"c":5.9365,"h":5.9365,"l":5.93,"n":2,"o":5.93,"t":"2026-10-21T20:25:00Z","v":642,"vw":5.93325},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-21T20:30:00Z","v":12900,"vw":5.93},{"c":5.93,"h":5.93,"l":5.93,"n":5,"o":5.93,"t":"2026-10-21T20:45:00Z","v":466,"vw":5.93},{"c":5.9014,"h":5.9014,"l":5.9014,"n":1,"o":5.9014,"t":"2026-10-21T20:50:00Z","v":1000,"vw":5.9014},{"c":5.9057,"h":5.9057,"l":5.9057,"n":1,"o":5.9057,"t":"2026-10-21T21:00:00Z","v":194,"vw":5.9057},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-21T21:15:00Z","v":1200,"vw":5.9},{"c":5.9054,"h":5.9054,"l":5.9054,"n":1,"o":5.9054,"t":"2026-10-21T21:20:00Z","v":500,"vw":5.9054},{"c":5.89,"h":5.92,"l":5.89,"n":29,"o":5.92,"t":"2026-10-21T22:05:00Z","v":2399,"vw":5.905621},{"c":5.87,"h":5.87,"l":5.86,"n":15,"o":5.87,"t":"2026-10-21T22:10:00Z","v":7420,"vw":5.868346},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-10-21T22:35:00Z","v":400,"vw":5.92},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-10-21T23:00:00Z","v":500,"vw":5.92},{"c":5.8401,"h":5.8401,"l":5.8401,"n":1,"o":5.8401,"t":"2026-10-21T23:10:00Z","v":18335,"vw":5.8401},{"c":5.72,"h":5.72,"l":5.72,"n":8,"o":5.72,"t":"2026-10-22T08:00:00Z","v":387,"vw":5.72},{"c":5.68,"h":5.68,"l":5.645,"n":7,"o":5.645,"t":"2026-10-22T09:10:00Z","v":4660,"vw":5.6777},{"c":5.86,"h":5.86,"l":5.72,"n":20,"o":5.72,"t":"2026-10-22T11:00:00Z","v":3381,"vw":5.770103},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-22T11:10:00Z","v":300,"vw":5.85},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-10-22T11:20:00Z","v":500,"vw":5.86},{"c":5.73,"h":5.7488,"l":5.73,"n":3,"o":5.7488,"t":"2026-10-22T11:25:00Z","v":535,"vw":5.733514},{"c":5.74,"h":5.74,"l":5.74,"n":2,"o":5.74,"t":"2026-10-22T11:30:00Z","v":191,"vw":5.74},{"c":5.7192,"h":5.729,"l":5.7192,"n":3,"o":5.729,"t":"2026-10-22T11:50:00Z","v":650,"vw":5.7241},{"c":5.67,"h":5.73,"l":5.67,"n":2,"o":5.73,"t":"2026-10-22T11:55:00Z","v":550,"vw":5.697273},{"c":5.6908,"h":5.6908,"l":5.6908,"n":1,"o":5.6908,"t":"2026-10-22T12:00:00Z","v":200,"vw":5.6908},{"c":5.7,"h":5.7,"l":5.7,"n":3,"o":5.7,"t":"2026-10-22T12:15:00Z","v":1005,"vw":5.7},{"c":5.68,"h":5.68,"l":5.68,"n":8,"o":5.68,"t":"2026-10-22T12:30:00Z","v":313,"vw":5.68},{"c":5.68,"h":5.69,"l":5.68,"n":4,"o":5.69,"t":"2026-10-22T12:50:00Z","v":334,"vw":5.683333},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-22T12:55:00Z","v":200,"vw":5.66},{"c":5.68,"h":5.68,"l":5.68,"n":2,"o":5.68,"t":"2026-10-22T13:05:00Z","v":300,"vw":5.68},{"c":5.67,"h":5.67,"l":5.67,"n":8,"o":5.67,"t":"2026-10-22T13:20:00Z","v":558,"vw":5.67},{"c":5.7,"h":5.7,"l":5.7,"n":4,"o":5.7,"t":"2026-10-22T13:25:00Z","v":2000,"vw":5.7},{"c":5.74,"h":5.74,"l":5.66,"n":146,"o":5.71,"t":"2026-10-22T13:30:00Z","v":21551,"vw":5.693271},{"c":5.71,"h":5.73,"l":5.67,"n":448,"o":5.73,"t":"2026-10-22T13:35:00Z","v":64651,"vw":5.705315},{"c":5.725,"h":5.7376,"l":5.7,"n":276,"o":5.7,"t":"2026-10-22T13:40:00Z","v":22051,"vw":5.716738},{"c":5.72,"h":5.755,"l":5.705,"n":582,"o":5.72,"t":"2026-10-22T13:45:00Z","v":62918,"vw":5.73713},{"c":5.74,"h":5.7489,"l":5.7,"n":310,"o":5.725,"t":"2026-10-22T13:50:00Z","v":21544,"vw":5.723078},{"c":5.75,"h":5.77,"l":5.745,"n":194,"o":5.755,"t":"2026-10-22T13:55:00Z","v":19711,"vw":5.756325},{"c":5.785,"h":5.805,"l":5.75,"n":205,"o":5.75,"t":"2026-10-22T14:00:00Z","v":12490,"vw":5.788234},{"c":5.78,"h":5.78,"l":5.755,"n":248,"o":5.775,"t":"2026-10-22T14:05:00Z","v":15087,"vw":5.768622},{"c":5.77,"h":5.795,"l":5.765,"n":304,"o":5.78,"t":"2026-10-22T14:10:00Z","v":15665,"vw":5.78275},{"c":5.785,"h":5.795,"l":5.755,"n":194,"o":5.755,"t":"2026-10-22T14:15:00Z","v":7342,"vw":5.773153},{"c":5.805,"h":5.805,"l":5.765,"n":500,"o":5.78,"t":"2026-10-22T14:20:00Z","v":42510,"vw":5.780153},{"c":5.785,"h":5.815,"l":5.78,"n":323,"o":5.805,"t":"2026-10-22T14:25:00Z","v":21327,"vw":5.794005},{"c":5.765,"h":5.79,"l":5.765,"n":449,"o":5.785,"t":"2026-10-22T14:30:00Z","v":24167,"vw":5.777259},{"c":5.775,"h":5.775,"l":5.745,"n":243,"o":5.765,"t":"2026-10-22T14:35:00Z","v":19975,"vw":5.759869},{"c":5.795,"h":5.795,"l":5.775,"n":222,"o":5.775,"t":"2026-10-22T14:40:00Z","v":42776,"vw":5.789543},{"c":5.78,"h":5.795,"l":5.76,"n":291,"o":5.795,"t":"2026-10-22T14:45:00Z","v":12913,"vw":5.77416},{"c":5.79,"h":5.79,"l":5.765,"n":259,"o":5.775,"t":"2026-10-22T14:50:00Z","v":36223,"vw":5.773989},{"c":5.795,"h":5.805,"l":5.773,"n":175,"o":5.8,"t":"2026-10-22T14:55:00Z","v":12260,"vw":5.788116},{"c":5.765,"h":5.795,"l":5.765,"n":214,"o":5.795,"t":"2026-10-22T15:00:00Z","v":10978,"vw":5.785437},{"c":5.735,"h":5.765,"l":5.73,"n":232,"o":5.765,"t":"2026-10-22T15:05:00Z","v":15884,"vw":5.750275},{"c":5.725,"h":5.735,"l":5.705,"n":327,"o":5.73,"t":"2026-10-22T15:10:00Z","v":38189,"vw":5.721018},{"c":5.765,"h":5.77,"l":5.725,"n":165,"o":5.725,"t":"2026-10-22T15:15:00Z","v":7550,"vw":5.752135},{"c":5.785,"h":5.785,"l":5.76,"n":274,"o":5.765,"t":"2026-10-22T15:20:00Z","v":21001,"vw":5.773873},{"c":5.765,"h":5.785,"l":5.765,"n":161,"o":5.785,"t":"2026-10-22T15:25:00Z","v":7644,"vw":5.772168},{"c":5.77,"h":5.78,"l":5.76,"n":226,"o":5.765,"t":"2026-10-22T15:30:00Z","v":9639,"vw":5.769716},{"c":5.78,"h":5.785,"l":5.77,"n":195,"o":5.77,"t":"2026-10-22T15:35:00Z","v":11594,"vw":5.779703},{"c":5.745,"h":5.775,"l":5.745,"n":200,"o":5.775,"t":"2026-10-22T15:40:00Z","v":12646,"vw":5.760586},{"c":5.73,"h":5.74,"l":5.725,"n":166,"o":5.74,"t":"2026-10-22T15:45:00Z","v":11408,"vw":5.729702},{"c":5.745,"h":5.745,"l":5.725,"n":212,"o":5.725,"t":"2026-10-22T15:50:00Z","v":12511,"vw":5.731091},{"c":5.725,"h":5.75,"l":5.725,"n":196,"o":5.745,"t":"2026-10-22T15:55:00Z","v":12457,"vw":5.735589},{"c":5.725,"h":5.745,"l":5.725,"n":272,"o":5.73,"t":"2026-10-22T16:00:00Z","v":16869,"vw":5.735972},{"c":5.725,"h":5.73,"l":5.72,"n":189,"o":5.725,"t":"2026-10-22T16:05:00Z","v":10540,"vw":5.725677},{"c":5.725,"h":5.73,"l":5.71,"n":209,"o":5.73,"t":"2026-10-22T16:10:00Z","v":16604,"vw":5.721031},{"c":5.745,"h":5.745,"l":5.725,"n":212,"o":5.725,"t":"2026-10-22T16:15:00Z","v":20618,"vw":5.735978},{"c":5.745,"h":5.755,"l":5.74,"n":232,"o":5.745,"t":"2026-10-22T16:20:00Z","v":16888,"vw":5.747189},{"c":5.745,"h":5.745,"l":5.735,"n":171,"o":5.745,"t":"2026-10-22T16:25:00Z","v":9847,"vw":5.740897},{"c":5.73,"h":5.745,"l":5.73,"n":183,"o":5.745,"t":"2026-10-22T16:30:00Z","v":11335,"vw":5.736979},{"c":5.73,"h":5.735,"l":5.725,"n":169,"o":5.73,"t":"2026-10-22T16:35:00Z","v":13052,"vw":5.730652},{"c":5.705,"h":5.73,"l":5.695,"n":201,"o":5.73,"t":"2026-10-22T16:40:00Z","v":16027,"vw":5.711065},{"c":5.68,"h":5.705,"l":5.67,"n":222,"o":5.7,"t":"2026-10-22T16:45:00Z","v":42610,"vw":5.67783},{"c":5.675,"h":5.68,"l":5.66,"n":220,"o":5.68,"t":"2026-10-22T16:50:00Z","v":21459,"vw":5.669634},{"c":5.695,"h":5.705,"l":5.675,"n":195,"o":5.675,"t":"2026-10-22T16:55:00Z","v":16426,"vw":5.686517},{"c":5.665,"h":5.695,"l":5.665,"n":211,"o":5.695,"t":"2026-10-22T17:00:00Z","v":15738,"vw":5.679878},{"c":5.655,"h":5.665,"l":5.655,"n":133,"o":5.665,"t":"2026-10-22T17:05:00Z","v":10863,"vw":5.659455},{"c":5.635,"h":5.655,"l":5.6339,"n":214,"o":5.655,"t":"2026-10-22T17:10:00Z","v":26583,"vw":5.640299},{"c":5.645,"h":5.655,"l":5.625,"n":225,"o":5.635,"t":"2026-10-22T17:15:00Z","v":16836,"vw":5.637559},{"c":5.635,"h":5.645,"l":5.635,"n":150,"o":5.645,"t":"2026-10-22T17:20:00Z","v":7936,"vw":5.640963},{"c":5.65,"h":5.655,"l":5.625,"n":212,"o":5.635,"t":"2026-10-22T17:25:00Z","v":52520,"vw":5.642686},{"c":5.65,"h":5.66,"l":5.645,"n":249,"o":5.645,"t":"2026-10-22T17:30:00Z","v":74151,"vw":5.656572},{"c":5.64,"h":5.655,"l":5.6301,"n":183,"o":5.655,"t":"2026-10-22T17:35:00Z","v":15176,"vw":5.640214},{"c":5.645,"h":5.645,"l":5.64,"n":97,"o":5.645,"t":"2026-10-22T17:40:00Z","v":3833,"vw":5.644815},{"c":5.635,"h":5.645,"l":5.635,"n":193,"o":5.645,"t":"2026-10-22T17:45:00Z","v":10868,"vw":5.637949},{"c":5.64,"h":5.645,"l":5.625,"n":176,"o":5.635,"t":"2026-10-22T17:50:00Z","v":14711,"vw":5.633077},{"c":5.625,"h":5.64,"l":5.625,"n":192,"o":5.64,"t":"2026-10-22T17:55:00Z","v":18809,"vw":5.63153},{"c":5.59,"h":5.62,"l":5.585,"n":188,"o":5.62,"t":"2026-10-22T18:00:00Z","v":17335,"vw":5.604637},{"c":5.585,"h":5.595,"l":5.58,"n":214,"o":5.589,"t":"2026-10-22T18:05:00Z","v":11885,"vw":5.587015},{"c":5.575,"h":5.585,"l":5.575,"n":200,"o":5.585,"t":"2026-10-22T18:10:00Z","v":16429,"vw":5.582589},{"c":5.585,"h":5.585,"l":5.57,"n":110,"o":5.575,"t":"2026-10-22T18:15:00Z","v":10814,"vw":5.577552},{"c":5.585,"h":5.605,"l":5.585,"n":281,"o":5.585,"t":"2026-10-22T18:20:00Z","v":21049,"vw":5.596298},{"c":5.565,"h":5.585,"l":5.565,"n":150,"o":5.585,"t":"2026-10-22T18:25:00Z","v":12165,"vw":5.572732},{"c":5.565,"h":5.565,"l":5.55,"n":206,"o":5.565,"t":"2026-10-22T18:30:00Z","v":12913,"vw":5.558807},{"c":5.56,"h":5.565,"l":5.55,"n":132,"o":5.565,"t":"2026-10-22T18:35:00Z","v":19819,"vw":5.559945},{"c":5.575,"h":5.575,"l":5.555,"n":174,"o":5.565,"t":"2026-10-22T18:40:00Z","v":15623,"vw":5.561444},{"c":5.585,"h":5.595,"l":5.575,"n":244,"o":5.575,"t":"2026-10-22T18:45:00Z","v":46487,"vw":5.584285},{"c":5.605,"h":5.605,"l":5.585,"n":144,"o":5.585,"t":"2026-10-22T18:50:00Z","v":16811,"vw":5.593136},{"c":5.585,"h":5.61,"l":5.585,"n":201,"o":5.61,"t":"2026-10-22T18:55:00Z","v":14542,"vw":5.596035},{"c":5.58,"h":5.585,"l":5.565,"n":169,"o":5.585,"t":"2026-10-22T19:00:00Z","v":15253,"vw":5.572038},{"c":5.58,"h":5.5888,"l":5.575,"n":125,"o":5.575,"t":"2026-10-22T19:05:00Z","v":8638,"vw":5.579954},{"c":5.615,"h":5.625,"l":5.585,"n":251,"o":5.585,"t":"2026-10-22T19:10:00Z","v":27837,"vw":5.608821},{"c":5.635,"h":5.635,"l":5.605,"n":176,"o":5.61,"t":"2026-10-22T19:15:00Z","v":17380,"vw":5.613193},{"c":5.645,"h":5.66,"l":5.635,"n":224,"o":5.635,"t":"2026-10-22T19:20:00Z","v":24011,"vw":5.644793},{"c":5.665,"h":5.67,"l":5.645,"n":174,"o":5.645,"t":"2026-10-22T19:25:00Z","v":11792,"vw":5.656773},{"c":5.665,"h":5.69,"l":5.665,"n":325,"o":5.665,"t":"2026-10-22T19:30:00Z","v":37737,"vw":5.677674},{"c":5.665,"h":5.675,"l":5.66,"n":210,"o":5.665,"t":"2026-10-22T19:35:00Z","v":17676,"vw":5.667019},{"c":5.64,"h":5.665,"l":5.64,"n":555,"o":5.66,"t":"2026-10-22T19:40:00Z","v":71672,"vw":5.657392},{"c":5.635,"h":5.645,"l":5.61,"n":348,"o":5.64,"t":"2026-10-22T19:45:00Z","v":50657,"vw":5.630833},{"c":5.645,"h":5.65,"l":5.635,"n":259,"o":5.635,"t":"2026-10-22T19:50:00Z","v":21997,"vw":5.640983},{"c":5.62,"h":5.65,"l":5.605,"n":923,"o":5.645,"t":"2026-10-22T19:55:00Z","v":113892,"vw":5.620341},{"c":5.63,"h":5.63,"l":5.61,"n":16,"o":5.62,"t":"2026-10-22T20:00:00Z","v":102485,"vw":5.61018},{"c":5.64,"h":5.64,"l":5.64,"n":1,"o":5.64,"t":"2026-10-22T20:30:00Z","v":100,"vw":5.64},{"c":5.6353,"h":5.6353,"l":5.6353,"n":1,"o":5.6353,"t":"2026-10-22T20:35:00Z","v":200,"vw":5.6353}],"history":[{"c":10.07,"h":10.07,"l":10.05,"n":8,"o":10.05,"t":"2024-10-21T04:00:00Z","v":998,"vw":10.067967},{"c":10.06,"h":10.06,"l":10.06,"n":4,"o":10.06,"t":"2024-10-22T04:00:00Z","v":157,"vw":10.06},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2024-10-23T04:00:00Z","v":12269,"vw":10.05},{"c":10.05,"h":10.05,"l":10.05,"n":2,"o":10.05,"t":"2024-10-24T04:00:00Z","v":101,"vw":10.05},{"c":10.1,"h":10.1,"l":10.05,"n":14,"o":10.08,"t":"2024-10-25T04:00:00Z","v":1433,"vw":10.093097},{"c":10.06,"h":10.06,"l":10.06,"n":5,"o":10.06,"t":"2024-10-28T04:00:00Z","v":293,"vw":10.06},{"c":10.06,"h":10.06,"l":10.06,"n":4,"o":10.06,"t":"2024-10-29T04:00:00Z","v":152,"vw":10.06},{"c":10.07,"h":10.07,"l":10.06,"n":9,"o":10.06,"t":"2024-10-30T04:00:00Z","v":5049,"vw":10.060413},{"c":10.07,"h":10.07,"l":10.07,"n":0,"o":10.07,"t":"2024-10-31T04:00:00Z","v":0,"vw":0},{"c":10.06,"h":10.06,"l":10.06,"n":34,"o":10.06,"t":"2024-11-01T04:00:00Z","v":4376,"vw":10.06},{"c":10.07,"h":10.07,"l":10.06,"n":9,"o":10.06,"t":"2024-11-04T05:00:00Z","v":250190,"vw":10.069996},{"c":10.07,"h":10.07,"l":10.07,"n":0,"o":10.07,"t":"2024-11-05T05:00:00Z","v":0,"vw":0},{"c":10.07,"h":10.07,"l":10.07,"n":10,"o":10.07,"t":"2024-11-06T05:00:00Z","v":336,"vw":10.07},{"c":10.0788,"h":10.09,"l":10.0788,"n":9,"o":10.09,"t":"2024-11-07T05:00:00Z","v":376,"vw":10.084671},{"c":10.11,"h":10.12,"l":10.08,"n":75,"o":10.08,"t":"2024-11-08T05:00:00Z","v":58688,"vw":10.109509},{"c":10.13,"h":10.135,"l":10.1198,"n":94,"o":10.13,"t":"2024-11-11T05:00:00Z","v":126876,"vw":10.129998},{"c":10.15,"h":10.17,"l":10.125,"n":62,"o":10.125,"t":"2024-11-12T05:00:00Z","v":177559,"vw":10.150086},{"c":10.17,"h":10.18,"l":10.15,"n":22,"o":10.1698,"t":"2024-11-13T05:00:00Z","v":3699,"vw":10.170464},{"c":10.25,"h":10.28,"l":10.1711,"n":300,"o":10.18,"t":"2024-11-14T05:00:00Z","v":956547,"vw":10.249423},{"c":10.25,"h":10.27,"l":10.24,"n":40,"o":10.27,"t":"2024-11-15T05:00:00Z","v":6686,"vw":10.249159},{"c":10.27,"h":10.28,"l":10.27,"n":25,"o":10.28,"t":"2024-11-18T05:00:00Z","v":1917,"vw":10.274012},{"c":10.26,"h":10.35,"l":10.23,"n":173,"o":10.28,"t":"2024-11-19T05:00:00Z","v":66385,"vw":10.277681},{"c":10.3,"h":10.34,"l":10.24,"n":72,"o":10.34,"t":"2024-11-20T05:00:00Z","v":461949,"vw":10.260903},{"c":10.265,"h":10.305,"l":10.25,"n":67,"o":10.25,"t":"2024-11-21T05:00:00Z","v":5831,"vw":10.275236},{"c":10.25,"h":10.27,"l":10.25,"n":30,"o":10.27,"t":"2024-11-22T05:00:00Z","v":5904,"vw":10.25749},{"c":10.25,"h":10.25,"l":10.2,"n":127,"o":10.25,"t":"2024-11-25T05:00:00Z","v":33648,"vw":10.20613},{"c":10.26,"h":10.3,"l":10.25,"n":19,"o":10.25,"t":"2024-11-26T05:00:00Z","v":3655,"vw":10.254048},{"c":10.21,"h":10.3,"l":10.21,"n":28,"o":10.265,"t":"2024-11-27T05:00:00Z","v":11365,"vw":10.255283},{"c":10.21,"h":10.21,"l":10.2,"n":25,"o":10.2,"t":"2024-11-29T05:00:00Z","v":1129,"vw":10.201295},{"c":10.31,"h":10.31,"l":10.2,"n":11,"o":10.2,"t":"2024-12-02T05:00:00Z","v":480,"vw":10.240476},{"c":10.25,"h":10.31,"l":10.25,"n":38,"o":10.31,"t":"2024-12-03T05:00:00Z","v":3593,"vw":10.25214},{"c":10.25,"h":10.32,"l":10.2219,"n":38,"o":10.25,"t":"2024-12-04T05:00:00Z","v":35793,"vw":10.25008},{"c":10.29,"h":10.32,"l":10.2231,"n":50,"o":10.32,"t":"2024-12-05T05:00:00Z","v":119085,"vw":10.254455},{"c":10.27,"h":10.34,"l":10.2662,"n":28,"o":10.2662,"t":"2024-12-06T05:00:00Z","v":4113,"vw":10.272556},{"c":10.25,"h":10.35,"l":10.25,"n":17,"o":10.33,"t":"2024-12-09T05:00:00Z","v":2506,"vw":10.267217},{"c":10.25,"h":10.265,"l":10.25,"n":26,"o":10.25,"t":"2024-12-10T05:00:00Z","v":6568,"vw":10.251749},{"c":10.2508,"h":10.35,"l":10.25,"n":11,"o":10.25,"t":"2024-12-11T05:00:00Z","v":3425,"vw":10.254194},{"c":10.5,"h":10.5,"l":10.33,"n":187,"o":10.35,"t":"2024-12-12T05:00:00Z","v":59601,"vw":10.414901},{"c":10.49,"h":10.5,"l":10.36,"n":89,"o":10.5,"t":"2024-12-13T05:00:00Z","v":20253,"vw":10.402066},{"c":10.6,"h":10.95,"l":10.26,"n":31,"o":10.26,"t":"2024-12-16T05:00:00Z","v":3095,"vw":10.777357},{"c":10.465,"h":10.6,"l":10.4024,"n":18,"o":10.6,"t":"2024-12-17T05:00:00Z","v":7244,"vw":10.422755},{"c":10.59,"h":10.59,"l":10.5,"n":12,"o":10.5,"t":"2024-12-18T05:00:00Z","v":421,"vw":10.545},{"c":10.4993,"h":10.4993,"l":10.4993,"n":14,"o":10.4993,"t":"2024-12-19T05:00:00Z","v":469,"vw":10.4993},{"c":10.51,"h":10.51,"l":10.51,"n":8,"o":10.51,"t":"2024-12-20T05:00:00Z","v":353,"vw":10.51},{"c":10.6213,"h":10.6213,"l":10.35,"n":15,"o":10.35,"t":"2024-12-23T05:00:00Z","v":718,"vw":10.408517},{"c":10.35,"h":10.35,"l":10.35,"n":6,"o":10.35,"t":"2024-12-24T05:00:00Z","v":171,"vw":10.35},{"c":10.35,"h":10.38,"l":10.33,"n":15,"o":10.33,"t":"2024-12-26T05:00:00Z","v":52545,"vw":10.378608},{"c":10.35,"h":10.36,"l":10.32,"n":21,"o":10.35,"t":"2024-12-27T05:00:00Z","v":17552,"vw":10.349653},{"c":10.39,"h":10.5,"l":10.39,"n":23,"o":10.4841,"t":"2024-12-30T05:00:00Z","v":995,"vw":10.473013},{"c":10.39,"h":10.39,"l":10.39,"n":0,"o":10.39,"t":"2024-12-31T05:00:00Z","v":0,"vw":0},{"c":10.39,"h":10.39,"l":10.39,"n":0,"o":10.39,"t":"2025-01-02T05:00:00Z","v":0,"vw":0},{"c":10.35,"h":10.4589,"l":10.35,"n":32,"o":10.35,"t":"2025-01-03T05:00:00Z","v":3903,"vw":10.375242},{"c":10.3964,"h":10.4652,"l":10.32,"n":27,"o":10.35,"t":"2025-01-06T05:00:00Z","v":5778,"vw":10.375759},{"c":10.32,"h":10.45,"l":10.32,"n":24,"o":10.45,"t":"2025-01-07T05:00:00Z","v":3370,"vw":10.331342},{"c":10.32,"h":10.32,"l":10.32,"n":0,"o":10.32,"t":"2025-01-08T05:00:00Z","v":0,"vw":0},{"c":10.35,"h":10.49,"l":10.35,"n":16,"o":10.49,"t":"2025-01-10T05:00:00Z","v":799,"vw":10.462},{"c":10.35,"h":10.49,"l":10.35,"n":7,"o":10.49,"t":"2025-01-13T05:00:00Z","v":375,"vw":10.451853},{"c":10.35,"h":10.35,"l":10.35,"n":6,"o":10.35,"t":"2025-01-14T05:00:00Z","v":144,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":8,"o":10.35,"t":"2025-01-15T05:00:00Z","v":1053,"vw":10.35},{"c":10.4,"h":10.4,"l":10.35,"n":41,"o":10.35,"t":"2025-01-16T05:00:00Z","v":108403,"vw":10.399436},{"c":10.4,"h":10.4,"l":10.4,"n":0,"o":10.4,"t":"2025-01-17T05:00:00Z","v":0,"vw":0},{"c":10.4,"h":10.47,"l":10.4,"n":40,"o":10.47,"t":"2025-01-21T05:00:00Z","v":12776,"vw":10.400718},{"c":10.4,"h":10.43,"l":10.4,"n":18,"o":10.4,"t":"2025-01-22T05:00:00Z","v":30685,"vw":10.428545},{"c":10.4,"h":10.4,"l":10.4,"n":0,"o":10.4,"t":"2025-01-23T05:00:00Z","v":0,"vw":0},{"c":10.4,"h":10.4,"l":10.4,"n":0,"o":10.4,"t":"2025-01-24T05:00:00Z","v":0,"vw":0},{"c":10.4,"h":10.4,"l":10.4,"n":0,"o":10.4,"t":"2025-01-27T05:00:00Z","v":0,"vw":0},{"c":10.35,"h":10.45,"l":10.35,"n":22,"o":10.45,"t":"2025-01-28T05:00:00Z","v":2526,"vw":10.365951},{"c":10.35,"h":10.35,"l":10.35,"n":0,"o":10.35,"t":"2025-01-29T05:00:00Z","v":0,"vw":0},{"c":10.35,"h":10.35,"l":10.35,"n":10,"o":10.35,"t":"2025-01-30T05:00:00Z","v":711,"vw":10.35},{"c":10.33,"h":10.4,"l":10.33,"n":12,"o":10.39,"t":"2025-01-31T05:00:00Z","v":1701,"vw":10.357533},{"c":10.26,"h":10.345,"l":10.26,"n":31,"o":10.27,"t":"2025-02-03T05:00:00Z","v":11643,"vw":10.29959},{"c":10.3,"h":10.315,"l":10.26,"n":37,"o":10.26,"t":"2025-02-04T05:00:00Z","v":15369,"vw":10.29675},{"c":10.35,"h":10.3536,"l":10.35,"n":70,"o":10.35,"t":"2025-02-05T05:00:00Z","v":7939,"vw":10.350116},{"c":10.45,"h":10.45,"l":10.36,"n":29,"o":10.36,"t":"2025-02-06T05:00:00Z","v":5232,"vw":10.429363},{"c":10.5379,"h":10.5379,"l":10.45,"n":11,"o":10.45,"t":"2025-02-07T05:00:00Z","v":1950,"vw":10.474417},{"c":10.4,"h":10.6152,"l":10.4,"n":11,"o":10.6152,"t":"2025-02-10T05:00:00Z","v":1555,"vw":10.444009},{"c":10.4,"h":10.4,"l":10.3,"n":18,"o":10.36,"t":"2025-02-11T05:00:00Z","v":4952,"vw":10.360235},{"c":10.45,"h":10.74,"l":10.4,"n":18,"o":10.45,"t":"2025-02-12T05:00:00Z","v":2414,"vw":10.506761},{"c":10.45,"h":10.45,"l":10.45,"n":0,"o":10.45,"t":"2025-02-13T05:00:00Z","v":0,"vw":0},{"c":10.45,"h":10.45,"l":10.45,"n":0,"o":10.45,"t":"2025-02-14T05:00:00Z","v":0,"vw":0},{"c":10.43,"h":10.4585,"l":10.41,"n":12,"o":10.4585,"t":"2025-02-18T05:00:00Z","v":3762,"vw":10.429468},{"c":10.4,"h":10.5,"l":10.4,"n":18,"o":10.5,"t":"2025-02-19T05:00:00Z","v":849,"vw":10.412531},{"c":10.39,"h":10.45,"l":10.39,"n":14,"o":10.45,"t":"2025-02-20T05:00:00Z","v":1352,"vw":10.400076},{"c":10.38,"h":10.45,"l":10.38,"n":16,"o":10.38,"t":"2025-02-21T05:00:00Z","v":2305,"vw":10.383619},{"c":10.4,"h":10.4,"l":10.4,"n":57,"o":10.4,"t":"2025-02-24T05:00:00Z","v":78240,"vw":10.4},{"c":10.31,"h":10.35,"l":10.31,"n":12,"o":10.35,"t":"2025-02-25T05:00:00Z","v":708,"vw":10.343333},{"c":10.31,"h":10.31,"l":10.31,"n":6,"o":10.31,"t":"2025-02-26T05:00:00Z","v":219,"vw":10.31},{"c":10.35,"h":10.35,"l":10.35,"n":5,"o":10.35,"t":"2025-02-27T05:00:00Z","v":226,"vw":10.35},{"c":10.28,"h":10.31,"l":10.28,"n":24,"o":10.31,"t":"2025-02-28T05:00:00Z","v":2514,"vw":10.302913},{"c":10.35,"h":10.39,"l":10.31,"n":7,"o":10.31,"t":"2025-03-03T05:00:00Z","v":2612,"vw":10.317716},{"c":10.3,"h":10.3789,"l":10.282,"n":15,"o":10.3789,"t":"2025-03-04T05:00:00Z","v":5605,"vw":10.303263},{"c":10.345,"h":10.35,"l":10.28,"n":77,"o":10.28,"t":"2025-03-05T05:00:00Z","v":150992,"vw":10.300264},{"c":10.345,"h":10.345,"l":10.345,"n":0,"o":10.345,"t":"2025-03-06T05:00:00Z","v":0,"vw":0},{"c":10.31,"h":10.33,"l":10.31,"n":17,"o":10.31,"t":"2025-03-07T05:00:00Z","v":3969,"vw":10.310537},{"c":10.31,"h":10.39,"l":10.31,"n":25,"o":10.39,"t":"2025-03-10T04:00:00Z","v":3785,"vw":10.332744},{"c":10.35,"h":10.35,"l":10.35,"n":5,"o":10.35,"t":"2025-03-11T04:00:00Z","v":920,"vw":10.35},{"c":10.35,"h":10.35,"l":10.34,"n":12,"o":10.34,"t":"2025-03-12T04:00:00Z","v":1836,"vw":10.345206},{"c":10.35,"h":10.35,"l":10.35,"n":0,"o":10.35,"t":"2025-03-13T04:00:00Z","v":0,"vw":0},{"c":10.35,"h":10.35,"l":10.35,"n":5,"o":10.35,"t":"2025-03-14T04:00:00Z","v":28601,"vw":10.35},{"c":10.35,"h":10.39,"l":10.35,"n":14,"o":10.39,"t":"2025-03-17T04:00:00Z","v":2029,"vw":10.364798},{"c":10.4,"h":10.4,"l":10.35,"n":12,"o":10.35,"t":"2025-03-18T04:00:00Z","v":2170,"vw":10.364888},{"c":10.4,"h":10.4,"l":10.3394,"n":16,"o":10.38,"t":"2025-03-19T04:00:00Z","v":1031,"vw":10.37994},{"c":10.5,"h":10.5,"l":10.3862,"n":27,"o":10.3862,"t":"2025-03-20T04:00:00Z","v":30034,"vw":10.466569},{"c":10.48,"h":10.5,"l":10.48,"n":40,"o":10.48,"t":"2025-03-21T04:00:00Z","v":25705,"vw":10.499066},{"c":10.5,"h":10.5,"l":10.5,"n":29,"o":10.5,"t":"2025-03-24T04:00:00Z","v":5212,"vw":10.5},{"c":10.6,"h":10.6,"l":10.53,"n":103,"o":10.54,"t":"2025-03-25T04:00:00Z","v":46956,"vw":10.574182},{"c":10.68,"h":10.7,"l":10.6,"n":82,"o":10.7,"t":"2025-03-26T04:00:00Z","v":20908,"vw":10.680624},{"c":10.68,"h":10.68,"l":10.68,"n":0,"o":10.68,"t":"2025-03-27T04:00:00Z","v":0,"vw":0},{"c":10.68,"h":10.68,"l":10.68,"n":0,"o":10.68,"t":"2025-03-28T04:00:00Z","v":0,"vw":0},{"c":10.74,"h":10.74,"l":10.6438,"n":55,"o":10.6438,"t":"2025-03-31T04:00:00Z","v":36211,"vw":10.679911},{"c":10.75,"h":10.75,"l":10.45,"n":14,"o":10.48,"t":"2025-04-01T04:00:00Z","v":5780,"vw":10.719509},{"c":10.7,"h":10.7,"l":10.7,"n":9,"o":10.7,"t":"2025-04-02T04:00:00Z","v":686,"vw":10.7},{"c":10.67,"h":10.7,"l":10.6,"n":20,"o":10.6,"t":"2025-04-03T04:00:00Z","v":32668,"vw":10.692916},{"c":10.67,"h":10.67,"l":10.67,"n":0,"o":10.67,"t":"2025-04-04T04:00:00Z","v":0,"vw":0},{"c":10.71,"h":10.71,"l":10.67,"n":15,"o":10.67,"t":"2025-04-07T04:00:00Z","v":4765,"vw":10.688289},{"c":10.71,"h":10.71,"l":10.71,"n":0,"o":10.71,"t":"2025-04-08T04:00:00Z","v":0,"vw":0},{"c":10.72,"h":10.72,"l":10.57,"n":34,"o":10.57,"t":"2025-04-09T04:00:00Z","v":4405,"vw":10.680419},{"c":10.8,"h":10.8,"l":10.8,"n":7,"o":10.8,"t":"2025-04-10T04:00:00Z","v":5646,"vw":10.8},{"c":10.79,"h":10.85,"l":10.7,"n":79,"o":10.7,"t":"2025-04-11T04:00:00Z","v":14742,"vw":10.722154},{"c":10.65,"h":10.65,"l":10.45,"n":43,"o":10.46,"t":"2025-04-14T04:00:00Z","v":9646,"vw":10.471177},{"c":10.62,"h":10.7,"l":10.5,"n":487,"o":10.6,"t":"2025-04-15T04:00:00Z","v":220376,"vw":10.617864},{"c":10.6,"h":10.82,"l":10.57,"n":639,"o":10.58,"t":"2025-04-16T04:00:00Z","v":182258,"vw":10.674007},{"c":10.6,"h":10.61,"l":10.6,"n":11,"o":10.6,"t":"2025-04-17T04:00:00Z","v":1377,"vw":10.600813},{"c":10.8,"h":10.8,"l":10.62,"n":13,"o":10.62,"t":"2025-04-21T04:00:00Z","v":2734,"vw":10.700387},{"c":10.62,"h":10.85,"l":10.62,"n":32,"o":10.84,"t":"2025-04-22T04:00:00Z","v":4386,"vw":10.752241},{"c":16.5,"h":17.83,"l":12.52,"n":111853,"o":12.52,"t":"2025-04-23T04:00:00Z","v":18028822,"vw":15.248256},{"c":24.8,"h":39.29,"l":19.2,"n":528424,"o":19.2,"t":"2025-04-24T04:00:00Z","v":53705610,"vw":28.854412},{"c":31.5,"h":38.88,"l":28.19,"n":263470,"o":29.435,"t":"2025-04-25T04:00:00Z","v":27585822,"vw":32.817964},{"c":31.06,"h":35,"l":28.81,"n":58705,"o":32.5,"t":"2025-04-28T04:00:00Z","v":6261634,"vw":32.017845},{"c":32.74,"h":34.5,"l":30.28,"n":36524,"o":32,"t":"2025-04-29T04:00:00Z","v":4939340,"vw":32.79199},{"c":42.13,"h":46.66,"l":30.5,"n":139769,"o":31.49,"t":"2025-04-30T04:00:00Z","v":15149835,"vw":39.182957},{"c":50,"h":59.75,"l":46.18,"n":133537,"o":47.5,"t":"2025-05-01T04:00:00Z","v":12288014,"vw":52.700234},{"c":47,"h":57.88,"l":42.62,"n":83082,"o":56.97,"t":"2025-05-02T04:00:00Z","v":7971171,"vw":50.880505},{"c":33.9,"h":45.87,"l":30.18,"n":97877,"o":45,"t":"2025-05-05T04:00:00Z","v":11577557,"vw":34.659487},{"c":29.3,"h":33.9,"l":27.53,"n":45518,"o":31.12,"t":"2025-05-06T04:00:00Z","v":5277368,"vw":30.154761},{"c":31.91,"h":35.4899,"l":31,"n":33590,"o":31.895,"t":"2025-05-07T04:00:00Z","v":3750695,"vw":33.259707},{"c":34.14,"h":38.55,"l":32.31,"n":42820,"o":32.3851,"t":"2025-05-08T04:00:00Z","v":5303796,"vw":35.127654},{"c":31.51,"h":35.2,"l":30.2014,"n":28358,"o":34.88,"t":"2025-05-09T04:00:00Z","v":2737611,"vw":31.816779},{"c":28.06,"h":31.2,"l":27.8,"n":22546,"o":31,"t":"2025-05-12T04:00:00Z","v":2415216,"vw":29.471729},{"c":29.84,"h":32,"l":28.5,"n":14599,"o":29.31,"t":"2025-05-13T04:00:00Z","v":1831066,"vw":30.214449},{"c":30.78,"h":33.32,"l":29.1,"n":16824,"o":30.97,"t":"2025-05-14T04:00:00Z","v":1951072,"vw":31.251708},{"c":34.1,"h":35.3799,"l":29.75,"n":16189,"o":30.756,"t":"2025-05-15T04:00:00Z","v":1708364,"vw":32.508402},{"c":32.88,"h":34.39,"l":31.06,"n":11520,"o":33.8,"t":"2025-05-16T04:00:00Z","v":1217322,"vw":33.414259},{"c":36.34,"h":37.68,"l":31.5901,"n":24194,"o":32.4,"t":"2025-05-19T04:00:00Z","v":2665494,"vw":35.377263},{"c":47.58,"h":47.8426,"l":36.5,"n":43776,"o":37.99,"t":"2025-05-20T04:00:00Z","v":4411466,"vw":42.188803},{"c":43.06,"h":49.6196,"l":42.16,"n":33087,"o":49.05,"t":"2025-05-21T04:00:00Z","v":3359273,"vw":46.092923},{"c":49.95,"h":53,"l":45.5,"n":42341,"o":48.5,"t":"2025-05-22T04:00:00Z","v":3589044,"vw":49.382704},{"c":46.5,"h":52,"l":45.59,"n":22182,"o":45.74,"t":"2025-05-23T04:00:00Z","v":2006216,"vw":47.768831},{"c":39.01,"h":48.19,"l":38.15,"n":28871,"o":48.18,"t":"2025-05-27T04:00:00Z","v":2681665,"vw":42.804596},{"c":40.12,"h":42.94,"l":39.58,"n":11287,"o":40.89,"t":"2025-05-28T04:00:00Z","v":1270167,"vw":41.222472},{"c":42.11,"h":44.5,"l":39.06,"n":14510,"o":40.31,"t":"2025-05-29T04:00:00Z","v":1608559,"vw":41.930746},{"c":40.33,"h":44,"l":39.35,"n":11335,"o":41.47,"t":"2025-05-30T04:00:00Z","v":1025754,"vw":41.330084},{"c":43.22,"h":43.5,"l":37.9,"n":8876,"o":38.5,"t":"2025-06-02T04:00:00Z","v":887505,"vw":41.134502},{"c":46.96,"h":46.96,"l":43.57,"n":12074,"o":45.9,"t":"2025-06-03T04:00:00Z","v":1139300,"vw":45.803668},{"c":45.7,"h":47.8,"l":44.5,"n":6761,"o":47.8,"t":"2025-06-04T04:00:00Z","v":559760,"vw":45.969278},{"c":40.22,"h":45,"l":37.0001,"n":13729,"o":45,"t":"2025-06-05T04:00:00Z","v":1281581,"vw":41.457071},{"c":40.01,"h":43.25,"l":39.22,"n":8274,"o":40.45,"t":"2025-06-06T04:00:00Z","v":921864,"vw":41.296046},{"c":37.98,"h":41.75,"l":34.88,"n":14969,"o":41.04,"t":"2025-06-09T04:00:00Z","v":1521407,"vw":37.827347},{"c":37.05,"h":38.85,"l":36.8,"n":6296,"o":38.03,"t":"2025-06-10T04:00:00Z","v":562943,"vw":37.569577},{"c":37.58,"h":39.71,"l":36.6548,"n":6954,"o":37,"t":"2025-06-11T04:00:00Z","v":766442,"vw":38.092172},{"c":35.1,"h":37.46,"l":35,"n":5543,"o":36.5,"t":"2025-06-12T04:00:00Z","v":388008,"vw":36.426809},{"c":36.56,"h":38.455,"l":34,"n":6508,"o":34.11,"t":"2025-06-13T04:00:00Z","v":603809,"vw":36.775359},{"c":35.69,"h":38.35,"l":35.69,"n":5738,"o":38.35,"t":"2025-06-16T04:00:00Z","v":513607,"vw":36.795452},{"c":34.96,"h":36.2999,"l":34.0006,"n":4920,"o":35.53,"t":"2025-06-17T04:00:00Z","v":438591,"vw":35.201328},{"c":33.55,"h":35.85,"l":33.2,"n":4911,"o":35.85,"t":"2025-06-18T04:00:00Z","v":395812,"vw":33.897662},{"c":33.2,"h":35,"l":32.12,"n":6049,"o":35,"t":"2025-06-20T04:00:00Z","v":586208,"vw":33.356196},{"c":31.315,"h":32.91,"l":30.01,"n":8268,"o":32.5,"t":"2025-06-23T04:00:00Z","v":728215,"vw":31.308578},{"c":31.13,"h":32.9779,"l":30,"n":7573,"o":32.49,"t":"2025-06-24T04:00:00Z","v":621459,"vw":31.216757},{"c":30.15,"h":31,"l":27.88,"n":7808,"o":30.65,"t":"2025-06-25T04:00:00Z","v":752022,"vw":29.906954},{"c":28.16,"h":30.74,"l":27.2,"n":10231,"o":30.46,"t":"2025-06-26T04:00:00Z","v":899046,"vw":28.155461},{"c":28.75,"h":31.34,"l":28.3597,"n":5815,"o":28.43,"t":"2025-06-27T04:00:00Z","v":544171,"vw":29.590875},{"c":27.79,"h":29.9,"l":26.8,"n":8745,"o":29.1,"t":"2025-06-30T04:00:00Z","v":720392,"vw":27.960518},{"c":27.115,"h":28.1126,"l":25.7,"n":6231,"o":26.7,"t":"2025-07-01T04:00:00Z","v":618238,"vw":26.96599},{"c":31.58,"h":31.94,"l":26.8,"n":6556,"o":27.3,"t":"2025-07-02T04:00:00Z","v":711508,"vw":28.683498},{"c":29.675,"h":31.69,"l":29.5001,"n":3973,"o":31.08,"t":"2025-07-03T04:00:00Z","v":473498,"vw":30.490639},{"c":27.69,"h":29.57,"l":27.2901,"n":5747,"o":29.57,"t":"2025-07-07T04:00:00Z","v":463389,"vw":28.02293},{"c":30.12,"h":31,"l":28.4001,"n":5039,"o":28.5,"t":"2025-07-08T04:00:00Z","v":479028,"vw":29.869421},{"c":31.45,"h":32.1799,"l":29.27,"n":6719,"o":31.76,"t":"2025-07-09T04:00:00Z","v":706342,"vw":30.754459},{"c":34.27,"h":34.5,"l":31.0187,"n":9354,"o":31.5,"t":"2025-07-10T04:00:00Z","v":894329,"vw":32.854028},{"c":36,"h":39.69,"l":35.1,"n":17470,"o":37.6,"t":"2025-07-11T04:00:00Z","v":1720591,"vw":37.879316},{"c":37.87,"h":41.7499,"l":36.9,"n":13414,"o":38.2,"t":"2025-07-14T04:00:00Z","v":1322827,"vw":39.239581},{"c":33.58,"h":38.9,"l":33.4,"n":11602,"o":38.5,"t":"2025-07-15T04:00:00Z","v":1281817,"vw":35.547336},{"c":35.24,"h":35.98,"l":33.28,"n":9908,"o":34.7,"t":"2025-07-16T04:00:00Z","v":846691,"vw":34.789311},{"c":33.65,"h":35.19,"l":31.5,"n":12900,"o":35,"t":"2025-07-17T04:00:00Z","v":1090734,"vw":32.698107},{"c":31.3,"h":34.12,"l":30.5601,"n":9338,"o":33.84,"t":"2025-07-18T04:00:00Z","v":655365,"vw":32.065732},{"c":29.7,"h":31.51,"l":28.38,"n":10357,"o":30.77,"t":"2025-07-21T04:00:00Z","v":729735,"vw":29.967386},{"c":28.7,"h":29.6,"l":27.86,"n":6455,"o":28.5,"t":"2025-07-22T04:00:00Z","v":498947,"vw":28.688522},{"c":28.15,"h":29.5,"l":27.5901,"n":4964,"o":29.5,"t":"2025-07-23T04:00:00Z","v":383271,"vw":28.253054},{"c":28.98,"h":29.2,"l":27.69,"n":3973,"o":27.71,"t":"2025-07-24T04:00:00Z","v":344854,"vw":28.328162},{"c":28.19,"h":28.78,"l":28.02,"n":3171,"o":28.3,"t":"2025-07-25T04:00:00Z","v":272889,"vw":28.285832},{"c":28.26,"h":29.35,"l":27.77,"n":4274,"o":29.05,"t":"2025-07-28T04:00:00Z","v":400112,"vw":28.515111},{"c":26.98,"h":28.39,"l":25.565,"n":7101,"o":28,"t":"2025-07-29T04:00:00Z","v":586618,"vw":26.88337},{"c":28.86,"h":29.15,"l":27.7001,"n":5272,"o":28.32,"t":"2025-07-30T04:00:00Z","v":567125,"vw":28.582409},{"c":29.04,"h":29.25,"l":28.1,"n":2419,"o":28.61,"t":"2025-07-31T04:00:00Z","v":225233,"vw":28.804473},{"c":26.5,"h":29.24,"l":26.35,"n":4464,"o":29.07,"t":"2025-08-01T04:00:00Z","v":348297,"vw":27.35956},{"c":28.6,"h":28.6,"l":26.8,"n":2721,"o":26.87,"t":"2025-08-04T04:00:00Z","v":190928,"vw":27.587922},{"c":27.03,"h":29.848,"l":26.9465,"n":2661,"o":29.68,"t":"2025-08-05T04:00:00Z","v":231366,"vw":27.966071},{"c":27.16,"h":27.5,"l":26.68,"n":2399,"o":27.03,"t":"2025-08-06T04:00:00Z","v":219731,"vw":27.0701},{"c":27.02,"h":27.907,"l":26.6579,"n":2095,"o":27.79,"t":"2025-08-07T04:00:00Z","v":196683,"vw":27.207973},{"c":26.83,"h":27.45,"l":26.5,"n":3452,"o":27.2,"t":"2025-08-08T04:00:00Z","v":309657,"vw":26.859819},{"c":29.75,"h":31.2,"l":27.37,"n":8347,"o":28.04,"t":"2025-08-11T04:00:00Z","v":863042,"vw":29.48317},{"c":29.07,"h":29.6167,"l":28.25,"n":3028,"o":28.5,"t":"2025-08-12T04:00:00Z","v":265705,"vw":28.818494},{"c":29.58,"h":30.43,"l":28.75,"n":3246,"o":29.51,"t":"2025-08-13T04:00:00Z","v":325176,"vw":29.522778},{"c":28.77,"h":28.8499,"l":26.6183,"n":4679,"o":27.5,"t":"2025-08-14T04:00:00Z","v":406933,"vw":27.505103},{"c":27.22,"h":28.29,"l":26.6,"n":3349,"o":28.29,"t":"2025-08-15T04:00:00Z","v":367103,"vw":27.177024},{"c":26.69,"h":26.97,"l":26.53,"n":2176,"o":26.76,"t":"2025-08-18T04:00:00Z","v":187074,"vw":26.762295},{"c":24.59,"h":26.47,"l":24.25,"n":5346,"o":26.2,"t":"2025-08-19T04:00:00Z","v":434534,"vw":25.250942},{"c":25.04,"h":25.7665,"l":23.4307,"n":3035,"o":24.9,"t":"2025-08-20T04:00:00Z","v":315068,"vw":24.738944},{"c":24.55,"h":25.64,"l":24.4107,"n":1344,"o":25.64,"t":"2025-08-21T04:00:00Z","v":123065,"vw":24.905785},{"c":25.65,"h":25.97,"l":23.7786,"n":3185,"o":24.2,"t":"2025-08-22T04:00:00Z","v":240015,"vw":25.232164},{"c":23.38,"h":24.97,"l":22.44,"n":4279,"o":24.5,"t":"2025-08-25T04:00:00Z","v":373959,"vw":23.752176},{"c":23.56,"h":23.88,"l":22.8,"n":1766,"o":23.88,"t":"2025-08-26T04:00:00Z","v":144148,"vw":23.3501},{"c":23.2,"h":23.715,"l":23.18,"n":1675,"o":23.32,"t":"2025-08-27T04:00:00Z","v":180860,"vw":23.456171},{"c":23.4,"h":23.7999,"l":23.25,"n":1899,"o":23.3,"t":"2025-08-28T04:00:00Z","v":163649,"vw":23.391372},{"c":23.03,"h":23.47,"l":22.7001,"n":2459,"o":23.35,"t":"2025-08-29T04:00:00Z","v":198469,"vw":22.968224},{"c":22.7,"h":22.9999,"l":22.4,"n":2648,"o":22.75,"t":"2025-09-02T04:00:00Z","v":231536,"vw":22.62852},{"c":21.49,"h":22.945,"l":21.28,"n":3564,"o":22.89,"t":"2025-09-03T04:00:00Z","v":280821,"vw":22.023423},{"c":19.44,"h":21.86,"l":18.5006,"n":6907,"o":21.86,"t":"2025-09-04T04:00:00Z","v":612903,"vw":19.583819},{"c":20.3,"h":20.398,"l":19.71,"n":2801,"o":20.18,"t":"2025-09-05T04:00:00Z","v":229023,"vw":20.086772},{"c":20.2,"h":21.1499,"l":20,"n":2309,"o":20,"t":"2025-09-08T04:00:00Z","v":188858,"vw":20.443269},{"c":19.81,"h":21.3,"l":18,"n":3526,"o":20.01,"t":"2025-09-09T04:00:00Z","v":357078,"vw":19.887399},{"c":19.75,"h":22.0518,"l":19.39,"n":3633,"o":20.78,"t":"2025-09-10T04:00:00Z","v":428987,"vw":20.661566},{"c":21.7,"h":21.7,"l":19.99,"n":3315,"o":20,"t":"2025-09-11T04:00:00Z","v":304459,"vw":21.165353},{"c":21.075,"h":22.0499,"l":21,"n":2045,"o":21.88,"t":"2025-09-12T04:00:00Z","v":167361,"vw":21.567235},{"c":20.2,"h":21.2003,"l":20.2,"n":2471,"o":21.19,"t":"2025-09-15T04:00:00Z","v":195270,"vw":20.617156},{"c":21.25,"h":22.1,"l":19.86,"n":2491,"o":20.06,"t":"2025-09-16T04:00:00Z","v":193438,"vw":20.625145},{"c":21.12,"h":21.67,"l":20.71,"n":2199,"o":21.47,"t":"2025-09-17T04:00:00Z","v":191499,"vw":21.279076},{"c":22.06,"h":22.5,"l":21,"n":2232,"o":21.63,"t":"2025-09-18T04:00:00Z","v":178835,"vw":21.945518},{"c":22.34,"h":23.074,"l":22.2026,"n":3791,"o":22.38,"t":"2025-09-19T04:00:00Z","v":315307,"vw":22.684167},{"c":21.32,"h":22.23,"l":21.2,"n":2537,"o":22.17,"t":"2025-09-22T04:00:00Z","v":196094,"vw":21.587313},{"c":21.3,"h":21.86,"l":21.3,"n":1849,"o":21.4,"t":"2025-09-23T04:00:00Z","v":135636,"vw":21.566998},{"c":19.74,"h":21.3564,"l":19.28,"n":4066,"o":21.11,"t":"2025-09-24T04:00:00Z","v":463099,"vw":20.125355},{"c":18.88,"h":19.8,"l":18.64,"n":2927,"o":19.75,"t":"2025-09-25T04:00:00Z","v":259066,"vw":19.096097},{"c":19.6,"h":19.78,"l":18.88,"n":1681,"o":19,"t":"2025-09-26T04:00:00Z","v":150674,"vw":19.316896},{"c":20.95,"h":20.95,"l":19.812,"n":2274,"o":20.25,"t":"2025-09-29T04:00:00Z","v":133478,"vw":20.466765},{"c":22.38,"h":22.5,"l":20.4,"n":3155,"o":20.71,"t":"2025-09-30T04:00:00Z","v":241510,"vw":21.560175},{"c":23.38,"h":23.92,"l":22.0658,"n":3268,"o":22.47,"t":"2025-10-01T04:00:00Z","v":286944,"vw":23.40214},{"c":23.13,"h":24.348,"l":22.0001,"n":3429,"o":24.25,"t":"2025-10-02T04:00:00Z","v":242364,"vw":23.089223},{"c":24.31,"h":24.37,"l":22.772,"n":2750,"o":23.85,"t":"2025-10-03T04:00:00Z","v":238524,"vw":23.798571},{"c":24.61,"h":25.6272,"l":24.31,"n":2820,"o":24.66,"t":"2025-10-06T04:00:00Z","v":240645,"vw":24.7758},{"c":23.72,"h":25,"l":22,"n":3465,"o":24.98,"t":"2025-10-07T04:00:00Z","v":279102,"vw":23.711306},{"c":22.895,"h":23.925,"l":22.2,"n":1722,"o":23.85,"t":"2025-10-08T04:00:00Z","v":131225,"vw":23.148439},{"c":22.75,"h":24.28,"l":21.4,"n":2338,"o":24.2781,"t":"2025-10-09T04:00:00Z","v":188797,"vw":22.286987},{"c":21.63,"h":23.9099,"l":21.42,"n":3450,"o":21.92,"t":"2025-10-10T04:00:00Z","v":251299,"vw":22.054767},{"c":20.68,"h":21.7,"l":20.64,"n":3529,"o":21.7,"t":"2025-10-13T04:00:00Z","v":255779,"vw":21.14629},{"c":21.18,"h":21.98,"l":19.5,"n":2926,"o":19.61,"t":"2025-10-14T04:00:00Z","v":248196,"vw":20.956433},{"c":21.03,"h":21.99,"l":20.55,"n":2859,"o":21.12,"t":"2025-10-15T04:00:00Z","v":198628,"vw":21.489244},{"c":20.35,"h":21.5,"l":20.3,"n":1921,"o":21.38,"t":"2025-10-16T04:00:00Z","v":170845,"vw":20.860335},{"c":19.94,"h":20.5,"l":19.46,"n":2507,"o":19.6,"t":"2025-10-17T04:00:00Z","v":195261,"vw":19.989244},{"c":20,"h":20.9,"l":19.72,"n":1538,"o":20.9,"t":"2025-10-20T04:00:00Z","v":157109,"vw":20.154364},{"c":19.61,"h":20.1199,"l":19.36,"n":1302,"o":19.56,"t":"2025-10-21T04:00:00Z","v":108790,"vw":19.701477},{"c":18.39,"h":20.07,"l":18.39,"n":2742,"o":20.07,"t":"2025-10-22T04:00:00Z","v":210562,"vw":19.163434},{"c":19.39,"h":19.61,"l":18.11,"n":2168,"o":18.25,"t":"2025-10-23T04:00:00Z","v":160283,"vw":18.874737},{"c":19.58,"h":20.9,"l":19,"n":1682,"o":19.14,"t":"2025-10-24T04:00:00Z","v":213317,"vw":20.219514},{"c":20.16,"h":20.85,"l":19.9,"n":1693,"o":20.85,"t":"2025-10-27T04:00:00Z","v":136076,"vw":20.323648},{"c":20.57,"h":20.8,"l":20.04,"n":1716,"o":20.49,"t":"2025-10-28T04:00:00Z","v":127908,"vw":20.462405},{"c":19.22,"h":20.57,"l":18.8,"n":3091,"o":20.57,"t":"2025-10-29T04:00:00Z","v":252839,"vw":19.483259},{"c":18.56,"h":19.36,"l":18.52,"n":1996,"o":18.81,"t":"2025-10-30T04:00:00Z","v":183617,"vw":18.908949},{"c":18.31,"h":19.4312,"l":18.2401,"n":2387,"o":18.5,"t":"2025-10-31T04:00:00Z","v":167424,"vw":18.763644},{"c":17.04,"h":18.325,"l":16,"n":3593,"o":18,"t":"2025-11-03T05:00:00Z","v":341059,"vw":16.894887},{"c":15.75,"h":17.39,"l":15.28,"n":3905,"o":16.02,"t":"2025-11-04T05:00:00Z","v":365503,"vw":16.067376},{"c":17.51,"h":17.94,"l":15.61,"n":3298,"o":15.61,"t":"2025-11-05T05:00:00Z","v":297699,"vw":17.285795},{"c":16.99,"h":17.785,"l":16.3305,"n":2459,"o":17.4,"t":"2025-11-06T05:00:00Z","v":234631,"vw":17.035238},{"c":15.19,"h":16.15,"l":15.1,"n":4017,"o":15.88,"t":"2025-11-07T05:00:00Z","v":344875,"vw":15.7228},{"c":16.03,"h":16.6,"l":15.6,"n":1810,"o":16.18,"t":"2025-11-10T05:00:00Z","v":145688,"vw":16.155165},{"c":15.77,"h":16.985,"l":15,"n":1999,"o":16.16,"t":"2025-11-11T05:00:00Z","v":159504,"vw":16.245674},{"c":16.2,"h":16.49,"l":15.8444,"n":1828,"o":16,"t":"2025-11-12T05:00:00Z","v":165009,"vw":16.202447},{"c":16.35,"h":16.75,"l":15.45,"n":2696,"o":16.75,"t":"2025-11-13T05:00:00Z","v":250798,"vw":16.012946},{"c":14.88,"h":16,"l":14.3,"n":3558,"o":15.2,"t":"2025-11-14T05:00:00Z","v":384026,"vw":15.073902},{"c":13.76,"h":15.75,"l":13.01,"n":5427,"o":14.93,"t":"2025-11-17T05:00:00Z","v":378064,"vw":14.303368},{"c":14.39,"h":14.7695,"l":12.81,"n":3583,"o":12.81,"t":"2025-11-18T05:00:00Z","v":299495,"vw":13.612958},{"c":13.35,"h":14.84,"l":13.1501,"n":2270,"o":13.77,"t":"2025-11-19T05:00:00Z","v":203159,"vw":13.878701},{"c":13.16,"h":14.3,"l":12.8101,"n":2982,"o":13.38,"t":"2025-11-20T05:00:00Z","v":203831,"vw":13.344376},{"c":13.42,"h":13.85,"l":12.5,"n":2962,"o":12.79,"t":"2025-11-21T05:00:00Z","v":220573,"vw":13.148089},{"c":14.05,"h":14.635,"l":13.26,"n":3814,"o":13.3,"t":"2025-11-24T05:00:00Z","v":356164,"vw":14.125481},{"c":14.15,"h":15.1,"l":13.76,"n":3778,"o":14.11,"t":"2025-11-25T05:00:00Z","v":372229,"vw":14.466456},{"c":14.15,"h":14.96,"l":14.13,"n":3513,"o":14.22,"t":"2025-11-26T05:00:00Z","v":280386,"vw":14.371181},{"c":14.47,"h":14.64,"l":14.02,"n":1664,"o":14.17,"t":"2025-11-28T05:00:00Z","v":88388,"vw":14.274843},{"c":11.21,"h":14.2,"l":10.71,"n":3877,"o":13.9,"t":"2025-12-01T05:00:00Z","v":404827,"vw":12.674284},{"c":12.49,"h":13.9149,"l":12.43,"n":7759,"o":12.96,"t":"2025-12-02T05:00:00Z","v":723101,"vw":13.020201},{"c":11.84,"h":14.1299,"l":11.5,"n":7287,"o":13.12,"t":"2025-12-03T05:00:00Z","v":658521,"vw":12.75348},{"c":14.5,"h":17.69,"l":12.9,"n":24760,"o":13,"t":"2025-12-04T05:00:00Z","v":1920657,"vw":15.182883},{"c":14.43,"h":15.64,"l":13.27,"n":9415,"o":15.39,"t":"2025-12-05T05:00:00Z","v":737313,"vw":14.616334},{"c":14.27,"h":16.4799,"l":13.77,"n":19258,"o":15.98,"t":"2025-12-08T05:00:00Z","v":2715242,"vw":15.162682},{"c":11.42,"h":11.94,"l":10.38,"n":48887,"o":10.74,"t":"2025-12-09T05:00:00Z","v":10776354,"vw":11.067145},{"c":11.96,"h":12.51,"l":11.54,"n":26001,"o":12.3,"t":"2025-12-10T05:00:00Z","v":6040650,"vw":11.96654},{"c":11.99,"h":12.2,"l":11.39,"n":14063,"o":11.9,"t":"2025-12-11T05:00:00Z","v":2388555,"vw":11.652491},{"c":11.5,"h":12.35,"l":11.3,"n":9861,"o":12.25,"t":"2025-12-12T05:00:00Z","v":2026785,"vw":11.844919},{"c":11.12,"h":11.542,"l":10.58,"n":10340,"o":11.5,"t":"2025-12-15T05:00:00Z","v":1535551,"vw":10.839317},{"c":10.55,"h":11.0082,"l":10.55,"n":8127,"o":10.85,"t":"2025-12-16T05:00:00Z","v":1798972,"vw":10.700947},{"c":10.46,"h":11.3599,"l":10.46,"n":9096,"o":10.9,"t":"2025-12-17T05:00:00Z","v":1607446,"vw":10.818212},{"c":10.63,"h":10.9153,"l":10.02,"n":9065,"o":10.71,"t":"2025-12-18T05:00:00Z","v":1409449,"vw":10.380666},{"c":11.44,"h":11.44,"l":10.42,"n":11301,"o":10.78,"t":"2025-12-19T05:00:00Z","v":1731477,"vw":10.817269},{"c":10.48,"h":11.49,"l":10.33,"n":10931,"o":11.44,"t":"2025-12-22T05:00:00Z","v":1986275,"vw":10.65673},{"c":9.61,"h":10.58,"l":9.38,"n":17885,"o":10.5,"t":"2025-12-23T05:00:00Z","v":2816193,"vw":9.684524},{"c":9.53,"h":9.64,"l":9.16,"n":8747,"o":9.61,"t":"2025-12-24T05:00:00Z","v":1492245,"vw":9.31389},{"c":9.4,"h":9.5,"l":9.05,"n":7275,"o":9.5,"t":"2025-12-26T05:00:00Z","v":1005734,"vw":9.226568},{"c":9.15,"h":9.4,"l":8.96,"n":9059,"o":9.22,"t":"2025-12-29T05:00:00Z","v":1321521,"vw":9.089284},{"c":9.05,"h":9.2472,"l":8.9,"n":5828,"o":8.98,"t":"2025-12-30T05:00:00Z","v":772888,"vw":9.09345},{"c":8.76,"h":9.14,"l":8.7,"n":8526,"o":9.01,"t":"2025-12-31T05:00:00Z","v":1213704,"vw":8.872756},{"c":9.3,"h":9.52,"l":8.66,"n":8994,"o":8.85,"t":"2026-01-02T05:00:00Z","v":957389,"vw":9.219717},{"c":9.9,"h":10.005,"l":9.5,"n":10795,"o":9.65,"t":"2026-01-05T05:00:00Z","v":1695805,"vw":9.884364},{"c":9.63,"h":9.79,"l":9.32,"n":12197,"o":9.71,"t":"2026-01-06T05:00:00Z","v":1449316,"vw":9.505435},{"c":9.45,"h":9.575,"l":9.06,"n":9724,"o":9.56,"t":"2026-01-07T05:00:00Z","v":1426657,"vw":9.352129},{"c":9.48,"h":9.7099,"l":9.06,"n":9165,"o":9.28,"t":"2026-01-08T05:00:00Z","v":1415003,"vw":9.437203},{"c":9.2,"h":9.5499,"l":9.16,"n":7364,"o":9.48,"t":"2026-01-09T05:00:00Z","v":882820,"vw":9.302612},{"c":9.21,"h":9.41,"l":8.96,"n":8460,"o":9.2,"t":"2026-01-12T05:00:00Z","v":949141,"vw":9.19632},{"c":9.7,"h":9.83,"l":9.15,"n":9781,"o":9.38,"t":"2026-01-13T05:00:00Z","v":1615787,"vw":9.505931},{"c":9.73,"h":9.93,"l":9.56,"n":12182,"o":9.78,"t":"2026-01-14T05:00:00Z","v":1408559,"vw":9.720956},{"c":9.44,"h":9.9,"l":9.38,"n":9411,"o":9.75,"t":"2026-01-15T05:00:00Z","v":900874,"vw":9.507334},{"c":9.28,"h":9.49,"l":9.15,"n":7566,"o":9.44,"t":"2026-01-16T05:00:00Z","v":917958,"vw":9.319097},{"c":8.4,"h":9.14,"l":8.265,"n":15431,"o":9,"t":"2026-01-20T05:00:00Z","v":2283200,"vw":8.578082},{"c":8.39,"h":8.54,"l":8.0775,"n":11012,"o":8.5,"t":"2026-01-21T05:00:00Z","v":1437072,"vw":8.265497},{"c":8.13,"h":8.49,"l":8.03,"n":9648,"o":8.45,"t":"2026-01-22T05:00:00Z","v":979926,"vw":8.181125},{"c":8.44,"h":8.86,"l":8.02,"n":10467,"o":8.1,"t":"2026-01-23T05:00:00Z","v":1852622,"vw":8.256961},{"c":8.15,"h":8.4,"l":8.09,"n":9544,"o":8.33,"t":"2026-01-26T05:00:00Z","v":848013,"vw":8.191581},{"c":8.5,"h":8.64,"l":8.26,"n":8987,"o":8.26,"t":"2026-01-27T05:00:00Z","v":976277,"vw":8.481947},{"c":8.33,"h":8.6,"l":8.22,"n":7749,"o":8.59,"t":"2026-01-28T05:00:00Z","v":705440,"vw":8.379641},{"c":7.6,"h":8.41,"l":7.6,"n":10041,"o":8.41,"t":"2026-01-29T05:00:00Z","v":1058844,"vw":7.840698},{"c":7.6,"h":7.85,"l":7.41,"n":9076,"o":7.48,"t":"2026-01-30T05:00:00Z","v":1029615,"vw":7.678093},{"c":7.54,"h":7.69,"l":7.277,"n":10863,"o":7.39,"t":"2026-02-02T05:00:00Z","v":1534909,"vw":7.572052},{"c":7.06,"h":7.51,"l":6.75,"n":14433,"o":7.42,"t":"2026-02-03T05:00:00Z","v":1180104,"vw":7.0629},{"c":6.76,"h":7.09,"l":6.62,"n":9414,"o":7.03,"t":"2026-02-04T05:00:00Z","v":1058716,"vw":6.779094},{"c":5.92,"h":6.7407,"l":5.88,"n":12750,"o":6.47,"t":"2026-02-05T05:00:00Z","v":1448574,"vw":6.200999},{"c":6.51,"h":6.68,"l":6.1601,"n":11779,"o":6.22,"t":"2026-02-06T05:00:00Z","v":1514594,"vw":6.505107},{"c":6.43,"h":6.6,"l":6.31,"n":9990,"o":6.38,"t":"2026-02-09T05:00:00Z","v":784705,"vw":6.437033},{"c":6.29,"h":6.48,"l":6.12,"n":12089,"o":6.4,"t":"2026-02-10T05:00:00Z","v":865580,"vw":6.306345},{"c":6.05,"h":6.3,"l":5.915,"n":10000,"o":6.23,"t":"2026-02-11T05:00:00Z","v":906014,"vw":6.018813},{"c":5.8,"h":6.17,"l":5.75,"n":11203,"o":6.11,"t":"2026-02-12T05:00:00Z","v":1077538,"vw":5.857687},{"c":6.4,"h":6.51,"l":5.9,"n":7628,"o":5.9,"t":"2026-02-13T05:00:00Z","v":917372,"vw":6.292929},{"c":6.42,"h":6.64,"l":6.01,"n":11812,"o":6.41,"t":"2026-02-17T05:00:00Z","v":920659,"vw":6.385047},{"c":6.31,"h":6.53,"l":6.19,"n":8512,"o":6.49,"t":"2026-02-18T05:00:00Z","v":652866,"vw":6.341716},{"c":6.27,"h":6.32,"l":6.06,"n":7587,"o":6.32,"t":"2026-02-19T05:00:00Z","v":671840,"vw":6.195905},{"c":6.15,"h":6.44,"l":6.15,"n":7826,"o":6.26,"t":"2026-02-20T05:00:00Z","v":703581,"vw":6.280918},{"c":6.02,"h":6.3572,"l":5.9102,"n":11084,"o":6.21,"t":"2026-02-23T05:00:00Z","v":686536,"vw":6.038773},{"c":6.04,"h":6.13,"l":5.955,"n":5129,"o":5.96,"t":"2026-02-24T05:00:00Z","v":519742,"vw":6.015251},{"c":6.54,"h":6.605,"l":6.21,"n":9959,"o":6.29,"t":"2026-02-25T05:00:00Z","v":1302666,"vw":6.439655},{"c":6.2,"h":6.52,"l":6.155,"n":6480,"o":6.52,"t":"2026-02-26T05:00:00Z","v":540582,"vw":6.324625},{"c":5.74,"h":6.2,"l":5.66,"n":8311,"o":6.1,"t":"2026-02-27T05:00:00Z","v":851177,"vw":5.845041},{"c":6.2,"h":6.245,"l":5.61,"n":9154,"o":5.68,"t":"2026-03-02T05:00:00Z","v":881149,"vw":6.128621},{"c":6.18,"h":6.3,"l":5.92,"n":5403,"o":6,"t":"2026-03-03T05:00:00Z","v":527912,"vw":6.099134},{"c":6.69,"h":6.8264,"l":6.59,"n":8835,"o":6.6,"t":"2026-03-04T05:00:00Z","v":915346,"vw":6.722824},{"c":6.59,"h":6.665,"l":6.305,"n":11295,"o":6.6,"t":"2026-03-05T05:00:00Z","v":1081172,"vw":6.527885},{"c":6.12,"h":6.701,"l":6.115,"n":5895,"o":6.3,"t":"2026-03-06T05:00:00Z","v":547054,"vw":6.243103},{"c":6.77,"h":6.85,"l":6.06,"n":22779,"o":6.06,"t":"2026-03-09T04:00:00Z","v":1952934,"vw":6.638137},{"c":6.93,"h":7.08,"l":6.81,"n":14710,"o":6.87,"t":"2026-03-10T04:00:00Z","v":1228383,"vw":6.970533},{"c":7.04,"h":7.14,"l":6.85,"n":8836,"o":6.98,"t":"2026-03-11T04:00:00Z","v":889559,"vw":7.022765},{"c":6.71,"h":7.0142,"l":6.68,"n":13901,"o":6.95,"t":"2026-03-12T04:00:00Z","v":1006131,"vw":6.805674},{"c":6.82,"h":7.09,"l":6.82,"n":15422,"o":7,"t":"2026-03-13T04:00:00Z","v":1067603,"vw":6.899847},{"c":7.27,"h":7.31,"l":6.87,"n":14600,"o":6.98,"t":"2026-03-16T04:00:00Z","v":1416062,"vw":7.199302},{"c":7.35,"h":7.4,"l":7.05,"n":14642,"o":7.2,"t":"2026-03-17T04:00:00Z","v":1618287,"vw":7.276478},{"c":7.02,"h":7.25,"l":6.94,"n":15786,"o":7.25,"t":"2026-03-18T04:00:00Z","v":1605596,"vw":7.085758},{"c":7.07,"h":7.18,"l":6.7,"n":14478,"o":6.85,"t":"2026-03-19T04:00:00Z","v":1366037,"vw":6.997851},{"c":7.16,"h":7.27,"l":6.8939,"n":16423,"o":7.27,"t":"2026-03-20T04:00:00Z","v":22579515,"vw":7.149307},{"c":6.96,"h":7.45,"l":6.68,"n":23987,"o":7,"t":"2026-03-23T04:00:00Z","v":2356401,"vw":6.99689},{"c":7.03,"h":7.17,"l":6.88,"n":16094,"o":6.88,"t":"2026-03-24T04:00:00Z","v":1571446,"vw":7.060066},{"c":7.17,"h":7.3499,"l":7.07,"n":16680,"o":7.09,"t":"2026-03-25T04:00:00Z","v":1201281,"vw":7.211408},{"c":6.55,"h":7.135,"l":6.52,"n":16740,"o":7.04,"t":"2026-03-26T04:00:00Z","v":1488159,"vw":6.772877},{"c":6.41,"h":6.5,"l":6.14,"n":15428,"o":6.45,"t":"2026-03-27T04:00:00Z","v":1622418,"vw":6.302158},{"c":6.27,"h":6.54,"l":6.21,"n":13492,"o":6.38,"t":"2026-03-30T04:00:00Z","v":1368157,"vw":6.390163},{"c":6.4,"h":6.41,"l":6.02,"n":15615,"o":6.33,"t":"2026-03-31T04:00:00Z","v":1700990,"vw":6.258244},{"c":6.07,"h":6.44,"l":6.07,"n":12564,"o":6.3,"t":"2026-04-01T04:00:00Z","v":1155716,"vw":6.275861},{"c":6.16,"h":6.235,"l":5.62,"n":10670,"o":5.93,"t":"2026-04-02T04:00:00Z","v":968020,"vw":6.01773},{"c":6.39,"h":6.6364,"l":6.25,"n":12069,"o":6.27,"t":"2026-04-06T04:00:00Z","v":1325982,"vw":6.469853},{"c":6.19,"h":6.43,"l":6.17,"n":10404,"o":6.3,"t":"2026-04-07T04:00:00Z","v":1032325,"vw":6.255248},{"c":6.4,"h":6.78,"l":6.385,"n":12382,"o":6.53,"t":"2026-04-08T04:00:00Z","v":1289597,"vw":6.537305},{"c":6.64,"h":6.65,"l":6.31,"n":10822,"o":6.36,"t":"2026-04-09T04:00:00Z","v":992738,"vw":6.538321},{"c":6.67,"h":6.87,"l":6.64,"n":9269,"o":6.8,"t":"2026-04-10T04:00:00Z","v":903170,"vw":6.769241},{"c":6.98,"h":6.98,"l":6.51,"n":7233,"o":6.66,"t":"2026-04-13T04:00:00Z","v":840069,"vw":6.849127},{"c":7.35,"h":7.45,"l":7.0985,"n":14769,"o":7.13,"t":"2026-04-14T04:00:00Z","v":1867209,"vw":7.323659},{"c":7.4,"h":7.52,"l":7.3,"n":12993,"o":7.42,"t":"2026-04-15T04:00:00Z","v":1614361,"vw":7.401028},{"c":7.64,"h":7.67,"l":7.165,"n":12124,"o":7.475,"t":"2026-04-16T04:00:00Z","v":1614563,"vw":7.41446},{"c":8.02,"h":8.165,"l":7.76,"n":12237,"o":7.87,"t":"2026-04-17T04:00:00Z","v":1649648,"vw":7.986043},{"c":7.92,"h":7.9397,"l":7.695,"n":8672,"o":7.9,"t":"2026-04-20T04:00:00Z","v":858088,"vw":7.86276},{"c":7.52,"h":7.93,"l":7.51,"n":9048,"o":7.93,"t":"2026-04-21T04:00:00Z","v":827382,"vw":7.672561},{"c":7.87,"h":8.19,"l":7.7196,"n":10055,"o":7.76,"t":"2026-04-22T04:00:00Z","v":1011073,"vw":7.983053},{"c":7.8,"h":8.03,"l":7.6,"n":7941,"o":7.75,"t":"2026-04-23T04:00:00Z","v":727852,"vw":7.834799},{"c":7.8,"h":7.94,"l":7.74,"n":6979,"o":7.84,"t":"2026-04-24T04:00:00Z","v":562381,"vw":7.839794},{"c":7.89,"h":8.3,"l":7.81,"n":11516,"o":7.83,"t":"2026-04-27T04:00:00Z","v":1249161,"vw":7.967435},{"c":7.97,"h":8,"l":7.6,"n":9973,"o":7.78,"t":"2026-04-28T04:00:00Z","v":989099,"vw":7.891307},{"c":7.83,"h":8.045,"l":7.7363,"n":9612,"o":8.01,"t":"2026-04-29T04:00:00Z","v":1112562,"vw":7.84772},{"c":8.34,"h":8.46,"l":7.86,"n":13061,"o":7.95,"t":"2026-04-30T04:00:00Z","v":1770155,"vw":8.121928},{"c":8.94,"h":9,"l":8.55,"n":15452,"o":8.6,"t":"2026-05-01T04:00:00Z","v":1741080,"vw":8.854025},{"c":8.88,"h":9.17,"l":8.81,"n":11575,"o":9.03,"t":"2026-05-04T04:00:00Z","v":1171173,"vw":8.980468},{"c":8.97,"h":9.34,"l":8.95,"n":11747,"o":9.05,"t":"2026-05-05T04:00:00Z","v":1664935,"vw":9.125885},{"c":8.69,"h":9.06,"l":8.615,"n":13317,"o":9.06,"t":"2026-05-06T04:00:00Z","v":1661465,"vw":8.790954},{"c":8.36,"h":8.65,"l":8.17,"n":11830,"o":8.6,"t":"2026-05-07T04:00:00Z","v":1276052,"vw":8.304595},{"c":8.62,"h":8.635,"l":8.165,"n":8301,"o":8.29,"t":"2026-05-08T04:00:00Z","v":766545,"vw":8.421687},{"c":8.73,"h":8.89,"l":8.54,"n":8774,"o":8.57,"t":"2026-05-11T04:00:00Z","v":1084146,"vw":8.744781},{"c":8.35,"h":8.54,"l":8.165,"n":7831,"o":8.52,"t":"2026-05-12T04:00:00Z","v":837676,"vw":8.335979},{"c":7.96,"h":8.35,"l":7.95,"n":10236,"o":8.35,"t":"2026-05-13T04:00:00Z","v":962754,"vw":8.095069},{"c":8.39,"h":8.57,"l":7.97,"n":11395,"o":8.03,"t":"2026-05-14T04:00:00Z","v":1399892,"vw":8.371113},{"c":7.91,"h":8.1899,"l":7.7501,"n":8751,"o":8.15,"t":"2026-05-15T04:00:00Z","v":969428,"vw":7.901987},{"c":7.77,"h":7.985,"l":7.6598,"n":11787,"o":7.75,"t":"2026-05-18T04:00:00Z","v":1085944,"vw":7.824586},{"c":7.62,"h":7.85,"l":7.61,"n":9083,"o":7.74,"t":"2026-05-19T04:00:00Z","v":840148,"vw":7.697432},{"c":7.79,"h":7.995,"l":7.66,"n":10082,"o":7.85,"t":"2026-05-20T04:00:00Z","v":1035025,"vw":7.834982},{"c":7.64,"h":7.8566,"l":7.51,"n":8901,"o":7.75,"t":"2026-05-21T04:00:00Z","v":1135225,"vw":7.663187},{"c":7.32,"h":7.68,"l":7.29,"n":11319,"o":7.64,"t":"2026-05-22T04:00:00Z","v":1649991,"vw":7.424009},{"c":7.17,"h":7.54,"l":7.085,"n":13422,"o":7.32,"t":"2026-05-26T04:00:00Z","v":1408982,"vw":7.274289},{"c":7.33,"h":7.365,"l":7.07,"n":10098,"o":7.1,"t":"2026-05-27T04:00:00Z","v":1055945,"vw":7.265137},{"c":7.33,"h":7.37,"l":7.03,"n":9814,"o":7.14,"t":"2026-05-28T04:00:00Z","v":1006169,"vw":7.249499},{"c":7.32,"h":7.615,"l":7.1501,"n":10849,"o":7.25,"t":"2026-05-29T04:00:00Z","v":1259553,"vw":7.403796},{"c":7.17,"h":7.215,"l":6.81,"n":13737,"o":7.1,"t":"2026-06-01T04:00:00Z","v":1765981,"vw":7.042512},{"c":6.67,"h":7.04,"l":6.41,"n":12145,"o":7.02,"t":"2026-06-02T04:00:00Z","v":2558296,"vw":6.628824},{"c":6.42,"h":6.6,"l":6.37,"n":11191,"o":6.52,"t":"2026-06-03T04:00:00Z","v":1676727,"vw":6.471655},{"c":6.26,"h":6.4,"l":6.21,"n":13730,"o":6.23,"t":"2026-06-04T04:00:00Z","v":2044385,"vw":6.312388},{"c":5.64,"h":6.12,"l":5.515,"n":13875,"o":6.12,"t":"2026-06-05T04:00:00Z","v":2353228,"vw":5.693068},{"c":5.84,"h":5.94,"l":5.72,"n":11890,"o":5.9,"t":"2026-06-08T04:00:00Z","v":1047517,"vw":5.833349},{"c":5.5,"h":5.87,"l":5.48,"n":8762,"o":5.81,"t":"2026-06-09T04:00:00Z","v":1145277,"vw":5.643813},{"c":5.34,"h":5.51,"l":5.32,"n":9836,"o":5.42,"t":"2026-06-10T04:00:00Z","v":987552,"vw":5.399659},{"c":5.72,"h":5.79,"l":5.31,"n":11372,"o":5.4,"t":"2026-06-11T04:00:00Z","v":1603428,"vw":5.628509},{"c":5.77,"h":6.015,"l":5.69,"n":9016,"o":5.7,"t":"2026-06-12T04:00:00Z","v":1132957,"vw":5.840887},{"c":6.08,"h":6.2899,"l":5.96,"n":11598,"o":6,"t":"2026-06-15T04:00:00Z","v":1172788,"vw":6.154109},{"c":6,"h":6.165,"l":5.98,"n":10647,"o":6.05,"t":"2026-06-16T04:00:00Z","v":1136043,"vw":6.053259},{"c":5.64,"h":6.07,"l":5.64,"n":11938,"o":5.96,"t":"2026-06-17T04:00:00Z","v":1217928,"vw":5.816143},{"c":5.52,"h":5.69,"l":5.31,"n":12161,"o":5.68,"t":"2026-06-18T04:00:00Z","v":2862383,"vw":5.501956},{"c":5.74,"h":6.0029,"l":5.66,"n":11107,"o":5.67,"t":"2026-06-22T04:00:00Z","v":1492707,"vw":5.802732},{"c":5.72,"h":5.8,"l":5.52,"n":12234,"o":5.54,"t":"2026-06-23T04:00:00Z","v":1362877,"vw":5.692114},{"c":5.39,"h":5.68,"l":5.305,"n":11944,"o":5.66,"t":"2026-06-24T04:00:00Z","v":1301496,"vw":5.430688},{"c":5.19,"h":5.56,"l":5.19,"n":12202,"o":5.52,"t":"2026-06-25T04:00:00Z","v":1279890,"vw":5.291931},{"c":5.32,"h":5.355,"l":5.12,"n":10422,"o":5.16,"t":"2026-06-26T04:00:00Z","v":1043029,"vw":5.287491},{"c":5.31,"h":5.43,"l":5.19,"n":13673,"o":5.33,"t":"2026-06-29T04:00:00Z","v":1796558,"vw":5.29513},{"c":4.95,"h":5.1588,"l":4.81,"n":11748,"o":5.12,"t":"2026-06-30T04:00:00Z","v":1532688,"vw":4.928409},{"c":5.38,"h":5.465,"l":4.94,"n":12464,"o":4.94,"t":"2026-07-01T04:00:00Z","v":1272662,"vw":5.258574},{"c":5.42,"h":5.83,"l":5.395,"n":13443,"o":5.57,"t":"2026-07-02T04:00:00Z","v":1547561,"vw":5.553884},{"c":5.72,"h":5.74,"l":5.2638,"n":8686,"o":5.29,"t":"2026-07-06T04:00:00Z","v":850257,"vw":5.595502},{"c":5.5,"h":5.69,"l":5.375,"n":10008,"o":5.69,"t":"2026-07-07T04:00:00Z","v":975444,"vw":5.499936},{"c":5.24,"h":5.39,"l":5.22,"n":9047,"o":5.33,"t":"2026-07-08T04:00:00Z","v":796523,"vw":5.274183},{"c":5.22,"h":5.29,"l":5.15,"n":7305,"o":5.27,"t":"2026-07-09T04:00:00Z","v":596575,"vw":5.22959},{"c":5.27,"h":5.445,"l":5.25,"n":8651,"o":5.35,"t":"2026-07-10T04:00:00Z","v":653666,"vw":5.3238},{"c":5.12,"h":5.259,"l":5.0515,"n":7764,"o":5.19,"t":"2026-07-13T04:00:00Z","v":686190,"vw":5.126508},{"c":5.31,"h":5.375,"l":5.2,"n":10837,"o":5.23,"t":"2026-07-14T04:00:00Z","v":1383645,"vw":5.307705},{"c":5.39,"h":5.595,"l":5.3,"n":11758,"o":5.42,"t":"2026-07-15T04:00:00Z","v":810999,"vw":5.40124},{"c":5.41,"h":5.495,"l":5.302,"n":9186,"o":5.33,"t":"2026-07-16T04:00:00Z","v":776790,"vw":5.422612},{"c":5.34,"h":5.405,"l":5.21,"n":8841,"o":5.3,"t":"2026-07-17T04:00:00Z","v":612820,"vw":5.317085},{"c":5.32,"h":5.415,"l":5.215,"n":13080,"o":5.34,"t":"2026-07-20T04:00:00Z","v":1323041,"vw":5.318561},{"c":4.92,"h":5.215,"l":4.27,"n":42771,"o":5.04,"t":"2026-07-21T04:00:00Z","v":5936572,"vw":4.673884},{"c":5.02,"h":5.055,"l":4.62,"n":26707,"o":4.86,"t":"2026-07-22T04:00:00Z","v":3089425,"vw":4.953967},{"c":4.61,"h":4.91,"l":4.44,"n":26175,"o":4.83,"t":"2026-07-23T04:00:00Z","v":3175114,"vw":4.644578},{"c":4.52,"h":4.59,"l":4.3,"n":14356,"o":4.54,"t":"2026-07-24T04:00:00Z","v":2087403,"vw":4.460096},{"c":4.53,"h":4.795,"l":4.51,"n":16607,"o":4.63,"t":"2026-07-27T04:00:00Z","v":1660115,"vw":4.634575},{"c":4.4,"h":4.45,"l":4.17,"n":14309,"o":4.41,"t":"2026-07-28T04:00:00Z","v":1623992,"vw":4.37116},{"c":4.35,"h":4.5,"l":4.28,"n":15098,"o":4.4,"t":"2026-07-29T04:00:00Z","v":1766019,"vw":4.398377},{"c":4.45,"h":4.58,"l":4.39,"n":13374,"o":4.42,"t":"2026-07-30T04:00:00Z","v":1135120,"vw":4.447408},{"c":4.27,"h":4.39,"l":4.15,"n":9765,"o":4.39,"t":"2026-07-31T04:00:00Z","v":1081102,"vw":4.28124},{"c":4.37,"h":4.54,"l":4.23,"n":13443,"o":4.26,"t":"2026-08-03T04:00:00Z","v":1349068,"vw":4.414016},{"c":4.5,"h":4.55,"l":4.235,"n":17595,"o":4.43,"t":"2026-08-04T04:00:00Z","v":2172386,"vw":4.393866},{"c":4.54,"h":4.63,"l":4.4214,"n":8239,"o":4.45,"t":"2026-08-05T04:00:00Z","v":860307,"vw":4.525948},{"c":4.36,"h":4.56,"l":4.3,"n":13978,"o":4.47,"t":"2026-08-06T04:00:00Z","v":2171014,"vw":4.373817},{"c":4.55,"h":4.67,"l":4.47,"n":14129,"o":4.5,"t":"2026-08-07T04:00:00Z","v":1665127,"vw":4.553368},{"c":4.58,"h":4.66,"l":4.445,"n":10403,"o":4.54,"t":"2026-08-10T04:00:00Z","v":1061456,"vw":4.54394},{"c":4.5,"h":4.68,"l":4.4801,"n":8778,"o":4.58,"t":"2026-08-11T04:00:00Z","v":931272,"vw":4.531813},{"c":4.71,"h":4.76,"l":4.47,"n":10372,"o":4.52,"t":"2026-08-12T04:00:00Z","v":864571,"vw":4.640182},{"c":5,"h":5.02,"l":4.69,"n":11021,"o":4.69,"t":"2026-08-13T04:00:00Z","v":1176767,"vw":4.919842},{"c":4.78,"h":4.96,"l":4.75,"n":8650,"o":4.96,"t":"2026-08-14T04:00:00Z","v":615867,"vw":4.82508},{"c":4.95,"h":5.02,"l":4.7105,"n":10045,"o":4.77,"t":"2026-08-17T04:00:00Z","v":1107677,"vw":4.924052},{"c":4.84,"h":4.904,"l":4.725,"n":9470,"o":4.88,"t":"2026-08-18T04:00:00Z","v":1110407,"vw":4.834437},{"c":5.55,"h":5.595,"l":4.89,"n":17003,"o":4.92,"t":"2026-08-19T04:00:00Z","v":1862169,"vw":5.406771},{"c":6.19,"h":6.23,"l":5.86,"n":27832,"o":5.92,"t":"2026-08-20T04:00:00Z","v":3036079,"vw":6.083485},{"c":6.49,"h":6.505,"l":6.19,"n":26850,"o":6.42,"t":"2026-08-21T04:00:00Z","v":2965018,"vw":6.422024},{"c":6.31,"h":6.6695,"l":6.3,"n":20477,"o":6.645,"t":"2026-08-24T04:00:00Z","v":1902181,"vw":6.472519},{"c":6.51,"h":6.585,"l":6.25,"n":15508,"o":6.33,"t":"2026-08-25T04:00:00Z","v":1215642,"vw":6.484348},{"c":6.3,"h":6.36,"l":6.09,"n":11785,"o":6.36,"t":"2026-08-26T04:00:00Z","v":1273532,"vw":6.237055},{"c":6.32,"h":6.67,"l":6.265,"n":13353,"o":6.39,"t":"2026-08-27T04:00:00Z","v":1517697,"vw":6.47636},{"c":6.01,"h":6.36,"l":5.925,"n":11525,"o":6.2,"t":"2026-08-28T04:00:00Z","v":1124240,"vw":6.088018},{"c":6.12,"h":6.145,"l":5.945,"n":10665,"o":6,"t":"2026-08-31T04:00:00Z","v":1047232,"vw":6.087716},{"c":5.79,"h":6.1,"l":5.78,"n":10839,"o":5.98,"t":"2026-09-01T04:00:00Z","v":806032,"vw":5.908278},{"c":5.74,"h":5.92,"l":5.575,"n":11391,"o":5.76,"t":"2026-09-02T04:00:00Z","v":1219238,"vw":5.712483},{"c":6.4,"h":6.41,"l":5.95,"n":17418,"o":5.95,"t":"2026-09-03T04:00:00Z","v":2183303,"vw":6.248458},{"c":6.1,"h":6.24,"l":6.07,"n":14068,"o":6.15,"t":"2026-09-04T04:00:00Z","v":1172581,"vw":6.11604},{"c":5.86,"h":6.1285,"l":5.665,"n":28179,"o":5.8,"t":"2026-09-08T04:00:00Z","v":2666300,"vw":5.858708},{"c":5.63,"h":5.93,"l":5.62,"n":19943,"o":5.93,"t":"2026-09-09T04:00:00Z","v":1541644,"vw":5.717724},{"c":5.45,"h":5.635,"l":5.445,"n":25640,"o":5.5,"t":"2026-09-10T04:00:00Z","v":2001975,"vw":5.525807},{"c":5.45,"h":5.75,"l":5.39,"n":22578,"o":5.52,"t":"2026-09-11T04:00:00Z","v":2450885,"vw":5.533399},{"c":5.79,"h":5.79,"l":5.41,"n":19888,"o":5.45,"t":"2026-09-14T04:00:00Z","v":1863141,"vw":5.690382},{"c":5.38,"h":5.57,"l":5.26,"n":20765,"o":5.56,"t":"2026-09-15T04:00:00Z","v":1685285,"vw":5.396035},{"c":5.32,"h":5.375,"l":5.2,"n":16365,"o":5.32,"t":"2026-09-16T04:00:00Z","v":1249417,"vw":5.280145},{"c":5.57,"h":5.68,"l":5.38,"n":18274,"o":5.4,"t":"2026-09-17T04:00:00Z","v":1536750,"vw":5.537177},{"c":5.81,"h":5.96,"l":5.63,"n":30566,"o":5.65,"t":"2026-09-18T04:00:00Z","v":19894009,"vw":5.819627},{"c":6.61,"h":6.66,"l":6.16,"n":25536,"o":6.41,"t":"2026-09-21T04:00:00Z","v":3520808,"vw":6.425647},{"c":6.88,"h":6.89,"l":6.43,"n":23398,"o":6.59,"t":"2026-09-22T04:00:00Z","v":2468035,"vw":6.715019},{"c":6.8,"h":7.07,"l":6.61,"n":22997,"o":6.93,"t":"2026-09-23T04:00:00Z","v":2796456,"vw":6.771949},{"c":6.63,"h":6.97,"l":6.6,"n":19537,"o":6.7,"t":"2026-09-24T04:00:00Z","v":2042014,"vw":6.704628},{"c":6.64,"h":6.67,"l":6.41,"n":13439,"o":6.65,"t":"2026-09-25T04:00:00Z","v":1319717,"vw":6.575069},{"c":6.74,"h":7.09,"l":6.7,"n":18285,"o":6.71,"t":"2026-09-28T04:00:00Z","v":1703330,"vw":6.861791},{"c":6.53,"h":6.93,"l":6.52,"n":16539,"o":6.9,"t":"2026-09-29T04:00:00Z","v":1392189,"vw":6.627212},{"c":6.5,"h":6.97,"l":6.415,"n":17499,"o":6.75,"t":"2026-09-30T04:00:00Z","v":1669287,"vw":6.54477},{"c":6.75,"h":6.86,"l":6.431,"n":20700,"o":6.5,"t":"2026-10-01T04:00:00Z","v":1742263,"vw":6.656151},{"c":6.6,"h":7.13,"l":6.44,"n":16744,"o":6.96,"t":"2026-10-02T04:00:00Z","v":1789082,"vw":6.671624},{"c":6.68,"h":6.88,"l":6.61,"n":11701,"o":6.67,"t":"2026-10-05T04:00:00Z","v":1189378,"vw":6.738671},{"c":6.53,"h":6.855,"l":6.52,"n":10674,"o":6.76,"t":"2026-10-06T04:00:00Z","v":1077980,"vw":6.686331},{"c":6.39,"h":6.42,"l":6.25,"n":10270,"o":6.32,"t":"2026-10-07T04:00:00Z","v":1049489,"vw":6.352779},{"c":6.32,"h":6.365,"l":6.125,"n":12396,"o":6.26,"t":"2026-10-08T04:00:00Z","v":1227375,"vw":6.249857},{"c":6.29,"h":6.45,"l":6.275,"n":22769,"o":6.45,"t":"2026-10-09T04:00:00Z","v":903443,"vw":6.354752},{"c":6.22,"h":6.38,"l":6.155,"n":9494,"o":6.28,"t":"2026-10-12T04:00:00Z","v":840319,"vw":6.254655},{"c":6.36,"h":6.48,"l":6.16,"n":14692,"o":6.21,"t":"2026-10-13T04:00:00Z","v":1553414,"vw":6.370899},{"c":5.99,"h":6.415,"l":5.94,"n":17635,"o":6.325,"t":"2026-10-14T04:00:00Z","v":1886540,"vw":6.094426},{"c":6.08,"h":6.145,"l":5.7,"n":17114,"o":5.85,"t":"2026-10-15T04:00:00Z","v":2353079,"vw":6.018079},{"c":5.62,"h":6.06,"l":5.525,"n":19175,"o":6.06,"t":"2026-10-16T04:00:00Z","v":2289513,"vw":5.702471},{"c":5.5,"h":5.76,"l":5.49,"n":10992,"o":5.66,"t":"2026-10-19T04:00:00Z","v":1584530,"vw":5.559809},{"c":5.58,"h":5.895,"l":5.44,"n":14547,"o":5.45,"t":"2026-10-20T04:00:00Z","v":2041280,"vw":5.687369},{"c":5.89,"h":6.165,"l":5.71,"n":18567,"o":5.825,"t":"2026-10-21T04:00:00Z","v":2535713,"vw":5.974503},{"c":5.61,"h":5.815,"l":5.55,"n":18993,"o":5.71,"t":"2026-10-22T04:00:00Z","v":1883666,"vw":5.675903}],"volatilityBars":[{"c":6.05,"h":6.05,"l":6.05,"n":21,"o":6.05,"t":"2026-09-21T08:00:00Z","v":832,"vw":6.05},{"c":6.05,"h":6.07,"l":6.05,"n":6,"o":6.06,"t":"2026-09-21T08:15:00Z","v":1263,"vw":6.062618},{"c":6.2,"h":6.2,"l":6.07,"n":58,"o":6.08,"t":"2026-09-21T08:30:00Z","v":5464,"vw":6.124847},{"c":6.2299,"h":6.2299,"l":6.16,"n":53,"o":6.16,"t":"2026-09-21T08:45:00Z","v":5113,"vw":6.207213},{"c":6.21,"h":6.25,"l":6.21,"n":13,"o":6.2289,"t":"2026-09-21T09:00:00Z","v":23068,"vw":6.247325},{"c":6.26,"h":6.27,"l":6.21,"n":40,"o":6.22,"t":"2026-09-21T09:15:00Z","v":4865,"vw":6.220071},{"c":6.38,"h":6.38,"l":6.38,"n":3,"o":6.38,"t":"2026-09-21T09:30:00Z","v":1173,"vw":6.38},{"c":6.26,"h":6.28,"l":6.26,"n":23,"o":6.28,"t":"2026-09-21T09:45:00Z","v":1115,"vw":6.27},{"c":6.25,"h":6.25,"l":6.25,"n":3,"o":6.25,"t":"2026-09-21T10:00:00Z","v":135,"vw":6.25},{"c":6.21,"h":6.24,"l":6.21,"n":33,"o":6.23,"t":"2026-09-21T10:15:00Z","v":3692,"vw":6.212183},{"c":6.22,"h":6.225,"l":6.19,"n":38,"o":6.21,"t":"2026-09-21T10:30:00Z","v":10416,"vw":6.212202},{"c":6.28,"h":6.28,"l":6.2,"n":41,"o":6.22,"t":"2026-09-21T10:45:00Z","v":3203,"vw":6.239044},{"c":6.31,"h":6.34,"l":6.2406,"n":130,"o":6.2406,"t":"2026-09-21T11:00:00Z","v":22636,"vw":6.321285},{"c":6.3325,"h":6.35,"l":6.29,"n":21,"o":6.3,"t":"2026-09-21T11:15:00Z","v":3467,"vw":6.314148},{"c":6.38,"h":6.39,"l":6.31,"n":66,"o":6.33,"t":"2026-09-21T11:30:00Z","v":21165,"vw":6.378315},{"c":6.3691,"h":6.39,"l":6.34,"n":24,"o":6.39,"t":"2026-09-21T11:45:00Z","v":7120,"vw":6.37882},{"c":6.35,"h":6.37,"l":6.34,"n":24,"o":6.34,"t":"2026-09-21T12:00:00Z","v":4578,"vw":6.355989},{"c":6.39,"h":6.39,"l":6.36,"n":39,"o":6.36,"t":"2026-09-21T12:15:00Z","v":5037,"vw":6.379856},{"c":6.36,"h":6.39,"l":6.35,"n":44,"o":6.37,"t":"2026-09-21T12:30:00Z","v":79257,"vw":6.360828},{"c":6.39,"h":6.39,"l":6.36,"n":26,"o":6.36,"t":"2026-09-21T12:45:00Z","v":9124,"vw":6.38711},{"c":6.41,"h":6.44,"l":6.4,"n":71,"o":6.41,"t":"2026-09-21T13:00:00Z","v":9488,"vw":6.415551},{"c":6.4,"h":6.44,"l":6.37,"n":134,"o":6.4007,"t":"2026-09-21T13:15:00Z","v":26365,"vw":6.413601},{"c":6.275,"h":6.66,"l":6.24,"n":3058,"o":6.41,"t":"2026-09-21T13:30:00Z","v":409259,"vw":6.446903},{"c":6.24,"h":6.3545,"l":6.2301,"n":1406,"o":6.26,"t":"2026-09-21T13:45:00Z","v":137893,"vw":6.31069},{"c":6.21,"h":6.27,"l":6.2,"n":1937,"o":6.25,"t":"2026-09-21T14:00:00Z","v":224756,"vw":6.230295},{"c":6.23,"h":6.24,"l":6.16,"n":1500,"o":6.2,"t":"2026-09-21T14:15:00Z","v":167323,"vw":6.187586},{"c":6.255,"h":6.275,"l":6.195,"n":1172,"o":6.225,"t":"2026-09-21T14:30:00Z","v":120639,"vw":6.233743},{"c":6.2999,"h":6.325,"l":6.25,"n":913,"o":6.25,"t":"2026-09-21T14:45:00Z","v":111202,"vw":6.301575},{"c":6.35,"h":6.36,"l":6.3,"n":867,"o":6.3,"t":"2026-09-21T15:00:00Z","v":91072,"vw":6.335138},{"c":6.315,"h":6.37,"l":6.315,"n":941,"o":6.35,"t":"2026-09-21T15:15:00Z","v":88457,"vw":6.343082},{"c":6.365,"h":6.375,"l":6.312,"n":640,"o":6.312,"t":"2026-09-21T15:30:00Z","v":65214,"vw":6.353886},{"c":6.365,"h":6.4,"l":6.365,"n":584,"o":6.3699,"t":"2026-09-21T15:45:00Z","v":50167,"vw":6.385593},{"c":6.36,"h":6.39,"l":6.34,"n":830,"o":6.37,"t":"2026-09-21T16:00:00Z","v":119603,"vw":6.372916},{"c":6.435,"h":6.445,"l":6.36,"n":800,"o":6.36,"t":"2026-09-21T16:15:00Z","v":88319,"vw":6.411832},{"c":6.445,"h":6.465,"l":6.43,"n":697,"o":6.44,"t":"2026-09-21T16:30:00Z","v":78944,"vw":6.448446},{"c":6.48,"h":6.48,"l":6.445,"n":418,"o":6.445,"t":"2026-09-21T16:45:00Z","v":37126,"vw":6.466361},{"c":6.475,"h":6.48,"l":6.46,"n":323,"o":6.479,"t":"2026-09-21T17:00:00Z","v":33877,"vw":6.471685},{"c":6.445,"h":6.475,"l":6.435,"n":443,"o":6.475,"t":"2026-09-21T17:15:00Z","v":49506,"vw":6.453723},{"c":6.435,"h":6.455,"l":6.4314,"n":320,"o":6.445,"t":"2026-09-21T17:30:00Z","v":34606,"vw":6.442515},{"c":6.445,"h":6.45,"l":6.4,"n":576,"o":6.435,"t":"2026-09-21T17:45:00Z","v":79247,"vw":6.424266},{"c":6.445,"h":6.45,"l":6.42,"n":354,"o":6.445,"t":"2026-09-21T18:00:00Z","v":36102,"vw":6.434643},{"c":6.445,"h":6.47,"l":6.41,"n":659,"o":6.445,"t":"2026-09-21T18:15:00Z","v":129522,"vw":6.439328},{"c":6.455,"h":6.455,"l":6.4302,"n":618,"o":6.45,"t":"2026-09-21T18:30:00Z","v":66364,"vw":6.44861},{"c":6.465,"h":6.475,"l":6.45,"n":543,"o":6.455,"t":"2026-09-21T18:45:00Z","v":65719,"vw":6.465668},{"c":6.475,"h":6.5,"l":6.465,"n":784,"o":6.465,"t":"2026-09-21T19:00:00Z","v":100559,"vw":6.486304},{"c":6.5299,"h":6.53,"l":6.475,"n":542,"o":6.4772,"t":"2026-09-21T19:15:00Z","v":59490,"vw":6.501713},{"c":6.55,"h":6.555,"l":6.495,"n":1009,"o":6.525,"t":"2026-09-21T19:30:00Z","v":156550,"vw":6.525791},{"c":6.585,"h":6.6,"l":6.5401,"n":2134,"o":6.55,"t":"2026-09-21T19:45:00Z","v":304617,"vw":6.574934},{"c":6.64,"h":6.64,"l":6.59,"n":21,"o":6.59,"t":"2026-09-21T20:00:00Z","v":348147,"vw":6.609148},{"c":6.63,"h":6.63,"l":6.5812,"n":31,"o":6.61,"t":"2026-09-21T20:15:00Z","v":1402,"vw":6.615147},{"c":6.6122,"h":6.6122,"l":6.583,"n":4,"o":6.583,"t":"2026-09-21T20:30:00Z","v":1162,"vw":6.6054},{"c":6.5907,"h":6.61,"l":6.5907,"n":2,"o":6.61,"t":"2026-09-21T20:45:00Z","v":600,"vw":6.606783},{"c":6.56,"h":6.56,"l":6.56,"n":4,"o":6.56,"t":"2026-09-21T21:00:00Z","v":104,"vw":6.56},{"c":6.5567,"h":6.5567,"l":6.5567,"n":1,"o":6.5567,"t":"2026-09-21T21:15:00Z","v":150,"vw":6.5567},{"c":6.56,"h":6.58,"l":6.56,"n":11,"o":6.57,"t":"2026-09-21T21:30:00Z","v":2000,"vw":6.570039},{"c":6.56,"h":6.56,"l":6.56,"n":3,"o":6.56,"t":"2026-09-21T22:00:00Z","v":116,"vw":6.56},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-09-21T22:15:00Z","v":1000,"vw":6.55},{"c":6.6,"h":6.6,"l":6.56,"n":2,"o":6.56,"t":"2026-09-21T22:30:00Z","v":400,"vw":6.58},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-09-21T22:45:00Z","v":1500,"vw":6.56},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-09-21T23:15:00Z","v":695,"vw":6.56},{"c":6.5698,"h":6.5698,"l":6.56,"n":13,"o":6.565,"t":"2026-09-21T23:30:00Z","v":504,"vw":6.56615},{"c":6.6,"h":6.6,"l":6.56,"n":59,"o":6.56,"t":"2026-09-21T23:45:00Z","v":3340,"vw":6.590167},{"c":6.4443,"h":6.93,"l":6.4443,"n":64,"o":6.93,"t":"2026-09-22T08:00:00Z","v":4249,"vw":6.687335},{"c":6.48,"h":6.48,"l":6.48,"n":3,"o":6.48,"t":"2026-09-22T08:30:00Z","v":305,"vw":6.48},{"c":6.53,"h":6.53,"l":6.505,"n":4,"o":6.505,"t":"2026-09-22T09:00:00Z","v":360,"vw":6.514848},{"c":6.57,"h":6.57,"l":6.55,"n":23,"o":6.56,"t":"2026-09-22T09:15:00Z","v":1638,"vw":6.561438},{"c":6.53,"h":6.58,"l":6.53,"n":2,"o":6.58,"t":"2026-09-22T09:30:00Z","v":205,"vw":6.55439},{"c":6.61,"h":6.61,"l":6.59,"n":8,"o":6.59,"t":"2026-09-22T09:45:00Z","v":1075,"vw":6.603514},{"c":6.7,"h":6.7,"l":6.59,"n":163,"o":6.61,"t":"2026-09-22T10:45:00Z","v":12236,"vw":6.672537},{"c":6.5464,"h":6.67,"l":6.5464,"n":10,"o":6.67,"t":"2026-09-22T11:00:00Z","v":2119,"vw":6.60468},{"c":6.6428,"h":6.6598,"l":6.53,"n":9,"o":6.53,"t":"2026-09-22T11:15:00Z","v":3022,"vw":6.61042},{"c":6.61,"h":6.61,"l":6.61,"n":23,"o":6.61,"t":"2026-09-22T11:45:00Z","v":752,"vw":6.61},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-09-22T12:15:00Z","v":100,"vw":6.56},{"c":6.61,"h":6.62,"l":6.61,"n":6,"o":6.61,"t":"2026-09-22T12:30:00Z","v":6404,"vw":6.610313},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-09-22T12:45:00Z","v":210,"vw":6.6},{"c":6.6347,"h":6.68,"l":6.62,"n":14,"o":6.63,"t":"2026-09-22T13:00:00Z","v":2338,"vw":6.633361},{"c":6.57,"h":6.6,"l":6.57,"n":2,"o":6.6,"t":"2026-09-22T13:15:00Z","v":251,"vw":6.588048},{"c":6.46,"h":6.59,"l":6.44,"n":773,"o":6.59,"t":"2026-09-22T13:30:00Z","v":82785,"vw":6.525317},{"c":6.53,"h":6.539,"l":6.43,"n":631,"o":6.46,"t":"2026-09-22T13:45:00Z","v":102834,"vw":6.499641},{"c":6.57,"h":6.59,"l":6.475,"n":862,"o":6.5299,"t":"2026-09-22T14:00:00Z","v":117852,"vw":6.533846},{"c":6.5,"h":6.575,"l":6.47,"n":470,"o":6.575,"t":"2026-09-22T14:15:00Z","v":43466,"vw":6.517179},{"c":6.455,"h":6.49,"l":6.45,"n":751,"o":6.49,"t":"2026-09-22T14:30:00Z","v":34499,"vw":6.472394},{"c":6.505,"h":6.505,"l":6.455,"n":550,"o":6.46,"t":"2026-09-22T14:45:00Z","v":20138,"vw":6.47477},{"c":6.575,"h":6.575,"l":6.5,"n":729,"o":6.5,"t":"2026-09-22T15:00:00Z","v":47092,"vw":6.548989},{"c":6.625,"h":6.635,"l":6.565,"n":734,"o":6.58,"t":"2026-09-22T15:15:00Z","v":44605,"vw":6.603363},{"c":6.64,"h":6.64,"l":6.6,"n":572,"o":6.625,"t":"2026-09-22T15:30:00Z","v":23043,"vw":6.611505},{"c":6.625,"h":6.6697,"l":6.6,"n":525,"o":6.65,"t":"2026-09-22T15:45:00Z","v":38303,"vw":6.634945},{"c":6.585,"h":6.625,"l":6.585,"n":638,"o":6.625,"t":"2026-09-22T16:00:00Z","v":29485,"vw":6.604865},{"c":6.565,"h":6.6,"l":6.565,"n":475,"o":6.582,"t":"2026-09-22T16:15:00Z","v":26101,"vw":6.58724},{"c":6.585,"h":6.59,"l":6.565,"n":567,"o":6.565,"t":"2026-09-22T16:30:00Z","v":27400,"vw":6.579694},{"c":6.575,"h":6.615,"l":6.565,"n":721,"o":6.585,"t":"2026-09-22T16:45:00Z","v":43214,"vw":6.59072},{"c":6.585,"h":6.595,"l":6.575,"n":422,"o":6.575,"t":"2026-09-22T17:00:00Z","v":20754,"vw":6.58858},{"c":6.645,"h":6.67,"l":6.575,"n":1405,"o":6.59,"t":"2026-09-22T17:15:00Z","v":146598,"vw":6.643707},{"c":6.625,"h":6.69,"l":6.625,"n":652,"o":6.645,"t":"2026-09-22T17:30:00Z","v":48620,"vw":6.657262},{"c":6.655,"h":6.69,"l":6.6201,"n":1281,"o":6.625,"t":"2026-09-22T17:45:00Z","v":108356,"vw":6.660428},{"c":6.6777,"h":6.685,"l":6.65,"n":639,"o":6.655,"t":"2026-09-22T18:00:00Z","v":38855,"vw":6.668329},{"c":6.745,"h":6.75,"l":6.68,"n":769,"o":6.68,"t":"2026-09-22T18:15:00Z","v":88048,"vw":6.723864},{"c":6.735,"h":6.775,"l":6.715,"n":1231,"o":6.75,"t":"2026-09-22T18:30:00Z","v":188552,"vw":6.741515},{"c":6.745,"h":6.77,"l":6.73,"n":471,"o":6.73,"t":"2026-09-22T18:45:00Z","v":44798,"vw":6.752047},{"c":6.715,"h":6.785,"l":6.71,"n":835,"o":6.75,"t":"2026-09-22T19:00:00Z","v":85176,"vw":6.755301},{"c":6.795,"h":6.81,"l":6.71,"n":946,"o":6.715,"t":"2026-09-22T19:15:00Z","v":96132,"vw":6.781546},{"c":6.815,"h":6.85,"l":6.77,"n":1891,"o":6.7919,"t":"2026-09-22T19:30:00Z","v":213489,"vw":6.815046},{"c":6.89,"h":6.89,"l":6.815,"n":2712,"o":6.815,"t":"2026-09-22T19:45:00Z","v":370084,"vw":6.857155},{"c":6.83,"h":6.89,"l":6.83,"n":17,"o":6.88,"t":"2026-09-22T20:00:00Z","v":286197,"vw":6.879728},{"c":6.8393,"h":6.8393,"l":6.8393,"n":1,"o":6.8393,"t":"2026-09-22T20:15:00Z","v":100,"vw":6.8393},{"c":6.8495,"h":6.86,"l":6.8495,"n":4,"o":6.86,"t":"2026-09-22T20:45:00Z","v":1717,"vw":6.850192},{"c":6.87,"h":6.87,"l":6.87,"n":2,"o":6.87,"t":"2026-09-22T21:15:00Z","v":300,"vw":6.87},{"c":6.88,"h":6.88,"l":6.88,"n":3,"o":6.88,"t":"2026-09-22T21:30:00Z","v":410,"vw":6.88},{"c":6.8787,"h":6.8787,"l":6.8787,"n":1,"o":6.8787,"t":"2026-09-22T22:00:00Z","v":600,"vw":6.8787},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-09-22T22:30:00Z","v":500,"vw":6.88},{"c":6.86,"h":6.88,"l":6.86,"n":7,"o":6.88,"t":"2026-09-22T23:00:00Z","v":1781,"vw":6.877632},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-09-22T23:30:00Z","v":150,"vw":6.89},{"c":6.95,"h":7.5,"l":6.95,"n":299,"o":7.2,"t":"2026-09-23T08:00:00Z","v":21908,"vw":7.161695},{"c":7.02,"h":7.02,"l":7.02,"n":4,"o":7.02,"t":"2026-09-23T08:15:00Z","v":514,"vw":7.02},{"c":7.03,"h":7.03,"l":7,"n":9,"o":7,"t":"2026-09-23T08:45:00Z","v":3205,"vw":7.01654},{"c":7,"h":7,"l":7,"n":4,"o":7,"t":"2026-09-23T09:15:00Z","v":2025,"vw":7},{"c":6.98,"h":6.99,"l":6.97,"n":16,"o":6.99,"t":"2026-09-23T09:30:00Z","v":1522,"vw":6.978553},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-09-23T09:45:00Z","v":145,"vw":6.98},{"c":7.01,"h":7.01,"l":6.99,"n":35,"o":7,"t":"2026-09-23T10:00:00Z","v":5637,"vw":7.001494},{"c":7,"h":7,"l":7,"n":4,"o":7,"t":"2026-09-23T10:15:00Z","v":400,"vw":7},{"c":7.03,"h":7.03,"l":7,"n":5,"o":7.03,"t":"2026-09-23T10:45:00Z","v":1831,"vw":7.017805},{"c":6.98,"h":7.05,"l":6.96,"n":55,"o":7.02,"t":"2026-09-23T11:00:00Z","v":8232,"vw":7.003036},{"c":6.98,"h":7,"l":6.97,"n":50,"o":6.98,"t":"2026-09-23T11:15:00Z","v":15867,"vw":6.994678},{"c":6.94,"h":7,"l":6.93,"n":74,"o":6.99,"t":"2026-09-23T11:30:00Z","v":20862,"vw":6.93997},{"c":7,"h":7,"l":6.97,"n":9,"o":6.99,"t":"2026-09-23T11:45:00Z","v":1905,"vw":6.991579},{"c":6.95,"h":7,"l":6.95,"n":19,"o":7,"t":"2026-09-23T12:00:00Z","v":3998,"vw":6.966855},{"c":6.98,"h":6.99,"l":6.89,"n":76,"o":6.91,"t":"2026-09-23T12:15:00Z","v":4293,"vw":6.926235},{"c":6.9001,"h":6.99,"l":6.89,"n":15,"o":6.99,"t":"2026-09-23T12:30:00Z","v":1457,"vw":6.939066},{"c":6.92,"h":6.96,"l":6.9,"n":13,"o":6.96,"t":"2026-09-23T12:45:00Z","v":9311,"vw":6.926957},{"c":6.92,"h":6.94,"l":6.91,"n":13,"o":6.932,"t":"2026-09-23T13:00:00Z","v":1798,"vw":6.925183},{"c":6.91,"h":6.96,"l":6.91,"n":13,"o":6.95,"t":"2026-09-23T13:15:00Z","v":2144,"vw":6.944},{"c":6.96,"h":7.07,"l":6.82,"n":1801,"o":6.93,"t":"2026-09-23T13:30:00Z","v":263584,"vw":6.949515},{"c":6.96,"h":6.97,"l":6.87,"n":1508,"o":6.96,"t":"2026-09-23T13:45:00Z","v":123474,"vw":6.93479},{"c":6.865,"h":7.05,"l":6.83,"n":1389,"o":6.97,"t":"2026-09-23T14:00:00Z","v":158885,"vw":6.929363},{"c":6.66,"h":6.88,"l":6.66,"n":1144,"o":6.855,"t":"2026-09-23T14:15:00Z","v":163818,"vw":6.767347},{"c":6.715,"h":6.785,"l":6.65,"n":932,"o":6.66,"t":"2026-09-23T14:30:00Z","v":113565,"vw":6.72454},{"c":6.77,"h":6.7797,"l":6.675,"n":1143,"o":6.72,"t":"2026-09-23T14:45:00Z","v":114734,"vw":6.724115},{"c":6.775,"h":6.809,"l":6.76,"n":791,"o":6.765,"t":"2026-09-23T15:00:00Z","v":77194,"vw":6.782584},{"c":6.775,"h":6.81,"l":6.765,"n":662,"o":6.77,"t":"2026-09-23T15:15:00Z","v":68749,"vw":6.792243},{"c":6.745,"h":6.77,"l":6.71,"n":770,"o":6.765,"t":"2026-09-23T15:30:00Z","v":79855,"vw":6.745178},{"c":6.725,"h":6.75,"l":6.71,"n":521,"o":6.745,"t":"2026-09-23T15:45:00Z","v":50123,"vw":6.731275},{"c":6.745,"h":6.745,"l":6.67,"n":513,"o":6.73,"t":"2026-09-23T16:00:00Z","v":46541,"vw":6.704752},{"c":6.795,"h":6.795,"l":6.735,"n":671,"o":6.745,"t":"2026-09-23T16:15:00Z","v":104559,"vw":6.775621},{"c":6.775,"h":6.8,"l":6.755,"n":710,"o":6.795,"t":"2026-09-23T16:30:00Z","v":61868,"vw":6.771782},{"c":6.725,"h":6.79,"l":6.725,"n":576,"o":6.78,"t":"2026-09-23T16:45:00Z","v":44672,"vw":6.763237},{"c":6.65,"h":6.74,"l":6.625,"n":1238,"o":6.73,"t":"2026-09-23T17:00:00Z","v":243730,"vw":6.661731},{"c":6.685,"h":6.705,"l":6.65,"n":614,"o":6.655,"t":"2026-09-23T17:15:00Z","v":89381,"vw":6.681534},{"c":6.745,"h":6.75,"l":6.68,"n":593,"o":6.685,"t":"2026-09-23T17:30:00Z","v":87002,"vw":6.724216},{"c":6.735,"h":6.75,"l":6.73,"n":440,"o":6.745,"t":"2026-09-23T17:45:00Z","v":35210,"vw":6.740749},{"c":6.705,"h":6.735,"l":6.69,"n":377,"o":6.735,"t":"2026-09-23T18:00:00Z","v":31503,"vw":6.71461},{"c":6.63,"h":6.7072,"l":6.615,"n":738,"o":6.7072,"t":"2026-09-23T18:15:00Z","v":123422,"vw":6.649437},{"c":6.625,"h":6.63,"l":6.61,"n":337,"o":6.625,"t":"2026-09-23T18:30:00Z","v":33334,"vw":6.622813},{"c":6.64,"h":6.665,"l":6.625,"n":620,"o":6.625,"t":"2026-09-23T18:45:00Z","v":63470,"vw":6.644891},{"c":6.725,"h":6.73,"l":6.63,"n":682,"o":6.645,"t":"2026-09-23T19:00:00Z","v":57906,"vw":6.675375},{"c":6.735,"h":6.735,"l":6.7,"n":541,"o":6.725,"t":"2026-09-23T19:15:00Z","v":47618,"vw":6.71977},{"c":6.77,"h":6.77,"l":6.725,"n":848,"o":6.73,"t":"2026-09-23T19:30:00Z","v":64627,"vw":6.752613},{"c":6.82,"h":6.82,"l":6.765,"n":1745,"o":6.765,"t":"2026-09-23T19:45:00Z","v":181855,"vw":6.785518},{"c":6.7408,"h":6.82,"l":6.7408,"n":12,"o":6.82,"t":"2026-09-23T20:00:00Z","v":130157,"vw":6.799692},{"c":6.7377,"h":6.7377,"l":6.73,"n":5,"o":6.73,"t":"2026-09-23T20:15:00Z","v":12652,"vw":6.730742},{"c":6.7518,"h":6.757,"l":6.7518,"n":2,"o":6.757,"t":"2026-09-23T20:30:00Z","v":470,"vw":6.753681},{"c":6.7408,"h":6.7408,"l":6.7408,"n":1,"o":6.7408,"t":"2026-09-23T20:45:00Z","v":400,"vw":6.7408},{"c":6.89,"h":6.89,"l":6.79,"n":8,"o":6.79,"t":"2026-09-23T21:00:00Z","v":4285,"vw":6.837505},{"c":6.93,"h":6.93,"l":6.92,"n":2,"o":6.92,"t":"2026-09-23T21:30:00Z","v":500,"vw":6.92442},{"c":7.09,"h":7.09,"l":6.79,"n":3,"o":6.79,"t":"2026-09-23T22:00:00Z","v":469,"vw":6.963608},{"c":6.83,"h":6.83,"l":6.79,"n":12,"o":6.79,"t":"2026-09-23T23:00:00Z","v":1627,"vw":6.81385},{"c":6.786,"h":6.84,"l":6.786,"n":12,"o":6.84,"t":"2026-09-23T23:15:00Z","v":2431,"vw":6.798312},{"c":6.84,"h":6.84,"l":6.83,"n":9,"o":6.83,"t":"2026-09-23T23:30:00Z","v":1035,"vw":6.832404},{"c":6.75,"h":6.75,"l":6.75,"n":3,"o":6.75,"t":"2026-09-24T08:00:00Z","v":235,"vw":6.75},{"c":6.75,"h":6.75,"l":6.75,"n":2,"o":6.75,"t":"2026-09-24T08:30:00Z","v":685,"vw":6.75},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-09-24T09:00:00Z","v":1000,"vw":6.68},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-09-24T09:30:00Z","v":175,"vw":6.63},{"c":6.68,"h":6.68,"l":6.67,"n":10,"o":6.67,"t":"2026-09-24T10:30:00Z","v":605,"vw":6.6775},{"c":6.68,"h":6.7281,"l":6.67,"n":9,"o":6.7281,"t":"2026-09-24T11:00:00Z","v":910,"vw":6.696962},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-09-24T11:15:00Z","v":100,"vw":6.72},{"c":6.7,"h":6.7,"l":6.7,"n":2,"o":6.7,"t":"2026-09-24T11:30:00Z","v":104,"vw":6.7},{"c":6.66,"h":6.66,"l":6.66,"n":2,"o":6.66,"t":"2026-09-24T11:45:00Z","v":1100,"vw":6.66},{"c":6.6613,"h":6.6613,"l":6.6613,"n":2,"o":6.6613,"t":"2026-09-24T12:00:00Z","v":110,"vw":6.6613},{"c":6.7,"h":6.7,"l":6.7,"n":2,"o":6.7,"t":"2026-09-24T12:15:00Z","v":1000,"vw":6.7},{"c":6.6609,"h":6.6609,"l":6.658,"n":4,"o":6.658,"t":"2026-09-24T12:30:00Z","v":1075,"vw":6.660493},{"c":6.7,"h":6.74,"l":6.7,"n":5,"o":6.7032,"t":"2026-09-24T13:00:00Z","v":2885,"vw":6.705757},{"c":6.7,"h":6.71,"l":6.7,"n":4,"o":6.7,"t":"2026-09-24T13:15:00Z","v":314,"vw":6.703333},{"c":6.73,"h":6.97,"l":6.69,"n":822,"o":6.7,"t":"2026-09-24T13:30:00Z","v":75702,"vw":6.821596},{"c":6.68,"h":6.7328,"l":6.6,"n":626,"o":6.73,"t":"2026-09-24T13:45:00Z","v":59260,"vw":6.661268},{"c":6.715,"h":6.73,"l":6.64,"n":750,"o":6.68,"t":"2026-09-24T14:00:00Z","v":74096,"vw":6.696168},{"c":6.77,"h":6.7799,"l":6.665,"n":637,"o":6.715,"t":"2026-09-24T14:15:00Z","v":60586,"vw":6.702088},{"c":6.75,"h":6.82,"l":6.745,"n":950,"o":6.7699,"t":"2026-09-24T14:30:00Z","v":94570,"vw":6.78019},{"c":6.63,"h":6.75,"l":6.619,"n":649,"o":6.75,"t":"2026-09-24T14:45:00Z","v":51699,"vw":6.682481},{"c":6.64,"h":6.65,"l":6.605,"n":652,"o":6.635,"t":"2026-09-24T15:00:00Z","v":45260,"vw":6.622911},{"c":6.635,"h":6.7,"l":6.61,"n":1493,"o":6.65,"t":"2026-09-24T15:15:00Z","v":292450,"vw":6.641579},{"c":6.6893,"h":6.6893,"l":6.625,"n":583,"o":6.63,"t":"2026-09-24T15:30:00Z","v":45836,"vw":6.653287},{"c":6.725,"h":6.75,"l":6.68,"n":1275,"o":6.69,"t":"2026-09-24T15:45:00Z","v":131571,"vw":6.724011},{"c":6.67,"h":6.725,"l":6.6432,"n":724,"o":6.725,"t":"2026-09-24T16:00:00Z","v":51034,"vw":6.677852},{"c":6.77,"h":6.785,"l":6.68,"n":822,"o":6.68,"t":"2026-09-24T16:15:00Z","v":69208,"vw":6.740301},{"c":6.74,"h":6.78,"l":6.7211,"n":563,"o":6.77,"t":"2026-09-24T16:30:00Z","v":44330,"vw":6.748471},{"c":6.7395,"h":6.755,"l":6.725,"n":489,"o":6.735,"t":"2026-09-24T16:45:00Z","v":35388,"vw":6.740627},{"c":6.72,"h":6.74,"l":6.7,"n":491,"o":6.735,"t":"2026-09-24T17:00:00Z","v":40412,"vw":6.72009},{"c":6.715,"h":6.74,"l":6.7,"n":572,"o":6.71,"t":"2026-09-24T17:15:00Z","v":49883,"vw":6.726456},{"c":6.7,"h":6.725,"l":6.7,"n":396,"o":6.715,"t":"2026-09-24T17:30:00Z","v":26613,"vw":6.709469},{"c":6.76,"h":6.76,"l":6.7,"n":639,"o":6.7,"t":"2026-09-24T17:45:00Z","v":44090,"vw":6.734792},{"c":6.79,"h":6.8,"l":6.735,"n":528,"o":6.7511,"t":"2026-09-24T18:00:00Z","v":34349,"vw":6.764337},{"c":6.805,"h":6.82,"l":6.795,"n":521,"o":6.795,"t":"2026-09-24T18:15:00Z","v":34689,"vw":6.805542},{"c":6.79,"h":6.825,"l":6.78,"n":629,"o":6.81,"t":"2026-09-24T18:30:00Z","v":44038,"vw":6.803912},{"c":6.8,"h":6.805,"l":6.78,"n":506,"o":6.79,"t":"2026-09-24T18:45:00Z","v":30915,"vw":6.787473},{"c":6.785,"h":6.805,"l":6.775,"n":533,"o":6.805,"t":"2026-09-24T19:00:00Z","v":34674,"vw":6.784344},{"c":6.7989,"h":6.81,"l":6.785,"n":590,"o":6.785,"t":"2026-09-24T19:15:00Z","v":45821,"vw":6.795281},{"c":6.765,"h":6.795,"l":6.74,"n":714,"o":6.795,"t":"2026-09-24T19:30:00Z","v":69414,"vw":6.7635},{"c":6.63,"h":6.77,"l":6.63,"n":2030,"o":6.765,"t":"2026-09-24T19:45:00Z","v":290117,"vw":6.684134},{"c":6.69,"h":6.69,"l":6.63,"n":23,"o":6.64,"t":"2026-09-24T20:00:00Z","v":140483,"vw":6.630184},{"c":6.68,"h":6.68,"l":6.67,"n":39,"o":6.67,"t":"2026-09-24T20:15:00Z","v":734,"vw":6.678},{"c":6.63,"h":6.65,"l":6.63,"n":5,"o":6.65,"t":"2026-09-24T20:30:00Z","v":532,"vw":6.634619},{"c":6.6786,"h":6.6786,"l":6.67,"n":3,"o":6.67,"t":"2026-09-24T20:45:00Z","v":201,"vw":6.6743},{"c":6.7,"h":6.7,"l":6.7,"n":5,"o":6.7,"t":"2026-09-24T21:30:00Z","v":1604,"vw":6.7},{"c":6.69,"h":6.69,"l":6.6892,"n":2,"o":6.6892,"t":"2026-09-24T21:45:00Z","v":1500,"vw":6.689467},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-09-24T22:00:00Z","v":424,"vw":6.67},{"c":6.64,"h":6.71,"l":6.64,"n":16,"o":6.71,"t":"2026-09-24T22:15:00Z","v":3583,"vw":6.64268},{"c":6.7,"h":6.79,"l":6.67,"n":19,"o":6.68,"t":"2026-09-24T22:45:00Z","v":2710,"vw":6.708404},{"c":6.7207,"h":6.7207,"l":6.66,"n":3,"o":6.67,"t":"2026-09-24T23:30:00Z","v":600,"vw":6.676783},{"c":6.72,"h":6.73,"l":6.72,"n":3,"o":6.73,"t":"2026-09-24T23:45:00Z","v":1101,"vw":6.726739},{"c":6.61,"h":6.72,"l":6.61,"n":31,"o":6.68,"t":"2026-09-25T08:00:00Z","v":1386,"vw":6.654047},{"c":6.76,"h":6.76,"l":6.76,"n":2,"o":6.76,"t":"2026-09-25T09:30:00Z","v":500,"vw":6.76},{"c":6.755,"h":6.755,"l":6.75,"n":2,"o":6.75,"t":"2026-09-25T09:45:00Z","v":250,"vw":6.753},{"c":6.73,"h":6.73,"l":6.71,"n":40,"o":6.71,"t":"2026-09-25T10:00:00Z","v":1801,"vw":6.721475},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-09-25T10:15:00Z","v":149,"vw":6.74},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-09-25T10:45:00Z","v":300,"vw":6.75},{"c":6.7995,"h":6.8,"l":6.675,"n":28,"o":6.7521,"t":"2026-09-25T11:00:00Z","v":3365,"vw":6.744948},{"c":6.778,"h":6.8,"l":6.778,"n":7,"o":6.8,"t":"2026-09-25T11:15:00Z","v":1621,"vw":6.796792},{"c":6.76,"h":6.7764,"l":6.74,"n":6,"o":6.74,"t":"2026-09-25T11:30:00Z","v":1648,"vw":6.748264},{"c":6.74,"h":6.77,"l":6.74,"n":5,"o":6.77,"t":"2026-09-25T11:45:00Z","v":354,"vw":6.757192},{"c":6.71,"h":6.71,"l":6.71,"n":2,"o":6.71,"t":"2026-09-25T12:00:00Z","v":130,"vw":6.71},{"c":6.7,"h":6.72,"l":6.69,"n":10,"o":6.69,"t":"2026-09-25T12:30:00Z","v":876,"vw":6.702817},{"c":6.7182,"h":6.7182,"l":6.67,"n":23,"o":6.7,"t":"2026-09-25T12:45:00Z","v":5648,"vw":6.694972},{"c":6.7088,"h":6.7088,"l":6.695,"n":5,"o":6.695,"t":"2026-09-25T13:00:00Z","v":2106,"vw":6.699229},{"c":6.7,"h":6.7,"l":6.7,"n":21,"o":6.7,"t":"2026-09-25T13:15:00Z","v":160,"vw":6.7},{"c":6.51,"h":6.66,"l":6.48,"n":740,"o":6.65,"t":"2026-09-25T13:30:00Z","v":78635,"vw":6.565888},{"c":6.48,"h":6.545,"l":6.46,"n":404,"o":6.53,"t":"2026-09-25T13:45:00Z","v":35406,"vw":6.494203},{"c":6.495,"h":6.52,"l":6.41,"n":863,"o":6.485,"t":"2026-09-25T14:00:00Z","v":105604,"vw":6.473402},{"c":6.525,"h":6.545,"l":6.47,"n":533,"o":6.495,"t":"2026-09-25T14:15:00Z","v":39501,"vw":6.516312},{"c":6.475,"h":6.55,"l":6.475,"n":841,"o":6.525,"t":"2026-09-25T14:30:00Z","v":76987,"vw":6.52343},{"c":6.505,"h":6.505,"l":6.435,"n":469,"o":6.475,"t":"2026-09-25T14:45:00Z","v":32619,"vw":6.465513},{"c":6.565,"h":6.57,"l":6.495,"n":613,"o":6.505,"t":"2026-09-25T15:00:00Z","v":49882,"vw":6.528014},{"c":6.535,"h":6.565,"l":6.53,"n":468,"o":6.56,"t":"2026-09-25T15:15:00Z","v":31267,"vw":6.546936},{"c":6.47,"h":6.56,"l":6.47,"n":347,"o":6.54,"t":"2026-09-25T15:30:00Z","v":27203,"vw":6.519894},{"c":6.54,"h":6.54,"l":6.455,"n":406,"o":6.475,"t":"2026-09-25T15:45:00Z","v":38436,"vw":6.485935},{"c":6.61,"h":6.6201,"l":6.535,"n":610,"o":6.535,"t":"2026-09-25T16:00:00Z","v":81139,"vw":6.584785},{"c":6.61,"h":6.625,"l":6.58,"n":444,"o":6.62,"t":"2026-09-25T16:15:00Z","v":64561,"vw":6.608929},{"c":6.6,"h":6.625,"l":6.575,"n":552,"o":6.605,"t":"2026-09-25T16:30:00Z","v":58257,"vw":6.602908},{"c":6.585,"h":6.605,"l":6.56,"n":392,"o":6.59,"t":"2026-09-25T16:45:00Z","v":35014,"vw":6.589012},{"c":6.61,"h":6.61,"l":6.59,"n":244,"o":6.59,"t":"2026-09-25T17:00:00Z","v":17660,"vw":6.597766},{"c":6.5852,"h":6.615,"l":6.585,"n":401,"o":6.61,"t":"2026-09-25T17:15:00Z","v":41197,"vw":6.599263},{"c":6.6,"h":6.605,"l":6.55,"n":426,"o":6.58,"t":"2026-09-25T17:30:00Z","v":49683,"vw":6.57224},{"c":6.595,"h":6.625,"l":6.58,"n":280,"o":6.6,"t":"2026-09-25T17:45:00Z","v":21281,"vw":6.603567},{"c":6.605,"h":6.61,"l":6.58,"n":189,"o":6.59,"t":"2026-09-25T18:00:00Z","v":10132,"vw":6.593146},{"c":6.62,"h":6.64,"l":6.605,"n":374,"o":6.61,"t":"2026-09-25T18:15:00Z","v":17137,"vw":6.624365},{"c":6.615,"h":6.63,"l":6.61,"n":290,"o":6.625,"t":"2026-09-25T18:30:00Z","v":24866,"vw":6.622602},{"c":6.615,"h":6.625,"l":6.61,"n":206,"o":6.62,"t":"2026-09-25T18:45:00Z","v":17638,"vw":6.618874},{"c":6.655,"h":6.655,"l":6.615,"n":422,"o":6.615,"t":"2026-09-25T19:00:00Z","v":38540,"vw":6.635784},{"c":6.67,"h":6.67,"l":6.65,"n":261,"o":6.6511,"t":"2026-09-25T19:15:00Z","v":16145,"vw":6.661026},{"c":6.645,"h":6.665,"l":6.63,"n":580,"o":6.665,"t":"2026-09-25T19:30:00Z","v":63925,"vw":6.64398},{"c":6.64,"h":6.67,"l":6.64,"n":1166,"o":6.645,"t":"2026-09-25T19:45:00Z","v":125704,"vw":6.656137},{"c":6.67,"h":6.67,"l":6.64,"n":14,"o":6.64,"t":"2026-09-25T20:00:00Z","v":59432,"vw":6.640173},{"c":6.68,"h":6.68,"l":6.68,"n":3,"o":6.68,"t":"2026-09-25T20:15:00Z","v":300,"vw":6.68},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-09-25T20:30:00Z","v":600,"vw":6.64},{"c":6.67,"h":6.67,"l":6.67,"n":3,"o":6.67,"t":"2026-09-25T20:45:00Z","v":299,"vw":6.67},{"c":6.67,"h":6.67,"l":6.67,"n":5,"o":6.67,"t":"2026-09-25T21:00:00Z","v":301,"vw":6.67},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-09-25T21:15:00Z","v":100,"vw":6.67},{"c":6.69,"h":6.73,"l":6.69,"n":3,"o":6.73,"t":"2026-09-25T22:00:00Z","v":650,"vw":6.703846},{"c":6.9082,"h":6.95,"l":6.69,"n":63,"o":6.69,"t":"2026-09-25T22:15:00Z","v":7753,"vw":6.810776},{"c":6.9295,"h":7,"l":6.7737,"n":81,"o":6.79,"t":"2026-09-25T22:30:00Z","v":6882,"vw":6.941952},{"c":6.91,"h":6.914,"l":6.88,"n":26,"o":6.895,"t":"2026-09-25T22:45:00Z","v":2221,"vw":6.898011},{"c":7.0393,"h":7.04,"l":6.99,"n":21,"o":6.99,"t":"2026-09-25T23:00:00Z","v":1367,"vw":7.024826},{"c":6.91,"h":7.04,"l":6.89,"n":20,"o":7.04,"t":"2026-09-25T23:15:00Z","v":11696,"vw":6.908184},{"c":6.93,"h":6.93,"l":6.895,"n":7,"o":6.895,"t":"2026-09-25T23:30:00Z","v":721,"vw":6.913836},{"c":6.94,"h":6.94,"l":6.9062,"n":5,"o":6.9062,"t":"2026-09-25T23:45:00Z","v":565,"vw":6.92648},{"c":6.64,"h":6.96,"l":6.57,"n":98,"o":6.84,"t":"2026-09-28T08:00:00Z","v":11556,"vw":6.696045},{"c":6.595,"h":6.63,"l":6.595,"n":7,"o":6.63,"t":"2026-09-28T08:30:00Z","v":481,"vw":6.61625},{"c":6.62,"h":6.63,"l":6.62,"n":3,"o":6.63,"t":"2026-09-28T08:45:00Z","v":300,"vw":6.623333},{"c":6.58,"h":6.59,"l":6.579,"n":6,"o":6.579,"t":"2026-09-28T09:45:00Z","v":653,"vw":6.581333},{"c":6.61,"h":6.61,"l":6.61,"n":3,"o":6.61,"t":"2026-09-28T10:45:00Z","v":106,"vw":6.61},{"c":6.63,"h":6.6592,"l":6.62,"n":18,"o":6.63,"t":"2026-09-28T11:00:00Z","v":4464,"vw":6.643737},{"c":6.64,"h":6.64,"l":6.6389,"n":18,"o":6.64,"t":"2026-09-28T11:15:00Z","v":2427,"vw":6.639948},{"c":6.67,"h":6.68,"l":6.63,"n":29,"o":6.66,"t":"2026-09-28T11:30:00Z","v":7036,"vw":6.650302},{"c":6.67,"h":6.67,"l":6.65,"n":3,"o":6.65,"t":"2026-09-28T11:45:00Z","v":1500,"vw":6.656667},{"c":6.72,"h":6.78,"l":6.67,"n":12,"o":6.67,"t":"2026-09-28T12:00:00Z","v":1126,"vw":6.726667},{"c":6.77,"h":6.79,"l":6.67,"n":9,"o":6.67,"t":"2026-09-28T12:15:00Z","v":726,"vw":6.716837},{"c":6.71,"h":6.78,"l":6.71,"n":15,"o":6.72,"t":"2026-09-28T12:30:00Z","v":2668,"vw":6.730426},{"c":6.73,"h":6.82,"l":6.69,"n":49,"o":6.75,"t":"2026-09-28T13:00:00Z","v":4510,"vw":6.747724},{"c":6.78,"h":6.78,"l":6.7108,"n":16,"o":6.75,"t":"2026-09-28T13:15:00Z","v":3245,"vw":6.728558},{"c":7.04,"h":7.05,"l":6.71,"n":863,"o":6.71,"t":"2026-09-28T13:30:00Z","v":134347,"vw":6.875679},{"c":7,"h":7.09,"l":6.89,"n":1196,"o":7.05,"t":"2026-09-28T13:45:00Z","v":150525,"vw":7.010354},{"c":6.945,"h":7.03,"l":6.87,"n":1109,"o":6.99,"t":"2026-09-28T14:00:00Z","v":85243,"vw":6.940674},{"c":6.845,"h":6.99,"l":6.84,"n":867,"o":6.945,"t":"2026-09-28T14:15:00Z","v":71984,"vw":6.940539},{"c":6.8005,"h":6.895,"l":6.78,"n":759,"o":6.845,"t":"2026-09-28T14:30:00Z","v":57240,"vw":6.834444},{"c":6.84,"h":6.84,"l":6.73,"n":791,"o":6.8,"t":"2026-09-28T14:45:00Z","v":65492,"vw":6.779174},{"c":6.8592,"h":6.89,"l":6.825,"n":542,"o":6.845,"t":"2026-09-28T15:00:00Z","v":38862,"vw":6.84867},{"c":6.845,"h":6.855,"l":6.8,"n":805,"o":6.845,"t":"2026-09-28T15:15:00Z","v":51821,"vw":6.821384},{"c":6.805,"h":6.845,"l":6.805,"n":462,"o":6.84,"t":"2026-09-28T15:30:00Z","v":35222,"vw":6.826363},{"c":6.795,"h":6.81,"l":6.77,"n":562,"o":6.805,"t":"2026-09-28T15:45:00Z","v":36099,"vw":6.78785},{"c":6.745,"h":6.82,"l":6.74,"n":496,"o":6.795,"t":"2026-09-28T16:00:00Z","v":39976,"vw":6.77956},{"c":6.93,"h":6.97,"l":6.74,"n":1072,"o":6.74,"t":"2026-09-28T16:15:00Z","v":103062,"vw":6.89836},{"c":6.84,"h":6.94,"l":6.82,"n":412,"o":6.935,"t":"2026-09-28T16:30:00Z","v":41590,"vw":6.874731},{"c":6.86,"h":6.895,"l":6.81,"n":526,"o":6.84,"t":"2026-09-28T16:45:00Z","v":34600,"vw":6.842316},{"c":6.945,"h":6.95,"l":6.835,"n":634,"o":6.86,"t":"2026-09-28T17:00:00Z","v":60593,"vw":6.895905},{"c":6.9399,"h":7.005,"l":6.92,"n":683,"o":6.95,"t":"2026-09-28T17:15:00Z","v":54570,"vw":6.960643},{"c":6.91,"h":6.925,"l":6.89,"n":504,"o":6.92,"t":"2026-09-28T17:30:00Z","v":47583,"vw":6.908572},{"c":6.9,"h":6.915,"l":6.895,"n":335,"o":6.91,"t":"2026-09-28T17:45:00Z","v":28402,"vw":6.905591},{"c":6.915,"h":6.93,"l":6.8801,"n":278,"o":6.89,"t":"2026-09-28T18:00:00Z","v":23781,"vw":6.911187},{"c":6.87,"h":6.925,"l":6.86,"n":522,"o":6.92,"t":"2026-09-28T18:15:00Z","v":53401,"vw":6.888435},{"c":6.84,"h":6.875,"l":6.82,"n":505,"o":6.875,"t":"2026-09-28T18:30:00Z","v":39026,"vw":6.847301},{"c":6.86,"h":6.87,"l":6.83,"n":434,"o":6.84,"t":"2026-09-28T18:45:00Z","v":29717,"vw":6.847502},{"c":6.785,"h":6.86,"l":6.775,"n":413,"o":6.855,"t":"2026-09-28T19:00:00Z","v":31189,"vw":6.807301},{"c":6.78,"h":6.795,"l":6.77,"n":523,"o":6.78,"t":"2026-09-28T19:15:00Z","v":31260,"vw":6.783495},{"c":6.73,"h":6.78,"l":6.7,"n":795,"o":6.7786,"t":"2026-09-28T19:30:00Z","v":71641,"vw":6.740696},{"c":6.73,"h":6.785,"l":6.7208,"n":1529,"o":6.735,"t":"2026-09-28T19:45:00Z","v":155764,"vw":6.755025},{"c":6.83,"h":6.83,"l":6.74,"n":48,"o":6.76,"t":"2026-09-28T20:00:00Z","v":75363,"vw":6.744947},{"c":6.83,"h":6.83,"l":6.76,"n":5,"o":6.76,"t":"2026-09-28T20:15:00Z","v":701,"vw":6.771667},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-09-28T21:00:00Z","v":150,"vw":6.75},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-09-28T21:30:00Z","v":471,"vw":6.83},{"c":6.81,"h":6.86,"l":6.8,"n":13,"o":6.82,"t":"2026-09-28T21:45:00Z","v":1751,"vw":6.829553},{"c":6.7796,"h":6.7993,"l":6.7796,"n":2,"o":6.7993,"t":"2026-09-28T22:00:00Z","v":700,"vw":6.782414},{"c":6.87,"h":6.87,"l":6.7934,"n":3,"o":6.7934,"t":"2026-09-28T22:15:00Z","v":3284,"vw":6.799725},{"c":6.89,"h":6.9,"l":6.83,"n":22,"o":6.9,"t":"2026-09-28T22:45:00Z","v":3281,"vw":6.875675},{"c":6.8595,"h":6.8595,"l":6.8595,"n":1,"o":6.8595,"t":"2026-09-28T23:30:00Z","v":200,"vw":6.8595},{"c":6.91,"h":6.91,"l":6.81,"n":20,"o":6.81,"t":"2026-09-29T08:00:00Z","v":3549,"vw":6.845139},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-09-29T08:15:00Z","v":2000,"vw":6.9},{"c":6.82,"h":6.82,"l":6.81,"n":9,"o":6.82,"t":"2026-09-29T09:00:00Z","v":1311,"vw":6.819231},{"c":6.82,"h":6.83,"l":6.81,"n":21,"o":6.83,"t":"2026-09-29T09:30:00Z","v":1543,"vw":6.822495},{"c":6.84,"h":6.84,"l":6.83,"n":20,"o":6.83,"t":"2026-09-29T09:45:00Z","v":1049,"vw":6.836329},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-09-29T11:00:00Z","v":380,"vw":6.85},{"c":6.866,"h":6.88,"l":6.85,"n":12,"o":6.87,"t":"2026-09-29T11:15:00Z","v":4598,"vw":6.867582},{"c":6.878,"h":6.88,"l":6.845,"n":19,"o":6.87,"t":"2026-09-29T11:30:00Z","v":2743,"vw":6.872027},{"c":6.91,"h":6.91,"l":6.88,"n":4,"o":6.88,"t":"2026-09-29T11:45:00Z","v":1250,"vw":6.886313},{"c":6.91,"h":6.91,"l":6.9,"n":5,"o":6.9,"t":"2026-09-29T12:00:00Z","v":592,"vw":6.906364},{"c":6.84,"h":7.0337,"l":6.84,"n":14,"o":6.91,"t":"2026-09-29T12:15:00Z","v":3643,"vw":6.929392},{"c":6.91,"h":6.91,"l":6.9,"n":4,"o":6.9,"t":"2026-09-29T12:30:00Z","v":400,"vw":6.902793},{"c":6.9096,"h":6.92,"l":6.9091,"n":6,"o":6.9091,"t":"2026-09-29T13:00:00Z","v":5353,"vw":6.911287},{"c":6.9,"h":6.9,"l":6.9,"n":4,"o":6.9,"t":"2026-09-29T13:15:00Z","v":606,"vw":6.9},{"c":6.78,"h":6.93,"l":6.7663,"n":464,"o":6.9,"t":"2026-09-29T13:30:00Z","v":63148,"vw":6.837618},{"c":6.755,"h":6.83,"l":6.74,"n":374,"o":6.83,"t":"2026-09-29T13:45:00Z","v":45499,"vw":6.782103},{"c":6.75,"h":6.78,"l":6.73,"n":392,"o":6.77,"t":"2026-09-29T14:00:00Z","v":25227,"vw":6.757054},{"c":6.725,"h":6.76,"l":6.725,"n":668,"o":6.75,"t":"2026-09-29T14:15:00Z","v":48310,"vw":6.746895},{"c":6.74,"h":6.765,"l":6.705,"n":525,"o":6.725,"t":"2026-09-29T14:30:00Z","v":31629,"vw":6.73774},{"c":6.74,"h":6.765,"l":6.705,"n":664,"o":6.75,"t":"2026-09-29T14:45:00Z","v":46877,"vw":6.728169},{"c":6.67,"h":6.74,"l":6.655,"n":756,"o":6.74,"t":"2026-09-29T15:00:00Z","v":64257,"vw":6.691834},{"c":6.635,"h":6.71,"l":6.63,"n":750,"o":6.67,"t":"2026-09-29T15:15:00Z","v":63922,"vw":6.658536},{"c":6.625,"h":6.635,"l":6.6,"n":882,"o":6.635,"t":"2026-09-29T15:30:00Z","v":75143,"vw":6.610808},{"c":6.61,"h":6.63,"l":6.575,"n":879,"o":6.625,"t":"2026-09-29T15:45:00Z","v":99219,"vw":6.603906},{"c":6.635,"h":6.64,"l":6.59,"n":656,"o":6.61,"t":"2026-09-29T16:00:00Z","v":79963,"vw":6.622139},{"c":6.62,"h":6.66,"l":6.6137,"n":547,"o":6.635,"t":"2026-09-29T16:15:00Z","v":39097,"vw":6.628922},{"c":6.59,"h":6.615,"l":6.59,"n":388,"o":6.61,"t":"2026-09-29T16:30:00Z","v":17085,"vw":6.602412},{"c":6.59,"h":6.595,"l":6.56,"n":640,"o":6.59,"t":"2026-09-29T16:45:00Z","v":42957,"vw":6.582435},{"c":6.595,"h":6.595,"l":6.58,"n":359,"o":6.58,"t":"2026-09-29T17:00:00Z","v":9878,"vw":6.586805},{"c":6.59,"h":6.605,"l":6.58,"n":369,"o":6.595,"t":"2026-09-29T17:15:00Z","v":16179,"vw":6.593864},{"c":6.585,"h":6.595,"l":6.58,"n":326,"o":6.59,"t":"2026-09-29T17:30:00Z","v":11914,"vw":6.588631},{"c":6.565,"h":6.595,"l":6.555,"n":440,"o":6.585,"t":"2026-09-29T17:45:00Z","v":21966,"vw":6.573474},{"c":6.59,"h":6.62,"l":6.565,"n":671,"o":6.565,"t":"2026-09-29T18:00:00Z","v":35892,"vw":6.58987},{"c":6.57,"h":6.6,"l":6.57,"n":395,"o":6.59,"t":"2026-09-29T18:15:00Z","v":25570,"vw":6.590443},{"c":6.57,"h":6.585,"l":6.54,"n":846,"o":6.575,"t":"2026-09-29T18:30:00Z","v":56644,"vw":6.566666},{"c":6.57,"h":6.585,"l":6.56,"n":427,"o":6.57,"t":"2026-09-29T18:45:00Z","v":17249,"vw":6.571481},{"c":6.585,"h":6.585,"l":6.56,"n":449,"o":6.57,"t":"2026-09-29T19:00:00Z","v":20663,"vw":6.572317},{"c":6.57,"h":6.595,"l":6.57,"n":464,"o":6.585,"t":"2026-09-29T19:15:00Z","v":28906,"vw":6.584658},{"c":6.545,"h":6.575,"l":6.545,"n":760,"o":6.57,"t":"2026-09-29T19:30:00Z","v":69788,"vw":6.559204},{"c":6.52,"h":6.615,"l":6.52,"n":1793,"o":6.545,"t":"2026-09-29T19:45:00Z","v":204598,"vw":6.556082},{"c":6.57,"h":6.57,"l":6.51,"n":26,"o":6.52,"t":"2026-09-29T20:00:00Z","v":88683,"vw":6.529995},{"c":6.5893,"h":6.5893,"l":6.57,"n":11,"o":6.57,"t":"2026-09-29T20:15:00Z","v":1550,"vw":6.579849},{"c":6.57,"h":6.57,"l":6.57,"n":3,"o":6.57,"t":"2026-09-29T20:30:00Z","v":110,"vw":6.57},{"c":6.58,"h":6.5895,"l":6.58,"n":12,"o":6.5883,"t":"2026-09-29T20:45:00Z","v":1834,"vw":6.587622},{"c":6.59,"h":6.59,"l":6.59,"n":12,"o":6.59,"t":"2026-09-29T21:00:00Z","v":1934,"vw":6.59},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-09-29T21:30:00Z","v":100,"vw":6.72},{"c":6.73,"h":6.7359,"l":6.73,"n":2,"o":6.7359,"t":"2026-09-29T22:00:00Z","v":450,"vw":6.731967},{"c":6.7293,"h":6.73,"l":6.7293,"n":2,"o":6.73,"t":"2026-09-29T22:15:00Z","v":200,"vw":6.72965},{"c":6.694,"h":6.694,"l":6.694,"n":1,"o":6.694,"t":"2026-09-29T22:30:00Z","v":297,"vw":6.694},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-09-29T22:45:00Z","v":261,"vw":6.57},{"c":6.73,"h":6.73,"l":6.6,"n":2,"o":6.6,"t":"2026-09-29T23:30:00Z","v":500,"vw":6.626},{"c":6.55,"h":6.55,"l":6.55,"n":18,"o":6.55,"t":"2026-09-30T08:00:00Z","v":436,"vw":6.55},{"c":6.52,"h":6.55,"l":6.52,"n":3,"o":6.55,"t":"2026-09-30T08:15:00Z","v":475,"vw":6.532766},{"c":6.67,"h":6.67,"l":6.51,"n":17,"o":6.51,"t":"2026-09-30T08:30:00Z","v":1087,"vw":6.580364},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-09-30T10:15:00Z","v":100,"vw":6.59},{"c":6.6,"h":6.6,"l":6.6,"n":3,"o":6.6,"t":"2026-09-30T11:00:00Z","v":137,"vw":6.6},{"c":6.61,"h":6.61,"l":6.61,"n":5,"o":6.61,"t":"2026-09-30T11:30:00Z","v":403,"vw":6.61},{"c":6.58,"h":6.6,"l":6.57,"n":16,"o":6.6,"t":"2026-09-30T12:00:00Z","v":1340,"vw":6.582},{"c":6.57,"h":6.58,"l":6.57,"n":4,"o":6.58,"t":"2026-09-30T12:15:00Z","v":400,"vw":6.5725},{"c":6.75,"h":6.75,"l":6.6,"n":26,"o":6.6,"t":"2026-09-30T12:30:00Z","v":25552,"vw":6.742823},{"c":6.76,"h":6.81,"l":6.68,"n":47,"o":6.7637,"t":"2026-09-30T12:45:00Z","v":32676,"vw":6.748927},{"c":6.809,"h":6.83,"l":6.76,"n":20,"o":6.78,"t":"2026-09-30T13:00:00Z","v":4468,"vw":6.792552},{"c":6.76,"h":6.79,"l":6.73,"n":28,"o":6.74,"t":"2026-09-30T13:15:00Z","v":6527,"vw":6.786135},{"c":6.6,"h":6.97,"l":6.562,"n":1366,"o":6.75,"t":"2026-09-30T13:30:00Z","v":128835,"vw":6.725043},{"c":6.6,"h":6.635,"l":6.5501,"n":773,"o":6.59,"t":"2026-09-30T13:45:00Z","v":44031,"vw":6.587583},{"c":6.615,"h":6.65,"l":6.56,"n":739,"o":6.61,"t":"2026-09-30T14:00:00Z","v":51615,"vw":6.613065},{"c":6.53,"h":6.655,"l":6.515,"n":861,"o":6.615,"t":"2026-09-30T14:15:00Z","v":78532,"vw":6.581915},{"c":6.53,"h":6.57,"l":6.465,"n":764,"o":6.53,"t":"2026-09-30T14:30:00Z","v":58941,"vw":6.5193},{"c":6.525,"h":6.54,"l":6.505,"n":710,"o":6.53,"t":"2026-09-30T14:45:00Z","v":40062,"vw":6.522597},{"c":6.52,"h":6.54,"l":6.5001,"n":462,"o":6.52,"t":"2026-09-30T15:00:00Z","v":28099,"vw":6.520239},{"c":6.485,"h":6.535,"l":6.465,"n":547,"o":6.5111,"t":"2026-09-30T15:15:00Z","v":30129,"vw":6.490437},{"c":6.485,"h":6.51,"l":6.485,"n":433,"o":6.49,"t":"2026-09-30T15:30:00Z","v":16909,"vw":6.497744},{"c":6.4675,"h":6.51,"l":6.46,"n":466,"o":6.485,"t":"2026-09-30T15:45:00Z","v":22751,"vw":6.481534},{"c":6.48,"h":6.48,"l":6.46,"n":338,"o":6.469,"t":"2026-09-30T16:00:00Z","v":24221,"vw":6.474382},{"c":6.47,"h":6.49,"l":6.47,"n":327,"o":6.49,"t":"2026-09-30T16:15:00Z","v":16651,"vw":6.483868},{"c":6.465,"h":6.475,"l":6.455,"n":304,"o":6.47,"t":"2026-09-30T16:30:00Z","v":24831,"vw":6.466007},{"c":6.435,"h":6.475,"l":6.43,"n":412,"o":6.465,"t":"2026-09-30T16:45:00Z","v":27614,"vw":6.457407},{"c":6.4232,"h":6.44,"l":6.42,"n":404,"o":6.43,"t":"2026-09-30T17:00:00Z","v":24950,"vw":6.429368},{"c":6.505,"h":6.505,"l":6.415,"n":824,"o":6.425,"t":"2026-09-30T17:15:00Z","v":61851,"vw":6.466769},{"c":6.52,"h":6.5261,"l":6.49,"n":552,"o":6.505,"t":"2026-09-30T17:30:00Z","v":42763,"vw":6.505486},{"c":6.52,"h":6.535,"l":6.51,"n":450,"o":6.515,"t":"2026-09-30T17:45:00Z","v":20945,"vw":6.519594},{"c":6.505,"h":6.52,"l":6.5,"n":351,"o":6.515,"t":"2026-09-30T18:00:00Z","v":28122,"vw":6.510082},{"c":6.495,"h":6.5099,"l":6.485,"n":447,"o":6.505,"t":"2026-09-30T18:15:00Z","v":47754,"vw":6.496571},{"c":6.595,"h":6.61,"l":6.495,"n":1124,"o":6.495,"t":"2026-09-30T18:30:00Z","v":93314,"vw":6.553847},{"c":6.62,"h":6.64,"l":6.595,"n":584,"o":6.6,"t":"2026-09-30T18:45:00Z","v":40451,"vw":6.613913},{"c":6.585,"h":6.615,"l":6.57,"n":498,"o":6.615,"t":"2026-09-30T19:00:00Z","v":42819,"vw":6.587337},{"c":6.545,"h":6.585,"l":6.545,"n":628,"o":6.585,"t":"2026-09-30T19:15:00Z","v":53998,"vw":6.559744},{"c":6.555,"h":6.565,"l":6.54,"n":624,"o":6.545,"t":"2026-09-30T19:30:00Z","v":59900,"vw":6.55038},{"c":6.51,"h":6.58,"l":6.49,"n":2019,"o":6.5595,"t":"2026-09-30T19:45:00Z","v":220856,"vw":6.527155},{"c":6.5489,"h":6.55,"l":6.49,"n":34,"o":6.49,"t":"2026-09-30T20:00:00Z","v":162583,"vw":6.500141},{"c":6.57,"h":6.57,"l":6.52,"n":6,"o":6.5497,"t":"2026-09-30T20:15:00Z","v":2740,"vw":6.553278},{"c":6.52,"h":6.5581,"l":6.52,"n":6,"o":6.52,"t":"2026-09-30T20:30:00Z","v":1800,"vw":6.526582},{"c":6.57,"h":6.57,"l":6.545,"n":14,"o":6.545,"t":"2026-09-30T20:45:00Z","v":2100,"vw":6.559751},{"c":6.7082,"h":6.7082,"l":6.6,"n":4,"o":6.6,"t":"2026-09-30T21:00:00Z","v":2300,"vw":6.672607},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-09-30T21:30:00Z","v":200,"vw":6.55},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-09-30T22:15:00Z","v":400,"vw":6.6},{"c":6.5512,"h":6.5512,"l":6.54,"n":6,"o":6.54,"t":"2026-09-30T23:00:00Z","v":423,"vw":6.543702},{"c":6.52,"h":6.52,"l":6.52,"n":3,"o":6.52,"t":"2026-09-30T23:15:00Z","v":1808,"vw":6.52},{"c":6.6721,"h":6.6721,"l":6.6721,"n":1,"o":6.6721,"t":"2026-09-30T23:45:00Z","v":500,"vw":6.6721},{"c":6.51,"h":6.61,"l":6.43,"n":17,"o":6.6,"t":"2026-10-01T08:00:00Z","v":5221,"vw":6.572438},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-01T08:30:00Z","v":800,"vw":6.45},{"c":6.58,"h":6.58,"l":6.58,"n":3,"o":6.58,"t":"2026-10-01T09:15:00Z","v":950,"vw":6.58},{"c":6.56,"h":6.56,"l":6.56,"n":4,"o":6.56,"t":"2026-10-01T09:30:00Z","v":1000,"vw":6.56},{"c":6.72,"h":6.72,"l":6.58,"n":14,"o":6.59,"t":"2026-10-01T09:45:00Z","v":2002,"vw":6.606487},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-01T10:00:00Z","v":500,"vw":6.53},{"c":6.54,"h":6.54,"l":6.54,"n":2,"o":6.54,"t":"2026-10-01T10:15:00Z","v":101,"vw":6.54},{"c":6.6485,"h":6.6485,"l":6.6485,"n":1,"o":6.6485,"t":"2026-10-01T10:45:00Z","v":150,"vw":6.6485},{"c":6.58,"h":6.63,"l":6.56,"n":4,"o":6.56,"t":"2026-10-01T11:00:00Z","v":2145,"vw":6.601958},{"c":6.61,"h":6.61,"l":6.5865,"n":4,"o":6.5865,"t":"2026-10-01T11:15:00Z","v":1048,"vw":6.595057},{"c":6.64,"h":6.64,"l":6.6,"n":17,"o":6.61,"t":"2026-10-01T11:45:00Z","v":2603,"vw":6.618923},{"c":6.64,"h":6.64,"l":6.61,"n":24,"o":6.63,"t":"2026-10-01T12:00:00Z","v":7567,"vw":6.635937},{"c":6.6,"h":6.602,"l":6.6,"n":5,"o":6.6,"t":"2026-10-01T12:30:00Z","v":2206,"vw":6.600091},{"c":6.6039,"h":6.6039,"l":6.6039,"n":1,"o":6.6039,"t":"2026-10-01T12:45:00Z","v":100,"vw":6.6039},{"c":6.51,"h":6.57,"l":6.51,"n":54,"o":6.54,"t":"2026-10-01T13:15:00Z","v":2953,"vw":6.51975},{"c":6.69,"h":6.74,"l":6.431,"n":814,"o":6.5,"t":"2026-10-01T13:30:00Z","v":79087,"vw":6.604711},{"c":6.635,"h":6.73,"l":6.61,"n":463,"o":6.7297,"t":"2026-10-01T13:45:00Z","v":32915,"vw":6.65695},{"c":6.515,"h":6.65,"l":6.495,"n":1155,"o":6.63,"t":"2026-10-01T14:00:00Z","v":76284,"vw":6.559181},{"c":6.505,"h":6.535,"l":6.48,"n":512,"o":6.52,"t":"2026-10-01T14:15:00Z","v":29721,"vw":6.507413},{"c":6.5314,"h":6.57,"l":6.5,"n":549,"o":6.5,"t":"2026-10-01T14:30:00Z","v":40982,"vw":6.537008},{"c":6.51,"h":6.55,"l":6.495,"n":422,"o":6.535,"t":"2026-10-01T14:45:00Z","v":30028,"vw":6.513072},{"c":6.515,"h":6.575,"l":6.485,"n":605,"o":6.515,"t":"2026-10-01T15:00:00Z","v":39578,"vw":6.518616},{"c":6.585,"h":6.64,"l":6.52,"n":3846,"o":6.52,"t":"2026-10-01T15:15:00Z","v":472246,"vw":6.589718},{"c":6.565,"h":6.5967,"l":6.55,"n":438,"o":6.58,"t":"2026-10-01T15:30:00Z","v":27502,"vw":6.573968},{"c":6.585,"h":6.62,"l":6.56,"n":487,"o":6.56,"t":"2026-10-01T15:45:00Z","v":25017,"vw":6.591445},{"c":6.59,"h":6.6099,"l":6.58,"n":456,"o":6.585,"t":"2026-10-01T16:00:00Z","v":24688,"vw":6.591242},{"c":6.565,"h":6.61,"l":6.56,"n":714,"o":6.595,"t":"2026-10-01T16:15:00Z","v":53687,"vw":6.586697},{"c":6.5902,"h":6.615,"l":6.57,"n":403,"o":6.57,"t":"2026-10-01T16:30:00Z","v":21980,"vw":6.589237},{"c":6.5766,"h":6.605,"l":6.56,"n":340,"o":6.595,"t":"2026-10-01T16:45:00Z","v":18516,"vw":6.579673},{"c":6.615,"h":6.625,"l":6.58,"n":372,"o":6.58,"t":"2026-10-01T17:00:00Z","v":19768,"vw":6.602348},{"c":6.73,"h":6.73,"l":6.61,"n":830,"o":6.62,"t":"2026-10-01T17:15:00Z","v":71636,"vw":6.684548},{"c":6.75,"h":6.785,"l":6.725,"n":865,"o":6.74,"t":"2026-10-01T17:30:00Z","v":74048,"vw":6.75183},{"c":6.78,"h":6.8,"l":6.755,"n":581,"o":6.755,"t":"2026-10-01T17:45:00Z","v":41047,"vw":6.775537},{"c":6.73,"h":6.775,"l":6.7,"n":579,"o":6.775,"t":"2026-10-01T18:00:00Z","v":36343,"vw":6.72793},{"c":6.745,"h":6.82,"l":6.725,"n":998,"o":6.725,"t":"2026-10-01T18:15:00Z","v":79637,"vw":6.767474},{"c":6.84,"h":6.855,"l":6.745,"n":656,"o":6.75,"t":"2026-10-01T18:30:00Z","v":34394,"vw":6.800011},{"c":6.835,"h":6.86,"l":6.82,"n":820,"o":6.835,"t":"2026-10-01T18:45:00Z","v":52941,"vw":6.842062},{"c":6.82,"h":6.8469,"l":6.815,"n":480,"o":6.835,"t":"2026-10-01T19:00:00Z","v":30208,"vw":6.832582},{"c":6.76,"h":6.82,"l":6.76,"n":627,"o":6.82,"t":"2026-10-01T19:15:00Z","v":53665,"vw":6.786124},{"c":6.76,"h":6.765,"l":6.75,"n":646,"o":6.765,"t":"2026-10-01T19:30:00Z","v":30891,"vw":6.757274},{"c":6.76,"h":6.785,"l":6.735,"n":1554,"o":6.76,"t":"2026-10-01T19:45:00Z","v":127604,"vw":6.760057},{"c":6.75,"h":6.77,"l":6.75,"n":12,"o":6.77,"t":"2026-10-01T20:00:00Z","v":78339,"vw":6.750278},{"c":6.7528,"h":6.7528,"l":6.7528,"n":1,"o":6.7528,"t":"2026-10-01T20:30:00Z","v":210,"vw":6.7528},{"c":6.7501,"h":6.8092,"l":6.75,"n":5,"o":6.8,"t":"2026-10-01T21:15:00Z","v":2294,"vw":6.764058},{"c":6.8155,"h":6.82,"l":6.8155,"n":2,"o":6.82,"t":"2026-10-01T21:30:00Z","v":325,"vw":6.817231},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-01T21:45:00Z","v":100,"vw":6.81},{"c":6.7506,"h":6.7506,"l":6.7506,"n":1,"o":6.7506,"t":"2026-10-01T22:15:00Z","v":250,"vw":6.7506},{"c":6.78,"h":6.78,"l":6.77,"n":7,"o":6.78,"t":"2026-10-01T22:45:00Z","v":1347,"vw":6.778731},{"c":6.78,"h":6.79,"l":6.78,"n":6,"o":6.78,"t":"2026-10-01T23:00:00Z","v":1062,"vw":6.786},{"c":6.82,"h":6.82,"l":6.82,"n":2,"o":6.82,"t":"2026-10-01T23:45:00Z","v":490,"vw":6.82},{"c":7.02,"h":7.14,"l":6.85,"n":95,"o":6.88,"t":"2026-10-02T08:00:00Z","v":15489,"vw":7.068378},{"c":6.99,"h":7.02,"l":6.99,"n":2,"o":7.02,"t":"2026-10-02T08:15:00Z","v":389,"vw":7.012288},{"c":6.99,"h":6.99,"l":6.99,"n":2,"o":6.99,"t":"2026-10-02T08:30:00Z","v":101,"vw":6.99},{"c":7.02,"h":7.02,"l":7.02,"n":2,"o":7.02,"t":"2026-10-02T08:45:00Z","v":300,"vw":7.02},{"c":6.88,"h":6.95,"l":6.88,"n":3,"o":6.95,"t":"2026-10-02T09:15:00Z","v":1946,"vw":6.892076},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-02T09:30:00Z","v":100,"vw":6.96},{"c":6.93,"h":6.96,"l":6.9,"n":20,"o":6.96,"t":"2026-10-02T09:45:00Z","v":936,"vw":6.93},{"c":7,"h":7,"l":6.98,"n":4,"o":6.98,"t":"2026-10-02T10:00:00Z","v":1500,"vw":6.993227},{"c":6.98,"h":7,"l":6.98,"n":7,"o":7,"t":"2026-10-02T10:30:00Z","v":2225,"vw":6.998182},{"c":6.96,"h":6.96,"l":6.96,"n":7,"o":6.96,"t":"2026-10-02T10:45:00Z","v":950,"vw":6.96},{"c":7,"h":7,"l":6.95,"n":7,"o":6.95,"t":"2026-10-02T11:00:00Z","v":2500,"vw":6.991},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-10-02T11:15:00Z","v":1000,"vw":7},{"c":7,"h":7,"l":6.97,"n":6,"o":6.97,"t":"2026-10-02T11:30:00Z","v":1100,"vw":6.983664},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-10-02T11:45:00Z","v":560,"vw":7},{"c":6.94,"h":7,"l":6.94,"n":5,"o":7,"t":"2026-10-02T12:00:00Z","v":475,"vw":6.976237},{"c":6.95,"h":7,"l":6.95,"n":127,"o":7,"t":"2026-10-02T12:15:00Z","v":12394,"vw":6.972632},{"c":7.1,"h":7.11,"l":7,"n":55,"o":7,"t":"2026-10-02T12:30:00Z","v":10472,"vw":7.088275},{"c":7.04,"h":7.05,"l":6.99,"n":11,"o":6.99,"t":"2026-10-02T12:45:00Z","v":2270,"vw":7.034118},{"c":6.98,"h":7.04,"l":6.98,"n":10,"o":7.04,"t":"2026-10-02T13:00:00Z","v":6805,"vw":7.015167},{"c":6.97,"h":6.99,"l":6.97,"n":9,"o":6.98,"t":"2026-10-02T13:15:00Z","v":812,"vw":6.976667},{"c":7.04,"h":7.13,"l":6.94,"n":808,"o":6.96,"t":"2026-10-02T13:30:00Z","v":128648,"vw":7.048376},{"c":6.79,"h":7.06,"l":6.78,"n":921,"o":7.05,"t":"2026-10-02T13:45:00Z","v":92817,"vw":6.896489},{"c":6.745,"h":6.81,"l":6.74,"n":602,"o":6.78,"t":"2026-10-02T14:00:00Z","v":56163,"vw":6.770658},{"c":6.78,"h":6.845,"l":6.7,"n":1098,"o":6.73,"t":"2026-10-02T14:15:00Z","v":246060,"vw":6.80188},{"c":6.7324,"h":6.765,"l":6.67,"n":628,"o":6.76,"t":"2026-10-02T14:30:00Z","v":67916,"vw":6.728421},{"c":6.63,"h":6.74,"l":6.62,"n":605,"o":6.7289,"t":"2026-10-02T14:45:00Z","v":52068,"vw":6.672952},{"c":6.645,"h":6.648,"l":6.575,"n":761,"o":6.625,"t":"2026-10-02T15:00:00Z","v":84432,"vw":6.598931},{"c":6.595,"h":6.655,"l":6.54,"n":680,"o":6.65,"t":"2026-10-02T15:15:00Z","v":61710,"vw":6.599525},{"c":6.57,"h":6.5961,"l":6.51,"n":649,"o":6.59,"t":"2026-10-02T15:30:00Z","v":35668,"vw":6.55433},{"c":6.58,"h":6.585,"l":6.5,"n":470,"o":6.56,"t":"2026-10-02T15:45:00Z","v":35615,"vw":6.537427},{"c":6.555,"h":6.595,"l":6.54,"n":428,"o":6.58,"t":"2026-10-02T16:00:00Z","v":28619,"vw":6.575},{"c":6.5205,"h":6.565,"l":6.5205,"n":397,"o":6.545,"t":"2026-10-02T16:15:00Z","v":21421,"vw":6.546448},{"c":6.51,"h":6.54,"l":6.495,"n":428,"o":6.53,"t":"2026-10-02T16:30:00Z","v":24764,"vw":6.511583},{"c":6.511,"h":6.525,"l":6.5,"n":355,"o":6.515,"t":"2026-10-02T16:45:00Z","v":30273,"vw":6.517461},{"c":6.525,"h":6.585,"l":6.515,"n":603,"o":6.515,"t":"2026-10-02T17:00:00Z","v":63908,"vw":6.551745},{"c":6.515,"h":6.53,"l":6.505,"n":347,"o":6.525,"t":"2026-10-02T17:15:00Z","v":19705,"vw":6.515805},{"c":6.505,"h":6.53,"l":6.5,"n":429,"o":6.515,"t":"2026-10-02T17:30:00Z","v":23892,"vw":6.51236},{"c":6.515,"h":6.52,"l":6.5041,"n":314,"o":6.505,"t":"2026-10-02T17:45:00Z","v":17903,"vw":6.512231},{"c":6.495,"h":6.525,"l":6.49,"n":376,"o":6.515,"t":"2026-10-02T18:00:00Z","v":47187,"vw":6.501861},{"c":6.4799,"h":6.495,"l":6.46,"n":561,"o":6.49,"t":"2026-10-02T18:15:00Z","v":48372,"vw":6.477011},{"c":6.455,"h":6.48,"l":6.44,"n":609,"o":6.475,"t":"2026-10-02T18:30:00Z","v":50604,"vw":6.460103},{"c":6.495,"h":6.505,"l":6.45,"n":500,"o":6.455,"t":"2026-10-02T18:45:00Z","v":32532,"vw":6.476835},{"c":6.5,"h":6.51,"l":6.49,"n":428,"o":6.5,"t":"2026-10-02T19:00:00Z","v":24324,"vw":6.49676},{"c":6.525,"h":6.5385,"l":6.49,"n":566,"o":6.505,"t":"2026-10-02T19:15:00Z","v":45877,"vw":6.515729},{"c":6.565,"h":6.57,"l":6.52,"n":622,"o":6.525,"t":"2026-10-02T19:30:00Z","v":45966,"vw":6.546025},{"c":6.58,"h":6.635,"l":6.57,"n":1855,"o":6.57,"t":"2026-10-02T19:45:00Z","v":195081,"vw":6.607698},{"c":6.65,"h":6.65,"l":6.58,"n":17,"o":6.61,"t":"2026-10-02T20:00:00Z","v":121551,"vw":6.60006},{"c":6.59,"h":6.63,"l":6.59,"n":34,"o":6.63,"t":"2026-10-02T20:15:00Z","v":12293,"vw":6.592721},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-02T20:30:00Z","v":1008,"vw":6.57},{"c":6.64,"h":6.64,"l":6.63,"n":16,"o":6.64,"t":"2026-10-02T20:45:00Z","v":4096,"vw":6.638715},{"c":6.645,"h":6.645,"l":6.645,"n":1,"o":6.645,"t":"2026-10-02T21:15:00Z","v":333,"vw":6.645},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-02T21:30:00Z","v":1975,"vw":6.45},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-02T22:15:00Z","v":250,"vw":6.62},{"c":6.65,"h":6.65,"l":6.65,"n":4,"o":6.65,"t":"2026-10-02T22:45:00Z","v":242,"vw":6.65},{"c":6.76,"h":6.8,"l":6.76,"n":72,"o":6.78,"t":"2026-10-05T08:00:00Z","v":3750,"vw":6.790301},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-05T08:15:00Z","v":100,"vw":6.77},{"c":6.745,"h":6.76,"l":6.745,"n":2,"o":6.76,"t":"2026-10-05T08:30:00Z","v":200,"vw":6.7525},{"c":6.7,"h":6.7,"l":6.7,"n":3,"o":6.7,"t":"2026-10-05T09:15:00Z","v":700,"vw":6.7},{"c":6.7336,"h":6.7336,"l":6.69,"n":2,"o":6.69,"t":"2026-10-05T09:30:00Z","v":300,"vw":6.719067},{"c":6.7,"h":6.71,"l":6.7,"n":19,"o":6.71,"t":"2026-10-05T10:30:00Z","v":1042,"vw":6.704737},{"c":6.65,"h":6.69,"l":6.65,"n":27,"o":6.69,"t":"2026-10-05T10:45:00Z","v":5242,"vw":6.669094},{"c":6.68,"h":6.68,"l":6.63,"n":17,"o":6.67,"t":"2026-10-05T11:00:00Z","v":21912,"vw":6.632557},{"c":6.6896,"h":6.6896,"l":6.65,"n":6,"o":6.65,"t":"2026-10-05T11:15:00Z","v":906,"vw":6.654439},{"c":6.71,"h":6.71,"l":6.71,"n":3,"o":6.71,"t":"2026-10-05T11:30:00Z","v":563,"vw":6.71},{"c":6.67,"h":6.7,"l":6.6493,"n":3,"o":6.7,"t":"2026-10-05T11:45:00Z","v":3600,"vw":6.666833},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-05T12:15:00Z","v":100,"vw":6.69},{"c":6.61,"h":6.62,"l":6.61,"n":10,"o":6.62,"t":"2026-10-05T12:45:00Z","v":1255,"vw":6.612382},{"c":6.68,"h":6.68,"l":6.68,"n":3,"o":6.68,"t":"2026-10-05T13:15:00Z","v":1431,"vw":6.68},{"c":6.6601,"h":6.72,"l":6.61,"n":557,"o":6.67,"t":"2026-10-05T13:30:00Z","v":64692,"vw":6.672666},{"c":6.72,"h":6.74,"l":6.63,"n":632,"o":6.63,"t":"2026-10-05T13:45:00Z","v":42474,"vw":6.704016},{"c":6.87,"h":6.88,"l":6.72,"n":435,"o":6.72,"t":"2026-10-05T14:00:00Z","v":53778,"vw":6.84425},{"c":6.81,"h":6.86,"l":6.805,"n":483,"o":6.86,"t":"2026-10-05T14:15:00Z","v":45886,"vw":6.826201},{"c":6.765,"h":6.815,"l":6.705,"n":395,"o":6.81,"t":"2026-10-05T14:30:00Z","v":24794,"vw":6.748487},{"c":6.805,"h":6.805,"l":6.755,"n":746,"o":6.76,"t":"2026-10-05T14:45:00Z","v":42610,"vw":6.780534},{"c":6.81,"h":6.825,"l":6.8,"n":329,"o":6.805,"t":"2026-10-05T15:00:00Z","v":22788,"vw":6.810789},{"c":6.825,"h":6.825,"l":6.7922,"n":321,"o":6.8101,"t":"2026-10-05T15:15:00Z","v":18869,"vw":6.810995},{"c":6.84,"h":6.8409,"l":6.81,"n":484,"o":6.83,"t":"2026-10-05T15:30:00Z","v":32291,"vw":6.82331},{"c":6.845,"h":6.845,"l":6.825,"n":420,"o":6.835,"t":"2026-10-05T15:45:00Z","v":16744,"vw":6.838724},{"c":6.82,"h":6.845,"l":6.81,"n":306,"o":6.8428,"t":"2026-10-05T16:00:00Z","v":25147,"vw":6.827844},{"c":6.775,"h":6.829,"l":6.77,"n":291,"o":6.829,"t":"2026-10-05T16:15:00Z","v":44934,"vw":6.803281},{"c":6.72,"h":6.795,"l":6.72,"n":361,"o":6.775,"t":"2026-10-05T16:30:00Z","v":31318,"vw":6.766132},{"c":6.74,"h":6.75,"l":6.72,"n":267,"o":6.72,"t":"2026-10-05T16:45:00Z","v":24451,"vw":6.734293},{"c":6.7012,"h":6.73,"l":6.69,"n":260,"o":6.73,"t":"2026-10-05T17:00:00Z","v":22218,"vw":6.705313},{"c":6.71,"h":6.72,"l":6.71,"n":224,"o":6.71,"t":"2026-10-05T17:15:00Z","v":20566,"vw":6.712154},{"c":6.72,"h":6.72,"l":6.695,"n":252,"o":6.71,"t":"2026-10-05T17:30:00Z","v":17380,"vw":6.707093},{"c":6.71,"h":6.7201,"l":6.7,"n":305,"o":6.7201,"t":"2026-10-05T17:45:00Z","v":28207,"vw":6.709062},{"c":6.7,"h":6.715,"l":6.7,"n":244,"o":6.71,"t":"2026-10-05T18:00:00Z","v":15809,"vw":6.70543},{"c":6.73,"h":6.735,"l":6.705,"n":274,"o":6.705,"t":"2026-10-05T18:15:00Z","v":21778,"vw":6.711623},{"c":6.72,"h":6.735,"l":6.72,"n":274,"o":6.73,"t":"2026-10-05T18:30:00Z","v":19016,"vw":6.729201},{"c":6.745,"h":6.75,"l":6.715,"n":195,"o":6.72,"t":"2026-10-05T18:45:00Z","v":9613,"vw":6.729778},{"c":6.75,"h":6.755,"l":6.725,"n":316,"o":6.75,"t":"2026-10-05T19:00:00Z","v":39029,"vw":6.740216},{"c":6.755,"h":6.785,"l":6.75,"n":291,"o":6.75,"t":"2026-10-05T19:15:00Z","v":25231,"vw":6.768426},{"c":6.76,"h":6.765,"l":6.73,"n":584,"o":6.75,"t":"2026-10-05T19:30:00Z","v":85011,"vw":6.74703},{"c":6.68,"h":6.7688,"l":6.67,"n":1799,"o":6.765,"t":"2026-10-05T19:45:00Z","v":204164,"vw":6.705595},{"c":6.6815,"h":6.78,"l":6.66,"n":39,"o":6.69,"t":"2026-10-05T20:00:00Z","v":132563,"vw":6.681617},{"c":6.7465,"h":6.75,"l":6.68,"n":5,"o":6.68,"t":"2026-10-05T20:15:00Z","v":1320,"vw":6.713622},{"c":6.71,"h":6.71,"l":6.71,"n":2,"o":6.71,"t":"2026-10-05T21:45:00Z","v":338,"vw":6.71},{"c":6.7193,"h":6.7193,"l":6.71,"n":2,"o":6.71,"t":"2026-10-05T22:00:00Z","v":500,"vw":6.71744},{"c":6.7494,"h":6.7494,"l":6.7494,"n":1,"o":6.7494,"t":"2026-10-05T22:15:00Z","v":500,"vw":6.7494},{"c":6.7442,"h":6.7442,"l":6.72,"n":4,"o":6.72,"t":"2026-10-05T22:30:00Z","v":1902,"vw":6.736435},{"c":6.75,"h":6.75,"l":6.75,"n":2,"o":6.75,"t":"2026-10-05T23:00:00Z","v":950,"vw":6.75},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-05T23:15:00Z","v":220,"vw":6.75},{"c":6.7423,"h":6.7423,"l":6.7423,"n":1,"o":6.7423,"t":"2026-10-05T23:30:00Z","v":4000,"vw":6.7423},{"c":6.7393,"h":6.7393,"l":6.7393,"n":1,"o":6.7393,"t":"2026-10-05T23:45:00Z","v":200,"vw":6.7393},{"c":6.73,"h":6.73,"l":6.72,"n":2,"o":6.72,"t":"2026-10-06T08:30:00Z","v":300,"vw":6.726667},{"c":6.75,"h":6.78,"l":6.75,"n":3,"o":6.78,"t":"2026-10-06T11:00:00Z","v":1300,"vw":6.775385},{"c":6.82,"h":6.82,"l":6.81,"n":2,"o":6.81,"t":"2026-10-06T11:30:00Z","v":2163,"vw":6.810754},{"c":6.807,"h":6.81,"l":6.76,"n":5,"o":6.76,"t":"2026-10-06T11:45:00Z","v":700,"vw":6.789846},{"c":6.77,"h":6.78,"l":6.77,"n":2,"o":6.78,"t":"2026-10-06T12:00:00Z","v":1558,"vw":6.773209},{"c":6.76,"h":6.77,"l":6.76,"n":7,"o":6.77,"t":"2026-10-06T12:15:00Z","v":2515,"vw":6.768197},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-06T12:30:00Z","v":500,"vw":6.8},{"c":6.81,"h":6.81,"l":6.77,"n":3,"o":6.77,"t":"2026-10-06T12:45:00Z","v":303,"vw":6.796755},{"c":6.8,"h":6.81,"l":6.79,"n":7,"o":6.79,"t":"2026-10-06T13:00:00Z","v":630,"vw":6.798333},{"c":6.78,"h":6.8,"l":6.78,"n":4,"o":6.8,"t":"2026-10-06T13:15:00Z","v":300,"vw":6.79},{"c":6.8,"h":6.85,"l":6.69,"n":413,"o":6.76,"t":"2026-10-06T13:30:00Z","v":54314,"vw":6.762297},{"c":6.79,"h":6.84,"l":6.78,"n":275,"o":6.79,"t":"2026-10-06T13:45:00Z","v":30905,"vw":6.808616},{"c":6.795,"h":6.81,"l":6.73,"n":365,"o":6.79,"t":"2026-10-06T14:00:00Z","v":31340,"vw":6.761031},{"c":6.75,"h":6.8,"l":6.745,"n":294,"o":6.79,"t":"2026-10-06T14:15:00Z","v":22129,"vw":6.776121},{"c":6.775,"h":6.79,"l":6.73,"n":290,"o":6.7428,"t":"2026-10-06T14:30:00Z","v":20661,"vw":6.758542},{"c":6.845,"h":6.845,"l":6.765,"n":352,"o":6.77,"t":"2026-10-06T14:45:00Z","v":28511,"vw":6.802496},{"c":6.84,"h":6.855,"l":6.825,"n":538,"o":6.85,"t":"2026-10-06T15:00:00Z","v":57354,"vw":6.83958},{"c":6.795,"h":6.845,"l":6.795,"n":355,"o":6.835,"t":"2026-10-06T15:15:00Z","v":20786,"vw":6.81481},{"c":6.785,"h":6.815,"l":6.785,"n":282,"o":6.8,"t":"2026-10-06T15:30:00Z","v":16881,"vw":6.799283},{"c":6.73,"h":6.795,"l":6.73,"n":275,"o":6.785,"t":"2026-10-06T15:45:00Z","v":17642,"vw":6.759129},{"c":6.735,"h":6.735,"l":6.69,"n":493,"o":6.73,"t":"2026-10-06T16:00:00Z","v":93922,"vw":6.713169},{"c":6.7001,"h":6.74,"l":6.7,"n":451,"o":6.735,"t":"2026-10-06T16:15:00Z","v":102402,"vw":6.726043},{"c":6.695,"h":6.715,"l":6.69,"n":147,"o":6.71,"t":"2026-10-06T16:30:00Z","v":14990,"vw":6.698014},{"c":6.695,"h":6.7087,"l":6.69,"n":258,"o":6.7,"t":"2026-10-06T16:45:00Z","v":25358,"vw":6.699273},{"c":6.685,"h":6.73,"l":6.685,"n":409,"o":6.6995,"t":"2026-10-06T17:00:00Z","v":57806,"vw":6.709486},{"c":6.705,"h":6.705,"l":6.67,"n":327,"o":6.685,"t":"2026-10-06T17:15:00Z","v":18169,"vw":6.685239},{"c":6.715,"h":6.715,"l":6.7,"n":256,"o":6.705,"t":"2026-10-06T17:30:00Z","v":15264,"vw":6.70979},{"c":6.75,"h":6.75,"l":6.7188,"n":284,"o":6.72,"t":"2026-10-06T17:45:00Z","v":14702,"vw":6.738911},{"c":6.735,"h":6.76,"l":6.735,"n":260,"o":6.745,"t":"2026-10-06T18:00:00Z","v":21584,"vw":6.745113},{"c":6.71,"h":6.7301,"l":6.705,"n":245,"o":6.73,"t":"2026-10-06T18:15:00Z","v":22503,"vw":6.716028},{"c":6.695,"h":6.71,"l":6.6899,"n":253,"o":6.71,"t":"2026-10-06T18:30:00Z","v":15286,"vw":6.695303},{"c":6.67,"h":6.68,"l":6.662,"n":231,"o":6.68,"t":"2026-10-06T18:45:00Z","v":10920,"vw":6.670319},{"c":6.62,"h":6.68,"l":6.62,"n":426,"o":6.675,"t":"2026-10-06T19:00:00Z","v":31263,"vw":6.654619},{"c":6.6,"h":6.625,"l":6.59,"n":516,"o":6.625,"t":"2026-10-06T19:15:00Z","v":35605,"vw":6.603982},{"c":6.555,"h":6.6096,"l":6.555,"n":535,"o":6.6,"t":"2026-10-06T19:30:00Z","v":40443,"vw":6.574596},{"c":6.52,"h":6.575,"l":6.52,"n":1327,"o":6.555,"t":"2026-10-06T19:45:00Z","v":138260,"vw":6.54079},{"c":6.58,"h":6.58,"l":6.53,"n":19,"o":6.53,"t":"2026-10-06T20:00:00Z","v":86934,"vw":6.530155},{"c":6.58,"h":6.58,"l":6.52,"n":7,"o":6.55,"t":"2026-10-06T20:30:00Z","v":2700,"vw":6.535952},{"c":6.5781,"h":6.5781,"l":6.5781,"n":2,"o":6.5781,"t":"2026-10-06T20:45:00Z","v":345,"vw":6.5781},{"c":6.58,"h":6.58,"l":6.57,"n":5,"o":6.57,"t":"2026-10-06T21:00:00Z","v":4401,"vw":6.570227},{"c":6.5897,"h":6.59,"l":6.5897,"n":2,"o":6.59,"t":"2026-10-06T21:15:00Z","v":1100,"vw":6.589727},{"c":6.5393,"h":6.5393,"l":6.5393,"n":1,"o":6.5393,"t":"2026-10-06T22:00:00Z","v":300,"vw":6.5393},{"c":6.54,"h":6.55,"l":6.53,"n":65,"o":6.55,"t":"2026-10-06T22:15:00Z","v":2058,"vw":6.540935},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-06T22:30:00Z","v":1000,"vw":6.58},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-06T22:45:00Z","v":100,"vw":6.51},{"c":6.51,"h":6.51,"l":6.51,"n":2,"o":6.51,"t":"2026-10-06T23:00:00Z","v":1008,"vw":6.51},{"c":6.35,"h":6.4,"l":6.35,"n":22,"o":6.4,"t":"2026-10-07T08:00:00Z","v":954,"vw":6.357143},{"c":6.4,"h":6.41,"l":6.4,"n":12,"o":6.41,"t":"2026-10-07T08:15:00Z","v":828,"vw":6.407191},{"c":6.4,"h":6.41,"l":6.4,"n":16,"o":6.41,"t":"2026-10-07T08:30:00Z","v":539,"vw":6.405},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-07T09:45:00Z","v":160,"vw":6.38},{"c":6.35,"h":6.37,"l":6.35,"n":12,"o":6.37,"t":"2026-10-07T10:00:00Z","v":1679,"vw":6.368627},{"c":6.38,"h":6.38,"l":6.36,"n":63,"o":6.37,"t":"2026-10-07T10:15:00Z","v":5501,"vw":6.366115},{"c":6.39,"h":6.46,"l":6.38,"n":54,"o":6.38,"t":"2026-10-07T11:00:00Z","v":3543,"vw":6.400993},{"c":6.35,"h":6.35,"l":6.35,"n":7,"o":6.35,"t":"2026-10-07T11:15:00Z","v":7598,"vw":6.35},{"c":6.35,"h":6.35,"l":6.34,"n":8,"o":6.35,"t":"2026-10-07T11:30:00Z","v":878,"vw":6.348},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-07T11:45:00Z","v":350,"vw":6.36},{"c":6.36,"h":6.39,"l":6.36,"n":17,"o":6.37,"t":"2026-10-07T12:00:00Z","v":18400,"vw":6.369889},{"c":6.36,"h":6.37,"l":6.36,"n":15,"o":6.37,"t":"2026-10-07T12:15:00Z","v":1404,"vw":6.36265},{"c":6.35,"h":6.36,"l":6.3485,"n":19,"o":6.35,"t":"2026-10-07T12:30:00Z","v":4218,"vw":6.34996},{"c":6.335,"h":6.3569,"l":6.335,"n":25,"o":6.3569,"t":"2026-10-07T12:45:00Z","v":6162,"vw":6.347716},{"c":6.33,"h":6.34,"l":6.33,"n":3,"o":6.34,"t":"2026-10-07T13:00:00Z","v":3750,"vw":6.339393},{"c":6.3215,"h":6.3215,"l":6.3215,"n":1,"o":6.3215,"t":"2026-10-07T13:15:00Z","v":3173,"vw":6.3215},{"c":6.35,"h":6.36,"l":6.25,"n":654,"o":6.32,"t":"2026-10-07T13:30:00Z","v":84427,"vw":6.31041},{"c":6.35,"h":6.42,"l":6.32,"n":762,"o":6.35,"t":"2026-10-07T13:45:00Z","v":147642,"vw":6.366453},{"c":6.31,"h":6.37,"l":6.3,"n":368,"o":6.36,"t":"2026-10-07T14:00:00Z","v":44703,"vw":6.333541},{"c":6.3,"h":6.32,"l":6.2917,"n":255,"o":6.31,"t":"2026-10-07T14:15:00Z","v":18148,"vw":6.311023},{"c":6.26,"h":6.305,"l":6.26,"n":283,"o":6.295,"t":"2026-10-07T14:30:00Z","v":28817,"vw":6.276486},{"c":6.285,"h":6.29,"l":6.265,"n":245,"o":6.265,"t":"2026-10-07T14:45:00Z","v":14010,"vw":6.278224},{"c":6.315,"h":6.315,"l":6.26,"n":449,"o":6.28,"t":"2026-10-07T15:00:00Z","v":63327,"vw":6.265627},{"c":6.31,"h":6.33,"l":6.305,"n":347,"o":6.31,"t":"2026-10-07T15:15:00Z","v":19214,"vw":6.315341},{"c":6.39,"h":6.4,"l":6.305,"n":763,"o":6.31,"t":"2026-10-07T15:30:00Z","v":107794,"vw":6.3672},{"c":6.395,"h":6.4,"l":6.375,"n":125,"o":6.38,"t":"2026-10-07T15:45:00Z","v":6389,"vw":6.385151},{"c":6.395,"h":6.415,"l":6.38,"n":215,"o":6.4,"t":"2026-10-07T16:00:00Z","v":11948,"vw":6.399555},{"c":6.389,"h":6.395,"l":6.37,"n":218,"o":6.39,"t":"2026-10-07T16:15:00Z","v":32222,"vw":6.381418},{"c":6.375,"h":6.405,"l":6.375,"n":208,"o":6.38,"t":"2026-10-07T16:30:00Z","v":15092,"vw":6.390394},{"c":6.3201,"h":6.375,"l":6.3201,"n":154,"o":6.375,"t":"2026-10-07T16:45:00Z","v":18837,"vw":6.345127},{"c":6.3586,"h":6.37,"l":6.325,"n":289,"o":6.325,"t":"2026-10-07T17:00:00Z","v":16747,"vw":6.344708},{"c":6.365,"h":6.395,"l":6.35,"n":393,"o":6.35,"t":"2026-10-07T17:15:00Z","v":36195,"vw":6.368943},{"c":6.355,"h":6.375,"l":6.35,"n":276,"o":6.365,"t":"2026-10-07T17:30:00Z","v":30348,"vw":6.362187},{"c":6.35,"h":6.3501,"l":6.3401,"n":221,"o":6.35,"t":"2026-10-07T17:45:00Z","v":21050,"vw":6.349013},{"c":6.38,"h":6.3884,"l":6.34,"n":224,"o":6.34,"t":"2026-10-07T18:00:00Z","v":14968,"vw":6.368982},{"c":6.375,"h":6.39,"l":6.365,"n":160,"o":6.38,"t":"2026-10-07T18:15:00Z","v":8103,"vw":6.372928},{"c":6.37,"h":6.385,"l":6.36,"n":176,"o":6.375,"t":"2026-10-07T18:30:00Z","v":7293,"vw":6.374834},{"c":6.395,"h":6.4,"l":6.375,"n":192,"o":6.375,"t":"2026-10-07T18:45:00Z","v":7184,"vw":6.384944},{"c":6.37,"h":6.395,"l":6.36,"n":193,"o":6.395,"t":"2026-10-07T19:00:00Z","v":9785,"vw":6.374004},{"c":6.39,"h":6.4002,"l":6.38,"n":374,"o":6.38,"t":"2026-10-07T19:15:00Z","v":28846,"vw":6.393262},{"c":6.385,"h":6.4,"l":6.37,"n":451,"o":6.38,"t":"2026-10-07T19:30:00Z","v":31885,"vw":6.388056},{"c":6.42,"h":6.42,"l":6.36,"n":1155,"o":6.38,"t":"2026-10-07T19:45:00Z","v":101074,"vw":6.388746},{"c":6.43,"h":6.43,"l":6.39,"n":15,"o":6.41,"t":"2026-10-07T20:00:00Z","v":49250,"vw":6.390315},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-07T20:15:00Z","v":500,"vw":6.4},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-07T20:30:00Z","v":1839,"vw":6.39},{"c":6.35,"h":6.44,"l":6.35,"n":10,"o":6.44,"t":"2026-10-07T21:45:00Z","v":959,"vw":6.400127},{"c":6.4,"h":6.4,"l":6.4,"n":2,"o":6.4,"t":"2026-10-07T23:15:00Z","v":1000,"vw":6.4},{"c":6.41,"h":6.415,"l":6.4,"n":8,"o":6.41,"t":"2026-10-07T23:30:00Z","v":1300,"vw":6.407715},{"c":6.32,"h":6.32,"l":6.3113,"n":3,"o":6.3155,"t":"2026-10-08T08:00:00Z","v":750,"vw":6.31532},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-08T08:45:00Z","v":100,"vw":6.3},{"c":6.33,"h":6.33,"l":6.33,"n":3,"o":6.33,"t":"2026-10-08T09:30:00Z","v":204,"vw":6.33},{"c":6.2923,"h":6.32,"l":6.2923,"n":37,"o":6.32,"t":"2026-10-08T11:00:00Z","v":2180,"vw":6.297688},{"c":6.3,"h":6.3,"l":6.29,"n":4,"o":6.29,"t":"2026-10-08T11:15:00Z","v":2024,"vw":6.291882},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-08T11:45:00Z","v":100,"vw":6.32},{"c":6.2549,"h":6.29,"l":6.25,"n":4,"o":6.29,"t":"2026-10-08T12:00:00Z","v":1777,"vw":6.262195},{"c":6.25,"h":6.2923,"l":6.25,"n":6,"o":6.25,"t":"2026-10-08T12:15:00Z","v":2800,"vw":6.265107},{"c":6.23,"h":6.25,"l":6.23,"n":36,"o":6.25,"t":"2026-10-08T12:30:00Z","v":3988,"vw":6.233021},{"c":6.21,"h":6.21,"l":6.21,"n":3,"o":6.21,"t":"2026-10-08T12:45:00Z","v":522,"vw":6.21},{"c":6.245,"h":6.32,"l":6.21,"n":296,"o":6.26,"t":"2026-10-08T13:30:00Z","v":53697,"vw":6.250204},{"c":6.24,"h":6.26,"l":6.21,"n":258,"o":6.23,"t":"2026-10-08T13:45:00Z","v":21726,"vw":6.229134},{"c":6.26,"h":6.26,"l":6.2201,"n":376,"o":6.25,"t":"2026-10-08T14:00:00Z","v":31873,"vw":6.239661},{"c":6.285,"h":6.285,"l":6.2501,"n":314,"o":6.27,"t":"2026-10-08T14:15:00Z","v":26602,"vw":6.26001},{"c":6.29,"h":6.315,"l":6.2805,"n":289,"o":6.2872,"t":"2026-10-08T14:30:00Z","v":21022,"vw":6.299733},{"c":6.31,"h":6.31,"l":6.28,"n":242,"o":6.29,"t":"2026-10-08T14:45:00Z","v":16781,"vw":6.293212},{"c":6.25,"h":6.3,"l":6.25,"n":288,"o":6.3,"t":"2026-10-08T15:00:00Z","v":39891,"vw":6.264546},{"c":6.19,"h":6.265,"l":6.185,"n":599,"o":6.25,"t":"2026-10-08T15:15:00Z","v":48842,"vw":6.211726},{"c":6.185,"h":6.19,"l":6.15,"n":395,"o":6.185,"t":"2026-10-08T15:30:00Z","v":29908,"vw":6.172746},{"c":6.17,"h":6.22,"l":6.16,"n":268,"o":6.185,"t":"2026-10-08T15:45:00Z","v":11883,"vw":6.193008},{"c":6.17,"h":6.19,"l":6.155,"n":288,"o":6.165,"t":"2026-10-08T16:00:00Z","v":20502,"vw":6.171748},{"c":6.19,"h":6.2277,"l":6.16,"n":459,"o":6.1602,"t":"2026-10-08T16:15:00Z","v":30572,"vw":6.200957},{"c":6.2,"h":6.2,"l":6.17,"n":292,"o":6.19,"t":"2026-10-08T16:30:00Z","v":21757,"vw":6.188218},{"c":6.155,"h":6.19,"l":6.14,"n":394,"o":6.19,"t":"2026-10-08T16:45:00Z","v":38697,"vw":6.157583},{"c":6.18,"h":6.19,"l":6.13,"n":429,"o":6.15,"t":"2026-10-08T17:00:00Z","v":25915,"vw":6.165916},{"c":6.192,"h":6.2,"l":6.125,"n":1033,"o":6.175,"t":"2026-10-08T17:15:00Z","v":227237,"vw":6.178661},{"c":6.23,"h":6.235,"l":6.19,"n":505,"o":6.195,"t":"2026-10-08T17:30:00Z","v":28386,"vw":6.218357},{"c":6.24,"h":6.24,"l":6.2,"n":566,"o":6.23,"t":"2026-10-08T17:45:00Z","v":18725,"vw":6.216067},{"c":6.22,"h":6.235,"l":6.195,"n":556,"o":6.235,"t":"2026-10-08T18:00:00Z","v":35451,"vw":6.211395},{"c":6.3,"h":6.3,"l":6.225,"n":309,"o":6.225,"t":"2026-10-08T18:15:00Z","v":11764,"vw":6.27769},{"c":6.315,"h":6.315,"l":6.275,"n":364,"o":6.29,"t":"2026-10-08T18:30:00Z","v":28210,"vw":6.295397},{"c":6.3,"h":6.32,"l":6.285,"n":411,"o":6.31,"t":"2026-10-08T18:45:00Z","v":26875,"vw":6.302333},{"c":6.305,"h":6.32,"l":6.29,"n":283,"o":6.295,"t":"2026-10-08T19:00:00Z","v":14572,"vw":6.303078},{"c":6.355,"h":6.36,"l":6.295,"n":501,"o":6.305,"t":"2026-10-08T19:15:00Z","v":55456,"vw":6.324404},{"c":6.32,"h":6.355,"l":6.32,"n":630,"o":6.35,"t":"2026-10-08T19:30:00Z","v":71546,"vw":6.341671},{"c":6.33,"h":6.365,"l":6.32,"n":1370,"o":6.32,"t":"2026-10-08T19:45:00Z","v":145449,"vw":6.342718},{"c":6.38,"h":6.38,"l":6.32,"n":13,"o":6.32,"t":"2026-10-08T20:00:00Z","v":71322,"vw":6.320095},{"c":6.35,"h":6.35,"l":6.35,"n":8,"o":6.35,"t":"2026-10-08T20:15:00Z","v":510,"vw":6.35},{"c":6.32,"h":6.3362,"l":6.32,"n":6,"o":6.3301,"t":"2026-10-08T20:30:00Z","v":25623,"vw":6.329577},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-08T21:15:00Z","v":100,"vw":6.34},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-08T21:30:00Z","v":236,"vw":6.34},{"c":6.32,"h":6.35,"l":6.31,"n":17,"o":6.32,"t":"2026-10-08T21:45:00Z","v":1567,"vw":6.32},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-08T22:15:00Z","v":750,"vw":6.32},{"c":6.3783,"h":6.3783,"l":6.3213,"n":3,"o":6.3213,"t":"2026-10-08T23:15:00Z","v":654,"vw":6.347016},{"c":6.3229,"h":6.3229,"l":6.3229,"n":1,"o":6.3229,"t":"2026-10-08T23:30:00Z","v":100,"vw":6.3229},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-08T23:45:00Z","v":500,"vw":6.32},{"c":6.34,"h":6.35,"l":6.34,"n":5,"o":6.35,"t":"2026-10-09T08:00:00Z","v":235,"vw":6.345},{"c":6.42,"h":6.42,"l":6.39,"n":3,"o":6.39,"t":"2026-10-09T08:15:00Z","v":286,"vw":6.405},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-09T09:00:00Z","v":100,"vw":6.42},{"c":6.41,"h":6.41,"l":6.4,"n":15,"o":6.41,"t":"2026-10-09T10:30:00Z","v":1750,"vw":6.403741},{"c":6.46,"h":6.46,"l":6.46,"n":2,"o":6.46,"t":"2026-10-09T11:30:00Z","v":200,"vw":6.46},{"c":6.45,"h":6.5,"l":6.45,"n":21,"o":6.46,"t":"2026-10-09T11:45:00Z","v":17158,"vw":6.4772},{"c":6.49,"h":6.49,"l":6.46,"n":12,"o":6.46,"t":"2026-10-09T12:00:00Z","v":854,"vw":6.476},{"c":6.422,"h":6.422,"l":6.41,"n":13,"o":6.41,"t":"2026-10-09T12:45:00Z","v":781,"vw":6.4144},{"c":6.47,"h":6.47,"l":6.47,"n":7,"o":6.47,"t":"2026-10-09T13:00:00Z","v":1000,"vw":6.47},{"c":6.34,"h":6.45,"l":6.32,"n":252,"o":6.45,"t":"2026-10-09T13:30:00Z","v":48432,"vw":6.372577},{"c":6.32,"h":6.34,"l":6.29,"n":325,"o":6.31,"t":"2026-10-09T13:45:00Z","v":32641,"vw":6.314586},{"c":6.355,"h":6.375,"l":6.275,"n":391,"o":6.31,"t":"2026-10-09T14:00:00Z","v":46503,"vw":6.336111},{"c":6.42,"h":6.43,"l":6.36,"n":503,"o":6.36,"t":"2026-10-09T14:15:00Z","v":35786,"vw":6.398846},{"c":6.38,"h":6.445,"l":6.365,"n":536,"o":6.42,"t":"2026-10-09T14:30:00Z","v":59932,"vw":6.415875},{"c":6.4,"h":6.4001,"l":6.37,"n":349,"o":6.385,"t":"2026-10-09T14:45:00Z","v":21572,"vw":6.392849},{"c":6.35,"h":6.4,"l":6.342,"n":408,"o":6.4,"t":"2026-10-09T15:00:00Z","v":52492,"vw":6.363555},{"c":6.36,"h":6.37,"l":6.345,"n":244,"o":6.345,"t":"2026-10-09T15:15:00Z","v":9517,"vw":6.357052},{"c":6.375,"h":6.39,"l":6.36,"n":167,"o":6.36,"t":"2026-10-09T15:30:00Z","v":10062,"vw":6.378177},{"c":6.34,"h":6.385,"l":6.34,"n":186,"o":6.375,"t":"2026-10-09T15:45:00Z","v":14858,"vw":6.360995},{"c":6.385,"h":6.405,"l":6.33,"n":637,"o":6.34,"t":"2026-10-09T16:00:00Z","v":128835,"vw":6.388729},{"c":6.375,"h":6.39,"l":6.375,"n":285,"o":6.385,"t":"2026-10-09T16:15:00Z","v":12279,"vw":6.385162},{"c":6.375,"h":6.385,"l":6.3701,"n":184,"o":6.3701,"t":"2026-10-09T16:30:00Z","v":9221,"vw":6.378961},{"c":6.375,"h":6.39,"l":6.375,"n":209,"o":6.38,"t":"2026-10-09T16:45:00Z","v":14067,"vw":6.38064},{"c":6.36,"h":6.39,"l":6.36,"n":147,"o":6.38,"t":"2026-10-09T17:00:00Z","v":9201,"vw":6.370522},{"c":6.355,"h":6.365,"l":6.3501,"n":858,"o":6.355,"t":"2026-10-09T17:15:00Z","v":8642,"vw":6.358339},{"c":6.375,"h":6.39,"l":6.35,"n":998,"o":6.355,"t":"2026-10-09T17:30:00Z","v":19475,"vw":6.365739},{"c":6.395,"h":6.395,"l":6.375,"n":811,"o":6.38,"t":"2026-10-09T17:45:00Z","v":17502,"vw":6.38814},{"c":6.37,"h":6.392,"l":6.37,"n":770,"o":6.392,"t":"2026-10-09T18:00:00Z","v":17106,"vw":6.38489},{"c":6.325,"h":6.365,"l":6.325,"n":871,"o":6.3601,"t":"2026-10-09T18:15:00Z","v":29449,"vw":6.346179},{"c":6.325,"h":6.325,"l":6.305,"n":599,"o":6.32,"t":"2026-10-09T18:30:00Z","v":10248,"vw":6.315564},{"c":6.325,"h":6.35,"l":6.32,"n":893,"o":6.32,"t":"2026-10-09T18:45:00Z","v":18906,"vw":6.337144},{"c":6.32,"h":6.34,"l":6.32,"n":914,"o":6.33,"t":"2026-10-09T19:00:00Z","v":10327,"vw":6.33065},{"c":6.315,"h":6.33,"l":6.3142,"n":1281,"o":6.33,"t":"2026-10-09T19:15:00Z","v":11833,"vw":6.322592},{"c":6.305,"h":6.325,"l":6.295,"n":2118,"o":6.315,"t":"2026-10-09T19:30:00Z","v":46495,"vw":6.308581},{"c":6.3,"h":6.32,"l":6.28,"n":4344,"o":6.305,"t":"2026-10-09T19:45:00Z","v":104285,"vw":6.306349},{"c":6.29,"h":6.31,"l":6.29,"n":9,"o":6.31,"t":"2026-10-09T20:00:00Z","v":61640,"vw":6.29056},{"c":6.3481,"h":6.3481,"l":6.3481,"n":1,"o":6.3481,"t":"2026-10-09T20:45:00Z","v":100,"vw":6.3481},{"c":6.35,"h":6.35,"l":6.35,"n":2,"o":6.35,"t":"2026-10-09T21:30:00Z","v":240,"vw":6.35},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-09T22:15:00Z","v":225,"vw":6.4},{"c":6.3996,"h":6.3996,"l":6.29,"n":13,"o":6.3982,"t":"2026-10-09T22:30:00Z","v":7805,"vw":6.384815},{"c":6.4,"h":6.42,"l":6.39,"n":41,"o":6.39,"t":"2026-10-12T08:00:00Z","v":2851,"vw":6.40554},{"c":6.3987,"h":6.4,"l":6.37,"n":15,"o":6.4,"t":"2026-10-12T08:15:00Z","v":1121,"vw":6.389377},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-12T08:30:00Z","v":100,"vw":6.39},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-12T08:45:00Z","v":100,"vw":6.39},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-12T09:15:00Z","v":350,"vw":6.37},{"c":6.37,"h":6.37,"l":6.37,"n":2,"o":6.37,"t":"2026-10-12T10:30:00Z","v":197,"vw":6.37},{"c":6.37,"h":6.37,"l":6.37,"n":2,"o":6.37,"t":"2026-10-12T10:45:00Z","v":200,"vw":6.37},{"c":6.38,"h":6.38,"l":6.36,"n":4,"o":6.36,"t":"2026-10-12T11:00:00Z","v":260,"vw":6.370476},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-12T11:45:00Z","v":100,"vw":6.39},{"c":6.39,"h":6.39,"l":6.3896,"n":2,"o":6.3896,"t":"2026-10-12T12:00:00Z","v":700,"vw":6.389771},{"c":6.35,"h":6.37,"l":6.35,"n":4,"o":6.37,"t":"2026-10-12T12:15:00Z","v":291,"vw":6.356993},{"c":6.34,"h":6.34,"l":6.34,"n":4,"o":6.34,"t":"2026-10-12T12:30:00Z","v":1390,"vw":6.34},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-12T12:45:00Z","v":100,"vw":6.32},{"c":6.31,"h":6.32,"l":6.31,"n":11,"o":6.32,"t":"2026-10-12T13:00:00Z","v":989,"vw":6.314042},{"c":6.27,"h":6.31,"l":6.27,"n":16,"o":6.31,"t":"2026-10-12T13:15:00Z","v":2413,"vw":6.285064},{"c":6.33,"h":6.38,"l":6.2,"n":712,"o":6.28,"t":"2026-10-12T13:30:00Z","v":108957,"vw":6.289408},{"c":6.36,"h":6.38,"l":6.3,"n":427,"o":6.32,"t":"2026-10-12T13:45:00Z","v":35381,"vw":6.342065},{"c":6.36,"h":6.375,"l":6.34,"n":469,"o":6.36,"t":"2026-10-12T14:00:00Z","v":52810,"vw":6.35467},{"c":6.33,"h":6.355,"l":6.305,"n":417,"o":6.35,"t":"2026-10-12T14:15:00Z","v":39264,"vw":6.320758},{"c":6.275,"h":6.33,"l":6.27,"n":469,"o":6.33,"t":"2026-10-12T14:30:00Z","v":38447,"vw":6.299413},{"c":6.24,"h":6.27,"l":6.24,"n":320,"o":6.27,"t":"2026-10-12T14:45:00Z","v":35071,"vw":6.255921},{"c":6.255,"h":6.265,"l":6.23,"n":434,"o":6.235,"t":"2026-10-12T15:00:00Z","v":26721,"vw":6.245059},{"c":6.26,"h":6.27,"l":6.255,"n":230,"o":6.255,"t":"2026-10-12T15:15:00Z","v":8412,"vw":6.261004},{"c":6.26,"h":6.28,"l":6.26,"n":255,"o":6.265,"t":"2026-10-12T15:30:00Z","v":12804,"vw":6.270093},{"c":6.225,"h":6.265,"l":6.225,"n":212,"o":6.26,"t":"2026-10-12T15:45:00Z","v":18038,"vw":6.246327},{"c":6.2586,"h":6.26,"l":6.225,"n":212,"o":6.225,"t":"2026-10-12T16:00:00Z","v":13379,"vw":6.247485},{"c":6.235,"h":6.26,"l":6.235,"n":212,"o":6.255,"t":"2026-10-12T16:15:00Z","v":16983,"vw":6.249189},{"c":6.23,"h":6.24,"l":6.225,"n":120,"o":6.24,"t":"2026-10-12T16:30:00Z","v":5695,"vw":6.2323},{"c":6.21,"h":6.24,"l":6.205,"n":282,"o":6.23,"t":"2026-10-12T16:45:00Z","v":20860,"vw":6.222772},{"c":6.2015,"h":6.21,"l":6.195,"n":199,"o":6.21,"t":"2026-10-12T17:00:00Z","v":15723,"vw":6.205846},{"c":6.195,"h":6.21,"l":6.195,"n":150,"o":6.21,"t":"2026-10-12T17:15:00Z","v":14133,"vw":6.200553},{"c":6.18,"h":6.2,"l":6.18,"n":161,"o":6.19,"t":"2026-10-12T17:30:00Z","v":10273,"vw":6.191217},{"c":6.195,"h":6.195,"l":6.19,"n":108,"o":6.19,"t":"2026-10-12T17:45:00Z","v":4146,"vw":6.191923},{"c":6.19,"h":6.2,"l":6.19,"n":145,"o":6.195,"t":"2026-10-12T18:00:00Z","v":6252,"vw":6.195278},{"c":6.19,"h":6.2,"l":6.185,"n":223,"o":6.195,"t":"2026-10-12T18:15:00Z","v":12565,"vw":6.189484},{"c":6.18,"h":6.185,"l":6.175,"n":176,"o":6.185,"t":"2026-10-12T18:30:00Z","v":17423,"vw":6.179283},{"c":6.175,"h":6.175,"l":6.155,"n":323,"o":6.17,"t":"2026-10-12T18:45:00Z","v":19969,"vw":6.166847},{"c":6.2,"h":6.225,"l":6.18,"n":460,"o":6.18,"t":"2026-10-12T19:00:00Z","v":46050,"vw":6.206093},{"c":6.215,"h":6.225,"l":6.1972,"n":183,"o":6.2,"t":"2026-10-12T19:15:00Z","v":14805,"vw":6.204684},{"c":6.22,"h":6.23,"l":6.205,"n":536,"o":6.22,"t":"2026-10-12T19:30:00Z","v":46823,"vw":6.215402},{"c":6.22,"h":6.24,"l":6.22,"n":1065,"o":6.225,"t":"2026-10-12T19:45:00Z","v":93803,"vw":6.228462},{"c":6.25,"h":6.25,"l":6.22,"n":14,"o":6.23,"t":"2026-10-12T20:00:00Z","v":72064,"vw":6.220293},{"c":6.22,"h":6.22,"l":6.22,"n":2,"o":6.22,"t":"2026-10-12T20:30:00Z","v":1612,"vw":6.22},{"c":6.2007,"h":6.2007,"l":6.2007,"n":1,"o":6.2007,"t":"2026-10-12T21:15:00Z","v":400,"vw":6.2007},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-12T22:45:00Z","v":100,"vw":6.18},{"c":6.19,"h":6.19,"l":6.13,"n":3,"o":6.13,"t":"2026-10-12T23:00:00Z","v":860,"vw":6.137059},{"c":6.17,"h":6.17,"l":6.17,"n":9,"o":6.17,"t":"2026-10-12T23:15:00Z","v":6493,"vw":6.17},{"c":6.27,"h":6.35,"l":6.27,"n":6,"o":6.29,"t":"2026-10-13T08:00:00Z","v":1820,"vw":6.292353},{"c":6.35,"h":6.36,"l":6.3,"n":4,"o":6.36,"t":"2026-10-13T08:15:00Z","v":400,"vw":6.3425},{"c":6.3,"h":6.3,"l":6.255,"n":22,"o":6.28,"t":"2026-10-13T11:15:00Z","v":1115,"vw":6.280645},{"c":6.24,"h":6.2896,"l":6.23,"n":23,"o":6.23,"t":"2026-10-13T12:00:00Z","v":784,"vw":6.243844},{"c":6.24,"h":6.25,"l":6.24,"n":2,"o":6.25,"t":"2026-10-13T12:30:00Z","v":200,"vw":6.245},{"c":6.24,"h":6.27,"l":6.24,"n":2,"o":6.27,"t":"2026-10-13T12:45:00Z","v":300,"vw":6.26},{"c":6.24,"h":6.25,"l":6.24,"n":3,"o":6.25,"t":"2026-10-13T13:15:00Z","v":218,"vw":6.245},{"c":6.24,"h":6.29,"l":6.16,"n":536,"o":6.21,"t":"2026-10-13T13:30:00Z","v":120617,"vw":6.254111},{"c":6.2,"h":6.2723,"l":6.195,"n":515,"o":6.24,"t":"2026-10-13T13:45:00Z","v":61413,"vw":6.213875},{"c":6.275,"h":6.3,"l":6.2,"n":596,"o":6.2,"t":"2026-10-13T14:00:00Z","v":45738,"vw":6.249735},{"c":6.31,"h":6.345,"l":6.27,"n":636,"o":6.28,"t":"2026-10-13T14:15:00Z","v":46158,"vw":6.308168},{"c":6.315,"h":6.32,"l":6.285,"n":396,"o":6.305,"t":"2026-10-13T14:30:00Z","v":26043,"vw":6.302518},{"c":6.3,"h":6.3212,"l":6.28,"n":456,"o":6.305,"t":"2026-10-13T14:45:00Z","v":26985,"vw":6.296612},{"c":6.32,"h":6.325,"l":6.28,"n":386,"o":6.305,"t":"2026-10-13T15:00:00Z","v":31855,"vw":6.298617},{"c":6.415,"h":6.43,"l":6.29,"n":736,"o":6.32,"t":"2026-10-13T15:15:00Z","v":97549,"vw":6.379892},{"c":6.405,"h":6.455,"l":6.4,"n":582,"o":6.415,"t":"2026-10-13T15:30:00Z","v":38893,"vw":6.427625},{"c":6.425,"h":6.44,"l":6.4,"n":440,"o":6.405,"t":"2026-10-13T15:45:00Z","v":29795,"vw":6.419327},{"c":6.415,"h":6.45,"l":6.375,"n":583,"o":6.425,"t":"2026-10-13T16:00:00Z","v":60693,"vw":6.413124},{"c":6.435,"h":6.445,"l":6.42,"n":475,"o":6.42,"t":"2026-10-13T16:15:00Z","v":36185,"vw":6.432479},{"c":6.455,"h":6.465,"l":6.43,"n":551,"o":6.44,"t":"2026-10-13T16:30:00Z","v":37134,"vw":6.452874},{"c":6.44,"h":6.48,"l":6.415,"n":917,"o":6.46,"t":"2026-10-13T16:45:00Z","v":89990,"vw":6.448104},{"c":6.39,"h":6.43,"l":6.39,"n":698,"o":6.43,"t":"2026-10-13T17:00:00Z","v":69126,"vw":6.403828},{"c":6.41,"h":6.42,"l":6.39,"n":425,"o":6.39,"t":"2026-10-13T17:15:00Z","v":55313,"vw":6.398089},{"c":6.415,"h":6.42,"l":6.4,"n":395,"o":6.405,"t":"2026-10-13T17:30:00Z","v":21317,"vw":6.40784},{"c":6.42,"h":6.435,"l":6.39,"n":404,"o":6.415,"t":"2026-10-13T17:45:00Z","v":34252,"vw":6.409364},{"c":6.425,"h":6.455,"l":6.415,"n":416,"o":6.415,"t":"2026-10-13T18:00:00Z","v":27192,"vw":6.429011},{"c":6.405,"h":6.425,"l":6.4012,"n":325,"o":6.425,"t":"2026-10-13T18:15:00Z","v":17831,"vw":6.414352},{"c":6.415,"h":6.415,"l":6.4001,"n":312,"o":6.41,"t":"2026-10-13T18:30:00Z","v":15216,"vw":6.409374},{"c":6.4,"h":6.425,"l":6.39,"n":426,"o":6.415,"t":"2026-10-13T18:45:00Z","v":42052,"vw":6.410906},{"c":6.395,"h":6.42,"l":6.395,"n":346,"o":6.4,"t":"2026-10-13T19:00:00Z","v":31935,"vw":6.402036},{"c":6.395,"h":6.415,"l":6.385,"n":516,"o":6.4,"t":"2026-10-13T19:15:00Z","v":63512,"vw":6.403075},{"c":6.385,"h":6.43,"l":6.38,"n":830,"o":6.395,"t":"2026-10-13T19:30:00Z","v":131814,"vw":6.405587},{"c":6.375,"h":6.395,"l":6.37,"n":1527,"o":6.38,"t":"2026-10-13T19:45:00Z","v":173153,"vw":6.385136},{"c":6.39,"h":6.39,"l":6.36,"n":22,"o":6.375,"t":"2026-10-13T20:00:00Z","v":111059,"vw":6.361095},{"c":6.37,"h":6.37,"l":6.36,"n":5,"o":6.36,"t":"2026-10-13T20:30:00Z","v":2240,"vw":6.362679},{"c":6.34,"h":6.35,"l":6.34,"n":4,"o":6.35,"t":"2026-10-13T21:30:00Z","v":958,"vw":6.347641},{"c":6.41,"h":6.41,"l":6.41,"n":1,"o":6.41,"t":"2026-10-13T22:15:00Z","v":250,"vw":6.41},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-14T09:45:00Z","v":3149,"vw":6.36},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-14T10:00:00Z","v":300,"vw":6.36},{"c":6.37,"h":6.43,"l":6.37,"n":2,"o":6.43,"t":"2026-10-14T11:15:00Z","v":1400,"vw":6.387143},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-14T11:30:00Z","v":100,"vw":6.43},{"c":6.4,"h":6.4,"l":6.4,"n":2,"o":6.4,"t":"2026-10-14T11:45:00Z","v":200,"vw":6.4},{"c":6.36,"h":6.39,"l":6.36,"n":2,"o":6.39,"t":"2026-10-14T12:00:00Z","v":600,"vw":6.365},{"c":6.3499,"h":6.37,"l":6.31,"n":6,"o":6.37,"t":"2026-10-14T12:30:00Z","v":1502,"vw":6.362771},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-14T12:45:00Z","v":250,"vw":6.37},{"c":6.29,"h":6.29,"l":6.22,"n":20,"o":6.265,"t":"2026-10-14T13:15:00Z","v":1827,"vw":6.2425},{"c":6.35,"h":6.415,"l":6.24,"n":603,"o":6.325,"t":"2026-10-14T13:30:00Z","v":77273,"vw":6.357923},{"c":6.251,"h":6.395,"l":6.25,"n":505,"o":6.345,"t":"2026-10-14T13:45:00Z","v":62803,"vw":6.324939},{"c":6.2,"h":6.3,"l":6.195,"n":1081,"o":6.25,"t":"2026-10-14T14:00:00Z","v":145326,"vw":6.250434},{"c":6.16,"h":6.2,"l":6.145,"n":1365,"o":6.2,"t":"2026-10-14T14:15:00Z","v":122970,"vw":6.171617},{"c":6.15,"h":6.17,"l":6.125,"n":582,"o":6.16,"t":"2026-10-14T14:30:00Z","v":47931,"vw":6.1485},{"c":6.15,"h":6.175,"l":6.125,"n":468,"o":6.145,"t":"2026-10-14T14:45:00Z","v":38993,"vw":6.143224},{"c":6.125,"h":6.145,"l":6.09,"n":603,"o":6.145,"t":"2026-10-14T15:00:00Z","v":55967,"vw":6.113145},{"c":6.14,"h":6.1579,"l":6.11,"n":491,"o":6.125,"t":"2026-10-14T15:15:00Z","v":45064,"vw":6.137856},{"c":6.1,"h":6.14,"l":6.1,"n":407,"o":6.135,"t":"2026-10-14T15:30:00Z","v":43103,"vw":6.11782},{"c":6.085,"h":6.1176,"l":6.08,"n":356,"o":6.105,"t":"2026-10-14T15:45:00Z","v":52830,"vw":6.100078},{"c":6.075,"h":6.105,"l":6.075,"n":402,"o":6.085,"t":"2026-10-14T16:00:00Z","v":28845,"vw":6.085827},{"c":6.065,"h":6.14,"l":6.055,"n":1611,"o":6.0799,"t":"2026-10-14T16:15:00Z","v":226371,"vw":6.107573},{"c":6.09,"h":6.1,"l":6.055,"n":510,"o":6.07,"t":"2026-10-14T16:30:00Z","v":33400,"vw":6.078236},{"c":6.08,"h":6.09,"l":6.065,"n":393,"o":6.09,"t":"2026-10-14T16:45:00Z","v":22490,"vw":6.075771},{"c":6.085,"h":6.115,"l":6.085,"n":481,"o":6.09,"t":"2026-10-14T17:00:00Z","v":42203,"vw":6.102261},{"c":6.045,"h":6.0888,"l":6.045,"n":352,"o":6.08,"t":"2026-10-14T17:15:00Z","v":33051,"vw":6.060731},{"c":6.025,"h":6.055,"l":6.015,"n":368,"o":6.045,"t":"2026-10-14T17:30:00Z","v":23992,"vw":6.031468},{"c":5.99,"h":6.02,"l":5.99,"n":453,"o":6.02,"t":"2026-10-14T17:45:00Z","v":33869,"vw":6.005907},{"c":6,"h":6.015,"l":5.98,"n":540,"o":5.99,"t":"2026-10-14T18:00:00Z","v":46783,"vw":5.998672},{"c":5.9786,"h":6,"l":5.965,"n":456,"o":6,"t":"2026-10-14T18:15:00Z","v":38964,"vw":5.978406},{"c":5.945,"h":5.98,"l":5.9405,"n":422,"o":5.98,"t":"2026-10-14T18:30:00Z","v":21890,"vw":5.959267},{"c":5.965,"h":5.985,"l":5.94,"n":557,"o":5.9486,"t":"2026-10-14T18:45:00Z","v":36919,"vw":5.964067},{"c":5.975,"h":5.99,"l":5.955,"n":444,"o":5.965,"t":"2026-10-14T19:00:00Z","v":46612,"vw":5.973198},{"c":5.995,"h":6.025,"l":5.965,"n":712,"o":5.97,"t":"2026-10-14T19:15:00Z","v":73625,"vw":6.006214},{"c":5.985,"h":6.01,"l":5.975,"n":837,"o":5.99,"t":"2026-10-14T19:30:00Z","v":71595,"vw":5.990934},{"c":5.99,"h":6.01,"l":5.94,"n":2216,"o":5.98,"t":"2026-10-14T19:45:00Z","v":226617,"vw":5.981342},{"c":6,"h":6,"l":5.99,"n":16,"o":5.99,"t":"2026-10-14T20:00:00Z","v":129124,"vw":5.990057},{"c":6,"h":6.0281,"l":6,"n":8,"o":6.02,"t":"2026-10-14T20:15:00Z","v":31907,"vw":6.001582},{"c":6.03,"h":6.03,"l":6.01,"n":5,"o":6.01,"t":"2026-10-14T20:30:00Z","v":266,"vw":6.02},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-10-14T20:45:00Z","v":685,"vw":5.98},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-14T21:30:00Z","v":100,"vw":6.03},{"c":5.98,"h":6.01,"l":5.98,"n":6,"o":6.01,"t":"2026-10-14T22:15:00Z","v":1488,"vw":5.982027},{"c":5.9923,"h":5.9985,"l":5.9923,"n":2,"o":5.9985,"t":"2026-10-14T22:30:00Z","v":2100,"vw":5.992595},{"c":5.96,"h":5.96,"l":5.96,"n":4,"o":5.96,"t":"2026-10-14T23:15:00Z","v":6002,"vw":5.96},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-10-14T23:30:00Z","v":100,"vw":5.96},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-10-14T23:45:00Z","v":1000,"vw":5.96},{"c":5.93,"h":5.93,"l":5.93,"n":3,"o":5.93,"t":"2026-10-15T08:00:00Z","v":117,"vw":5.93},{"c":5.85,"h":5.93,"l":5.85,"n":8,"o":5.93,"t":"2026-10-15T11:00:00Z","v":1629,"vw":5.878125},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-10-15T11:15:00Z","v":200,"vw":5.87},{"c":5.9,"h":5.93,"l":5.88,"n":6,"o":5.93,"t":"2026-10-15T11:45:00Z","v":1340,"vw":5.92},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-15T12:00:00Z","v":100,"vw":5.9},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-15T12:15:00Z","v":200,"vw":5.88},{"c":5.8636,"h":5.892,"l":5.85,"n":6,"o":5.85,"t":"2026-10-15T12:30:00Z","v":3233,"vw":5.860264},{"c":5.8,"h":5.84,"l":5.8,"n":3,"o":5.84,"t":"2026-10-15T13:00:00Z","v":633,"vw":5.832496},{"c":5.855,"h":5.86,"l":5.73,"n":1081,"o":5.85,"t":"2026-10-15T13:30:00Z","v":175174,"vw":5.790682},{"c":5.76,"h":5.86,"l":5.7,"n":711,"o":5.85,"t":"2026-10-15T13:45:00Z","v":73895,"vw":5.771156},{"c":5.875,"h":5.91,"l":5.765,"n":666,"o":5.765,"t":"2026-10-15T14:00:00Z","v":85902,"vw":5.860276},{"c":5.94,"h":5.955,"l":5.87,"n":746,"o":5.88,"t":"2026-10-15T14:15:00Z","v":83683,"vw":5.908766},{"c":6.005,"h":6.015,"l":5.915,"n":612,"o":5.935,"t":"2026-10-15T14:30:00Z","v":64142,"vw":5.986077},{"c":6.05,"h":6.06,"l":6,"n":625,"o":6.005,"t":"2026-10-15T14:45:00Z","v":100264,"vw":6.035988},{"c":6.095,"h":6.135,"l":6.02,"n":835,"o":6.045,"t":"2026-10-15T15:00:00Z","v":119300,"vw":6.077237},{"c":6.065,"h":6.1,"l":6.0588,"n":704,"o":6.095,"t":"2026-10-15T15:15:00Z","v":35977,"vw":6.079987},{"c":6.09,"h":6.125,"l":6.06,"n":735,"o":6.07,"t":"2026-10-15T15:30:00Z","v":138733,"vw":6.098848},{"c":6.1,"h":6.105,"l":6.07,"n":373,"o":6.09,"t":"2026-10-15T15:45:00Z","v":26539,"vw":6.08884},{"c":6.035,"h":6.095,"l":6.02,"n":1045,"o":6.095,"t":"2026-10-15T16:00:00Z","v":206144,"vw":6.04982},{"c":5.985,"h":6.03,"l":5.975,"n":508,"o":6.03,"t":"2026-10-15T16:15:00Z","v":56907,"vw":5.99832},{"c":6.03,"h":6.03,"l":5.9688,"n":426,"o":5.985,"t":"2026-10-15T16:30:00Z","v":38670,"vw":5.996739},{"c":6.02,"h":6.05,"l":6.015,"n":476,"o":6.04,"t":"2026-10-15T16:45:00Z","v":45896,"vw":6.038181},{"c":6.035,"h":6.035,"l":6.005,"n":537,"o":6.0212,"t":"2026-10-15T17:00:00Z","v":51884,"vw":6.020241},{"c":6.045,"h":6.07,"l":6.035,"n":470,"o":6.035,"t":"2026-10-15T17:15:00Z","v":37031,"vw":6.055298},{"c":6.07,"h":6.08,"l":6.04,"n":317,"o":6.04,"t":"2026-10-15T17:30:00Z","v":24307,"vw":6.057318},{"c":6.055,"h":6.08,"l":6.055,"n":610,"o":6.065,"t":"2026-10-15T17:45:00Z","v":64228,"vw":6.064814},{"c":6.01,"h":6.055,"l":6.01,"n":250,"o":6.05,"t":"2026-10-15T18:00:00Z","v":20499,"vw":6.039318},{"c":6.045,"h":6.045,"l":6.015,"n":366,"o":6.015,"t":"2026-10-15T18:15:00Z","v":30142,"vw":6.025956},{"c":6.085,"h":6.085,"l":6.045,"n":427,"o":6.045,"t":"2026-10-15T18:30:00Z","v":33451,"vw":6.060119},{"c":6.04,"h":6.0901,"l":6.03,"n":588,"o":6.085,"t":"2026-10-15T18:45:00Z","v":63730,"vw":6.059326},{"c":6.075,"h":6.075,"l":6.035,"n":409,"o":6.04,"t":"2026-10-15T19:00:00Z","v":32662,"vw":6.052825},{"c":6.06,"h":6.09,"l":6.06,"n":461,"o":6.075,"t":"2026-10-15T19:15:00Z","v":53134,"vw":6.074937},{"c":6.115,"h":6.12,"l":6.06,"n":819,"o":6.065,"t":"2026-10-15T19:30:00Z","v":95329,"vw":6.096178},{"c":6.09,"h":6.145,"l":6.085,"n":1923,"o":6.115,"t":"2026-10-15T19:45:00Z","v":287838,"vw":6.110357},{"c":6.1,"h":6.13,"l":6.08,"n":23,"o":6.13,"t":"2026-10-15T20:00:00Z","v":73186,"vw":6.081124},{"c":6.12,"h":6.12,"l":6.08,"n":3,"o":6.08,"t":"2026-10-15T20:30:00Z","v":187400,"vw":6.080427},{"c":6.11,"h":6.12,"l":5.77,"n":74,"o":6.09,"t":"2026-10-15T21:00:00Z","v":23146,"vw":6.011327},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-15T21:45:00Z","v":165,"vw":6.12},{"c":6.13,"h":6.13,"l":6.12,"n":3,"o":6.12,"t":"2026-10-15T22:00:00Z","v":1386,"vw":6.125},{"c":6.132,"h":6.1354,"l":6.12,"n":6,"o":6.12,"t":"2026-10-15T22:15:00Z","v":1354,"vw":6.129473},{"c":6.14,"h":6.14,"l":6.1355,"n":2,"o":6.1355,"t":"2026-10-15T22:30:00Z","v":2784,"vw":6.139693},{"c":6.05,"h":6.06,"l":6.05,"n":20,"o":6.06,"t":"2026-10-15T23:30:00Z","v":6000,"vw":6.057046},{"c":6.089,"h":6.089,"l":6.07,"n":4,"o":6.07,"t":"2026-10-15T23:45:00Z","v":808,"vw":6.083685},{"c":6.08,"h":6.08,"l":6.08,"n":4,"o":6.08,"t":"2026-10-16T08:00:00Z","v":223,"vw":6.08},{"c":6.12,"h":6.12,"l":6.08,"n":6,"o":6.08,"t":"2026-10-16T08:45:00Z","v":1158,"vw":6.109637},{"c":6.11,"h":6.11,"l":6.09,"n":5,"o":6.09,"t":"2026-10-16T09:15:00Z","v":1168,"vw":6.101855},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-16T09:30:00Z","v":1155,"vw":6.1},{"c":6.08,"h":6.08,"l":6.08,"n":3,"o":6.08,"t":"2026-10-16T09:45:00Z","v":400,"vw":6.08},{"c":6.05,"h":6.1,"l":6.05,"n":2,"o":6.1,"t":"2026-10-16T10:30:00Z","v":224,"vw":6.075},{"c":6.08,"h":6.08,"l":6.072,"n":3,"o":6.072,"t":"2026-10-16T11:00:00Z","v":2000,"vw":6.078},{"c":6.16,"h":6.19,"l":6.1,"n":12,"o":6.17,"t":"2026-10-16T11:15:00Z","v":2375,"vw":6.139558},{"c":6.11,"h":6.13,"l":6.11,"n":3,"o":6.13,"t":"2026-10-16T12:00:00Z","v":1501,"vw":6.116667},{"c":6.11,"h":6.11,"l":6.1085,"n":2,"o":6.1085,"t":"2026-10-16T12:15:00Z","v":200,"vw":6.10925},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-16T12:30:00Z","v":200,"vw":6.13},{"c":6.0802,"h":6.09,"l":6.0802,"n":5,"o":6.09,"t":"2026-10-16T12:45:00Z","v":1103,"vw":6.089058},{"c":5.955,"h":6.06,"l":5.93,"n":525,"o":6.06,"t":"2026-10-16T13:30:00Z","v":59270,"vw":5.974327},{"c":5.94,"h":5.975,"l":5.88,"n":804,"o":5.955,"t":"2026-10-16T13:45:00Z","v":65579,"vw":5.930426},{"c":5.95,"h":5.9566,"l":5.92,"n":482,"o":5.94,"t":"2026-10-16T14:00:00Z","v":39350,"vw":5.939069},{"c":5.93,"h":5.975,"l":5.92,"n":512,"o":5.945,"t":"2026-10-16T14:15:00Z","v":35345,"vw":5.953307},{"c":5.925,"h":5.97,"l":5.925,"n":435,"o":5.93,"t":"2026-10-16T14:30:00Z","v":48692,"vw":5.944122},{"c":5.875,"h":5.935,"l":5.87,"n":422,"o":5.925,"t":"2026-10-16T14:45:00Z","v":50422,"vw":5.896731},{"c":5.87,"h":5.88,"l":5.835,"n":598,"o":5.87,"t":"2026-10-16T15:00:00Z","v":61365,"vw":5.852974},{"c":5.865,"h":5.88,"l":5.85,"n":370,"o":5.87,"t":"2026-10-16T15:15:00Z","v":28499,"vw":5.861758},{"c":5.85,"h":5.88,"l":5.835,"n":630,"o":5.8688,"t":"2026-10-16T15:30:00Z","v":44541,"vw":5.853614},{"c":5.76,"h":5.86,"l":5.74,"n":1271,"o":5.85,"t":"2026-10-16T15:45:00Z","v":232640,"vw":5.787545},{"c":5.765,"h":5.765,"l":5.715,"n":812,"o":5.75,"t":"2026-10-16T16:00:00Z","v":60593,"vw":5.736633},{"c":5.75,"h":5.77,"l":5.745,"n":550,"o":5.77,"t":"2026-10-16T16:15:00Z","v":38313,"vw":5.755886},{"c":5.69,"h":5.755,"l":5.685,"n":704,"o":5.75,"t":"2026-10-16T16:30:00Z","v":70081,"vw":5.723888},{"c":5.665,"h":5.71,"l":5.66,"n":657,"o":5.695,"t":"2026-10-16T16:45:00Z","v":57131,"vw":5.684128},{"c":5.615,"h":5.675,"l":5.6,"n":678,"o":5.665,"t":"2026-10-16T17:00:00Z","v":65746,"vw":5.632639},{"c":5.625,"h":5.625,"l":5.59,"n":612,"o":5.61,"t":"2026-10-16T17:15:00Z","v":46185,"vw":5.604408},{"c":5.645,"h":5.675,"l":5.62,"n":703,"o":5.63,"t":"2026-10-16T17:30:00Z","v":47479,"vw":5.645886},{"c":5.59,"h":5.64,"l":5.59,"n":592,"o":5.64,"t":"2026-10-16T17:45:00Z","v":44644,"vw":5.618156},{"c":5.61,"h":5.615,"l":5.585,"n":600,"o":5.59,"t":"2026-10-16T18:00:00Z","v":46875,"vw":5.598465},{"c":5.59,"h":5.61,"l":5.57,"n":554,"o":5.605,"t":"2026-10-16T18:15:00Z","v":36103,"vw":5.589215},{"c":5.565,"h":5.605,"l":5.545,"n":610,"o":5.585,"t":"2026-10-16T18:30:00Z","v":55124,"vw":5.580188},{"c":5.555,"h":5.565,"l":5.525,"n":774,"o":5.56,"t":"2026-10-16T18:45:00Z","v":69845,"vw":5.547619},{"c":5.6,"h":5.6,"l":5.545,"n":601,"o":5.555,"t":"2026-10-16T19:00:00Z","v":61078,"vw":5.564781},{"c":5.605,"h":5.62,"l":5.575,"n":607,"o":5.595,"t":"2026-10-16T19:15:00Z","v":46903,"vw":5.597054},{"c":5.585,"h":5.6269,"l":5.585,"n":727,"o":5.605,"t":"2026-10-16T19:30:00Z","v":65441,"vw":5.607963},{"c":5.605,"h":5.65,"l":5.58,"n":2941,"o":5.58,"t":"2026-10-16T19:45:00Z","v":390383,"vw":5.624557},{"c":5.65,"h":5.65,"l":5.6,"n":28,"o":5.6,"t":"2026-10-16T20:00:00Z","v":278291,"vw":5.619858},{"c":5.65,"h":5.65,"l":5.64,"n":3,"o":5.64,"t":"2026-10-16T20:15:00Z","v":300,"vw":5.64346},{"c":5.62,"h":5.65,"l":5.62,"n":3,"o":5.64,"t":"2026-10-16T20:30:00Z","v":425,"vw":5.640588},{"c":5.65,"h":5.65,"l":5.65,"n":5,"o":5.65,"t":"2026-10-16T21:00:00Z","v":208,"vw":5.65},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-16T21:15:00Z","v":200,"vw":5.66},{"c":5.6583,"h":5.6583,"l":5.6583,"n":1,"o":5.6583,"t":"2026-10-16T22:15:00Z","v":100,"vw":5.6583},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-16T22:45:00Z","v":1830,"vw":5.63},{"c":5.74,"h":5.75,"l":5.71,"n":15,"o":5.73,"t":"2026-10-19T08:00:00Z","v":3918,"vw":5.73675},{"c":5.7,"h":5.7,"l":5.7,"n":4,"o":5.7,"t":"2026-10-19T10:15:00Z","v":345,"vw":5.7},{"c":5.7,"h":5.7,"l":5.69,"n":2,"o":5.69,"t":"2026-10-19T10:30:00Z","v":3647,"vw":5.699726},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-19T11:15:00Z","v":400,"vw":5.69},{"c":5.69,"h":5.7,"l":5.69,"n":8,"o":5.7,"t":"2026-10-19T11:30:00Z","v":1301,"vw":5.694915},{"c":5.76,"h":5.8,"l":5.76,"n":10,"o":5.79,"t":"2026-10-19T12:00:00Z","v":2300,"vw":5.794912},{"c":5.75,"h":5.75,"l":5.73,"n":5,"o":5.74,"t":"2026-10-19T12:15:00Z","v":640,"vw":5.742969},{"c":5.75,"h":5.76,"l":5.73,"n":6,"o":5.73,"t":"2026-10-19T12:30:00Z","v":800,"vw":5.751899},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-19T12:45:00Z","v":100,"vw":5.76},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-19T13:00:00Z","v":100,"vw":5.77},{"c":5.695,"h":5.695,"l":5.695,"n":1,"o":5.695,"t":"2026-10-19T13:15:00Z","v":100,"vw":5.695},{"c":5.66,"h":5.76,"l":5.65,"n":367,"o":5.66,"t":"2026-10-19T13:30:00Z","v":36896,"vw":5.673441},{"c":5.61,"h":5.675,"l":5.61,"n":354,"o":5.655,"t":"2026-10-19T13:45:00Z","v":49901,"vw":5.639045},{"c":5.58,"h":5.615,"l":5.555,"n":521,"o":5.61,"t":"2026-10-19T14:00:00Z","v":74318,"vw":5.575664},{"c":5.565,"h":5.6,"l":5.555,"n":424,"o":5.59,"t":"2026-10-19T14:15:00Z","v":51561,"vw":5.58858},{"c":5.565,"h":5.57,"l":5.525,"n":484,"o":5.56,"t":"2026-10-19T14:30:00Z","v":47249,"vw":5.545509},{"c":5.585,"h":5.6312,"l":5.565,"n":408,"o":5.565,"t":"2026-10-19T14:45:00Z","v":41787,"vw":5.602417},{"c":5.605,"h":5.62,"l":5.5834,"n":367,"o":5.585,"t":"2026-10-19T15:00:00Z","v":39627,"vw":5.600657},{"c":5.605,"h":5.6105,"l":5.59,"n":256,"o":5.6,"t":"2026-10-19T15:15:00Z","v":24446,"vw":5.602426},{"c":5.585,"h":5.605,"l":5.57,"n":327,"o":5.6,"t":"2026-10-19T15:30:00Z","v":39501,"vw":5.590298},{"c":5.6,"h":5.62,"l":5.5812,"n":383,"o":5.585,"t":"2026-10-19T15:45:00Z","v":48408,"vw":5.602025},{"c":5.5773,"h":5.605,"l":5.56,"n":431,"o":5.6,"t":"2026-10-19T16:00:00Z","v":53900,"vw":5.585603},{"c":5.575,"h":5.585,"l":5.57,"n":279,"o":5.58,"t":"2026-10-19T16:15:00Z","v":27450,"vw":5.579645},{"c":5.58,"h":5.585,"l":5.55,"n":716,"o":5.575,"t":"2026-10-19T16:30:00Z","v":170739,"vw":5.567969},{"c":5.555,"h":5.585,"l":5.555,"n":238,"o":5.58,"t":"2026-10-19T16:45:00Z","v":36775,"vw":5.56516},{"c":5.545,"h":5.56,"l":5.53,"n":388,"o":5.555,"t":"2026-10-19T17:00:00Z","v":58028,"vw":5.540518},{"c":5.54,"h":5.5588,"l":5.53,"n":235,"o":5.545,"t":"2026-10-19T17:15:00Z","v":21132,"vw":5.54446},{"c":5.525,"h":5.545,"l":5.525,"n":371,"o":5.545,"t":"2026-10-19T17:30:00Z","v":48237,"vw":5.537637},{"c":5.535,"h":5.54,"l":5.51,"n":456,"o":5.52,"t":"2026-10-19T17:45:00Z","v":63587,"vw":5.521459},{"c":5.52,"h":5.54,"l":5.515,"n":290,"o":5.535,"t":"2026-10-19T18:00:00Z","v":36868,"vw":5.529024},{"c":5.51,"h":5.53,"l":5.5,"n":273,"o":5.525,"t":"2026-10-19T18:15:00Z","v":41290,"vw":5.514466},{"c":5.515,"h":5.52,"l":5.5,"n":261,"o":5.51,"t":"2026-10-19T18:30:00Z","v":34907,"vw":5.511645},{"c":5.515,"h":5.525,"l":5.51,"n":329,"o":5.515,"t":"2026-10-19T18:45:00Z","v":41339,"vw":5.519379},{"c":5.545,"h":5.555,"l":5.515,"n":362,"o":5.515,"t":"2026-10-19T19:00:00Z","v":60241,"vw":5.54272},{"c":5.565,"h":5.585,"l":5.545,"n":376,"o":5.55,"t":"2026-10-19T19:15:00Z","v":59432,"vw":5.565464},{"c":5.58,"h":5.59,"l":5.56,"n":670,"o":5.565,"t":"2026-10-19T19:30:00Z","v":104262,"vw":5.571855},{"c":5.505,"h":5.58,"l":5.495,"n":1194,"o":5.575,"t":"2026-10-19T19:45:00Z","v":160239,"vw":5.524406},{"c":5.5,"h":5.5,"l":5.49,"n":15,"o":5.49,"t":"2026-10-19T20:00:00Z","v":77244,"vw":5.499976},{"c":5.55,"h":5.55,"l":5.55,"n":3,"o":5.55,"t":"2026-10-19T20:15:00Z","v":430,"vw":5.55},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-19T20:30:00Z","v":3084,"vw":5.5},{"c":5.54,"h":5.54,"l":5.54,"n":3,"o":5.54,"t":"2026-10-19T20:45:00Z","v":1299,"vw":5.54},{"c":5.51,"h":5.51,"l":5.51,"n":2,"o":5.51,"t":"2026-10-19T21:00:00Z","v":205,"vw":5.51},{"c":5.54,"h":5.54,"l":5.54,"n":6,"o":5.54,"t":"2026-10-19T21:30:00Z","v":6100,"vw":5.54},{"c":5.53,"h":5.53,"l":5.53,"n":2,"o":5.53,"t":"2026-10-19T21:45:00Z","v":305,"vw":5.53},{"c":5.51,"h":5.53,"l":5.51,"n":5,"o":5.51,"t":"2026-10-19T22:15:00Z","v":6550,"vw":5.510305},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-19T22:30:00Z","v":100,"vw":5.51},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-19T23:30:00Z","v":105,"vw":5.52},{"c":5.52,"h":5.52,"l":5.5,"n":5,"o":5.5,"t":"2026-10-20T08:00:00Z","v":3066,"vw":5.519342},{"c":5.5137,"h":5.5137,"l":5.5137,"n":1,"o":5.5137,"t":"2026-10-20T11:30:00Z","v":500,"vw":5.5137},{"c":5.5133,"h":5.5133,"l":5.5133,"n":1,"o":5.5133,"t":"2026-10-20T11:45:00Z","v":400,"vw":5.5133},{"c":5.4418,"h":5.4418,"l":5.4418,"n":3,"o":5.4418,"t":"2026-10-20T12:15:00Z","v":500,"vw":5.4418},{"c":5.46,"h":5.47,"l":5.46,"n":2,"o":5.47,"t":"2026-10-20T13:15:00Z","v":401,"vw":5.467506},{"c":5.475,"h":5.51,"l":5.44,"n":280,"o":5.45,"t":"2026-10-20T13:30:00Z","v":32754,"vw":5.468445},{"c":5.59,"h":5.595,"l":5.47,"n":930,"o":5.4716,"t":"2026-10-20T13:45:00Z","v":103584,"vw":5.518734},{"c":5.715,"h":5.725,"l":5.6,"n":555,"o":5.6,"t":"2026-10-20T14:00:00Z","v":75090,"vw":5.684923},{"c":5.805,"h":5.8209,"l":5.705,"n":977,"o":5.72,"t":"2026-10-20T14:15:00Z","v":248874,"vw":5.748156},{"c":5.86,"h":5.895,"l":5.8,"n":825,"o":5.81,"t":"2026-10-20T14:30:00Z","v":81163,"vw":5.848501},{"c":5.855,"h":5.885,"l":5.825,"n":521,"o":5.86,"t":"2026-10-20T14:45:00Z","v":42928,"vw":5.852325},{"c":5.78,"h":5.855,"l":5.77,"n":656,"o":5.855,"t":"2026-10-20T15:00:00Z","v":54372,"vw":5.818211},{"c":5.77,"h":5.8088,"l":5.7589,"n":649,"o":5.785,"t":"2026-10-20T15:15:00Z","v":65672,"vw":5.779147},{"c":5.7767,"h":5.8,"l":5.77,"n":407,"o":5.78,"t":"2026-10-20T15:30:00Z","v":31900,"vw":5.78253},{"c":5.8,"h":5.8076,"l":5.765,"n":256,"o":5.77,"t":"2026-10-20T15:45:00Z","v":16476,"vw":5.789555},{"c":5.805,"h":5.815,"l":5.795,"n":282,"o":5.8,"t":"2026-10-20T16:00:00Z","v":18083,"vw":5.803045},{"c":5.79,"h":5.82,"l":5.78,"n":422,"o":5.81,"t":"2026-10-20T16:15:00Z","v":42451,"vw":5.797277},{"c":5.79,"h":5.805,"l":5.79,"n":272,"o":5.79,"t":"2026-10-20T16:30:00Z","v":19950,"vw":5.796583},{"c":5.8089,"h":5.82,"l":5.795,"n":257,"o":5.8,"t":"2026-10-20T16:45:00Z","v":18409,"vw":5.808169},{"c":5.825,"h":5.825,"l":5.8,"n":193,"o":5.81,"t":"2026-10-20T17:00:00Z","v":13256,"vw":5.814898},{"c":5.81,"h":5.84,"l":5.81,"n":305,"o":5.825,"t":"2026-10-20T17:15:00Z","v":24282,"vw":5.824729},{"c":5.775,"h":5.8,"l":5.775,"n":526,"o":5.8,"t":"2026-10-20T17:30:00Z","v":50532,"vw":5.782554},{"c":5.745,"h":5.775,"l":5.73,"n":329,"o":5.775,"t":"2026-10-20T17:45:00Z","v":39892,"vw":5.753316},{"c":5.705,"h":5.74,"l":5.7,"n":353,"o":5.74,"t":"2026-10-20T18:00:00Z","v":37958,"vw":5.718142},{"c":5.695,"h":5.705,"l":5.68,"n":410,"o":5.705,"t":"2026-10-20T18:15:00Z","v":42625,"vw":5.695075},{"c":5.675,"h":5.7,"l":5.665,"n":421,"o":5.695,"t":"2026-10-20T18:30:00Z","v":48757,"vw":5.678131},{"c":5.7,"h":5.71,"l":5.675,"n":439,"o":5.675,"t":"2026-10-20T18:45:00Z","v":45345,"vw":5.693184},{"c":5.695,"h":5.715,"l":5.69,"n":442,"o":5.705,"t":"2026-10-20T19:00:00Z","v":71927,"vw":5.701464},{"c":5.665,"h":5.705,"l":5.65,"n":623,"o":5.695,"t":"2026-10-20T19:15:00Z","v":88262,"vw":5.670782},{"c":5.645,"h":5.69,"l":5.635,"n":901,"o":5.665,"t":"2026-10-20T19:30:00Z","v":129049,"vw":5.657658},{"c":5.6,"h":5.655,"l":5.59,"n":2096,"o":5.64,"t":"2026-10-20T19:45:00Z","v":427131,"vw":5.620934},{"c":5.62,"h":5.62,"l":5.5602,"n":15,"o":5.58,"t":"2026-10-20T20:00:00Z","v":129584,"vw":5.580215},{"c":5.65,"h":5.65,"l":5.58,"n":5,"o":5.58,"t":"2026-10-20T20:30:00Z","v":3253,"vw":5.605564},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-20T21:30:00Z","v":1500,"vw":5.67},{"c":5.69,"h":5.69,"l":5.67,"n":5,"o":5.67,"t":"2026-10-20T21:45:00Z","v":6100,"vw":5.671978},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-20T22:00:00Z","v":500,"vw":5.69},{"c":5.64,"h":5.64,"l":5.64,"n":2,"o":5.64,"t":"2026-10-20T22:15:00Z","v":553,"vw":5.64},{"c":5.71,"h":5.71,"l":5.69,"n":19,"o":5.69,"t":"2026-10-20T22:30:00Z","v":19683,"vw":5.709296},{"c":5.72,"h":5.72,"l":5.72,"n":4,"o":5.72,"t":"2026-10-20T23:00:00Z","v":950,"vw":5.72},{"c":5.72,"h":5.72,"l":5.65,"n":2,"o":5.65,"t":"2026-10-20T23:30:00Z","v":300,"vw":5.673333},{"c":5.71,"h":5.75,"l":5.67,"n":16,"o":5.75,"t":"2026-10-21T08:00:00Z","v":1913,"vw":5.683256},{"c":5.72,"h":5.74,"l":5.72,"n":3,"o":5.74,"t":"2026-10-21T08:45:00Z","v":2173,"vw":5.726194},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-21T09:00:00Z","v":1000,"vw":5.72},{"c":5.75,"h":5.75,"l":5.73,"n":8,"o":5.73,"t":"2026-10-21T09:15:00Z","v":13420,"vw":5.730794},{"c":5.72,"h":5.72,"l":5.72,"n":3,"o":5.72,"t":"2026-10-21T10:15:00Z","v":750,"vw":5.72},{"c":5.78,"h":5.78,"l":5.78,"n":2,"o":5.78,"t":"2026-10-21T10:45:00Z","v":19318,"vw":5.78},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-10-21T11:00:00Z","v":651,"vw":5.63},{"c":5.79,"h":5.845,"l":5.79,"n":7,"o":5.845,"t":"2026-10-21T11:15:00Z","v":3001,"vw":5.807333},{"c":5.81,"h":5.81,"l":5.8,"n":18,"o":5.81,"t":"2026-10-21T11:30:00Z","v":2727,"vw":5.805926},{"c":5.81,"h":5.84,"l":5.81,"n":2,"o":5.84,"t":"2026-10-21T11:45:00Z","v":372,"vw":5.826129},{"c":5.79,"h":5.8,"l":5.7,"n":19,"o":5.8,"t":"2026-10-21T12:00:00Z","v":2620,"vw":5.753451},{"c":5.85,"h":5.85,"l":5.79,"n":6,"o":5.79,"t":"2026-10-21T12:30:00Z","v":1800,"vw":5.833945},{"c":5.85,"h":5.883,"l":5.85,"n":7,"o":5.883,"t":"2026-10-21T13:00:00Z","v":2204,"vw":5.881429},{"c":5.8,"h":5.91,"l":5.8,"n":9,"o":5.9,"t":"2026-10-21T13:15:00Z","v":832,"vw":5.88125},{"c":5.818,"h":5.89,"l":5.71,"n":690,"o":5.825,"t":"2026-10-21T13:30:00Z","v":169569,"vw":5.785869},{"c":5.86,"h":5.91,"l":5.8,"n":651,"o":5.815,"t":"2026-10-21T13:45:00Z","v":109841,"vw":5.873266},{"c":5.881,"h":5.89,"l":5.82,"n":682,"o":5.85,"t":"2026-10-21T14:00:00Z","v":59460,"vw":5.85085},{"c":5.92,"h":5.975,"l":5.87,"n":691,"o":5.88,"t":"2026-10-21T14:15:00Z","v":70132,"vw":5.92854},{"c":6,"h":6.01,"l":5.93,"n":620,"o":5.93,"t":"2026-10-21T14:30:00Z","v":96398,"vw":5.97567},{"c":6.078,"h":6.115,"l":5.995,"n":732,"o":5.995,"t":"2026-10-21T14:45:00Z","v":86359,"vw":6.069998},{"c":6.135,"h":6.1399,"l":6.065,"n":639,"o":6.08,"t":"2026-10-21T15:00:00Z","v":76859,"vw":6.099293},{"c":6.09,"h":6.135,"l":6.06,"n":631,"o":6.135,"t":"2026-10-21T15:15:00Z","v":54850,"vw":6.09272},{"c":6.135,"h":6.165,"l":6.1,"n":644,"o":6.1,"t":"2026-10-21T15:30:00Z","v":59430,"vw":6.134481},{"c":6.045,"h":6.145,"l":6.04,"n":1230,"o":6.135,"t":"2026-10-21T15:45:00Z","v":233135,"vw":6.082674},{"c":6.05,"h":6.065,"l":6.01,"n":1025,"o":6.045,"t":"2026-10-21T16:00:00Z","v":126813,"vw":6.038523},{"c":6.045,"h":6.06,"l":6.015,"n":891,"o":6.045,"t":"2026-10-21T16:15:00Z","v":116741,"vw":6.043265},{"c":6.065,"h":6.1,"l":6.015,"n":749,"o":6.045,"t":"2026-10-21T16:30:00Z","v":177616,"vw":6.0697},{"c":5.99,"h":6.075,"l":5.99,"n":531,"o":6.065,"t":"2026-10-21T16:45:00Z","v":35417,"vw":6.033972},{"c":5.93,"h":5.99,"l":5.905,"n":652,"o":5.99,"t":"2026-10-21T17:00:00Z","v":101870,"vw":5.944048},{"c":5.99,"h":5.99,"l":5.925,"n":455,"o":5.935,"t":"2026-10-21T17:15:00Z","v":44860,"vw":5.950861},{"c":5.975,"h":5.985,"l":5.965,"n":548,"o":5.985,"t":"2026-10-21T17:30:00Z","v":89980,"vw":5.974211},{"c":5.985,"h":5.995,"l":5.97,"n":269,"o":5.98,"t":"2026-10-21T17:45:00Z","v":14725,"vw":5.984683},{"c":6.005,"h":6.01,"l":5.98,"n":501,"o":5.99,"t":"2026-10-21T18:00:00Z","v":37763,"vw":5.999414},{"c":5.99,"h":6.01,"l":5.98,"n":297,"o":6.005,"t":"2026-10-21T18:15:00Z","v":25774,"vw":5.995803},{"c":5.97,"h":5.995,"l":5.97,"n":433,"o":5.995,"t":"2026-10-21T18:30:00Z","v":41190,"vw":5.983458},{"c":5.92,"h":5.985,"l":5.92,"n":762,"o":5.97,"t":"2026-10-21T18:45:00Z","v":70786,"vw":5.954859},{"c":5.895,"h":5.925,"l":5.885,"n":830,"o":5.92,"t":"2026-10-21T19:00:00Z","v":83404,"vw":5.901859},{"c":5.925,"h":5.93,"l":5.9,"n":743,"o":5.9,"t":"2026-10-21T19:15:00Z","v":62871,"vw":5.914738},{"c":5.915,"h":5.94,"l":5.915,"n":806,"o":5.93,"t":"2026-10-21T19:30:00Z","v":66537,"vw":5.927327},{"c":5.91,"h":5.93,"l":5.895,"n":1335,"o":5.915,"t":"2026-10-21T19:45:00Z","v":188528,"vw":5.913228},{"c":5.94,"h":5.94,"l":5.89,"n":18,"o":5.91,"t":"2026-10-21T20:00:00Z","v":131168,"vw":5.890651},{"c":5.9365,"h":5.9365,"l":5.93,"n":2,"o":5.93,"t":"2026-10-21T20:15:00Z","v":642,"vw":5.93325},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-21T20:30:00Z","v":12900,"vw":5.93},{"c":5.9014,"h":5.93,"l":5.9014,"n":6,"o":5.93,"t":"2026-10-21T20:45:00Z","v":1466,"vw":5.910464},{"c":5.9057,"h":5.9057,"l":5.9057,"n":1,"o":5.9057,"t":"2026-10-21T21:00:00Z","v":194,"vw":5.9057},{"c":5.9054,"h":5.9054,"l":5.9,"n":2,"o":5.9,"t":"2026-10-21T21:15:00Z","v":1700,"vw":5.901588},{"c":5.87,"h":5.92,"l":5.86,"n":44,"o":5.92,"t":"2026-10-21T22:00:00Z","v":9819,"vw":5.875861},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-10-21T22:30:00Z","v":400,"vw":5.92},{"c":5.8401,"h":5.92,"l":5.8401,"n":2,"o":5.92,"t":"2026-10-21T23:00:00Z","v":18835,"vw":5.842221},{"c":5.72,"h":5.72,"l":5.72,"n":8,"o":5.72,"t":"2026-10-22T08:00:00Z","v":387,"vw":5.72},{"c":5.68,"h":5.68,"l":5.645,"n":7,"o":5.645,"t":"2026-10-22T09:00:00Z","v":4660,"vw":5.6777},{"c":5.85,"h":5.86,"l":5.72,"n":21,"o":5.72,"t":"2026-10-22T11:00:00Z","v":3681,"vw":5.776761},{"c":5.73,"h":5.86,"l":5.73,"n":4,"o":5.86,"t":"2026-10-22T11:15:00Z","v":1035,"vw":5.794618},{"c":5.74,"h":5.74,"l":5.74,"n":2,"o":5.74,"t":"2026-10-22T11:30:00Z","v":191,"vw":5.74},{"c":5.67,"h":5.73,"l":5.67,"n":5,"o":5.729,"t":"2026-10-22T11:45:00Z","v":1200,"vw":5.71127},{"c":5.6908,"h":5.6908,"l":5.6908,"n":1,"o":5.6908,"t":"2026-10-22T12:00:00Z","v":200,"vw":5.6908},{"c":5.7,"h":5.7,"l":5.7,"n":3,"o":5.7,"t":"2026-10-22T12:15:00Z","v":1005,"vw":5.7},{"c":5.68,"h":5.68,"l":5.68,"n":8,"o":5.68,"t":"2026-10-22T12:30:00Z","v":313,"vw":5.68},{"c":5.66,"h":5.69,"l":5.66,"n":5,"o":5.69,"t":"2026-10-22T12:45:00Z","v":534,"vw":5.674},{"c":5.68,"h":5.68,"l":5.68,"n":2,"o":5.68,"t":"2026-10-22T13:00:00Z","v":300,"vw":5.68},{"c":5.7,"h":5.7,"l":5.67,"n":12,"o":5.67,"t":"2026-10-22T13:15:00Z","v":2558,"vw":5.693852},{"c":5.725,"h":5.74,"l":5.66,"n":870,"o":5.71,"t":"2026-10-22T13:30:00Z","v":108253,"vw":5.705035},{"c":5.75,"h":5.77,"l":5.7,"n":1086,"o":5.72,"t":"2026-10-22T13:45:00Z","v":104173,"vw":5.738166},{"c":5.77,"h":5.805,"l":5.75,"n":757,"o":5.75,"t":"2026-10-22T14:00:00Z","v":43242,"vw":5.779532},{"c":5.785,"h":5.815,"l":5.755,"n":1017,"o":5.755,"t":"2026-10-22T14:15:00Z","v":71179,"vw":5.78342},{"c":5.795,"h":5.795,"l":5.745,"n":914,"o":5.785,"t":"2026-10-22T14:30:00Z","v":86918,"vw":5.78014},{"c":5.795,"h":5.805,"l":5.76,"n":725,"o":5.795,"t":"2026-10-22T14:45:00Z","v":61396,"vw":5.776831},{"c":5.725,"h":5.795,"l":5.705,"n":773,"o":5.795,"t":"2026-10-22T15:00:00Z","v":65051,"vw":5.736382},{"c":5.765,"h":5.785,"l":5.725,"n":600,"o":5.725,"t":"2026-10-22T15:15:00Z","v":36195,"vw":5.769136},{"c":5.745,"h":5.785,"l":5.745,"n":621,"o":5.765,"t":"2026-10-22T15:30:00Z","v":33879,"vw":5.769607},{"c":5.725,"h":5.75,"l":5.725,"n":574,"o":5.74,"t":"2026-10-22T15:45:00Z","v":36376,"vw":5.732256},{"c":5.725,"h":5.745,"l":5.71,"n":670,"o":5.73,"t":"2026-10-22T16:00:00Z","v":44013,"vw":5.727723},{"c":5.745,"h":5.755,"l":5.725,"n":615,"o":5.725,"t":"2026-10-22T16:15:00Z","v":47353,"vw":5.740856},{"c":5.705,"h":5.745,"l":5.695,"n":553,"o":5.745,"t":"2026-10-22T16:30:00Z","v":40414,"vw":5.724122},{"c":5.695,"h":5.705,"l":5.66,"n":637,"o":5.7,"t":"2026-10-22T16:45:00Z","v":80495,"vw":5.677338},{"c":5.635,"h":5.695,"l":5.6339,"n":558,"o":5.695,"t":"2026-10-22T17:00:00Z","v":53184,"vw":5.655684},{"c":5.65,"h":5.655,"l":5.625,"n":587,"o":5.635,"t":"2026-10-22T17:15:00Z","v":77292,"vw":5.641485},{"c":5.645,"h":5.66,"l":5.6301,"n":529,"o":5.645,"t":"2026-10-22T17:30:00Z","v":93160,"vw":5.653818},{"c":5.625,"h":5.645,"l":5.625,"n":561,"o":5.645,"t":"2026-10-22T17:45:00Z","v":44388,"vw":5.633483},{"c":5.575,"h":5.62,"l":5.575,"n":602,"o":5.62,"t":"2026-10-22T18:00:00Z","v":45649,"vw":5.592347},{"c":5.565,"h":5.605,"l":5.565,"n":541,"o":5.575,"t":"2026-10-22T18:15:00Z","v":44028,"vw":5.585018},{"c":5.575,"h":5.575,"l":5.55,"n":512,"o":5.565,"t":"2026-10-22T18:30:00Z","v":48355,"vw":5.560145},{"c":5.585,"h":5.61,"l":5.575,"n":589,"o":5.575,"t":"2026-10-22T18:45:00Z","v":77840,"vw":5.588187},{"c":5.615,"h":5.625,"l":5.565,"n":545,"o":5.585,"t":"2026-10-22T19:00:00Z","v":51728,"vw":5.593444},{"c":5.665,"h":5.67,"l":5.605,"n":574,"o":5.61,"t":"2026-10-22T19:15:00Z","v":53183,"vw":5.637025},{"c":5.64,"h":5.69,"l":5.64,"n":1090,"o":5.665,"t":"2026-10-22T19:30:00Z","v":127085,"vw":5.664546},{"c":5.62,"h":5.65,"l":5.605,"n":1530,"o":5.64,"t":"2026-10-22T19:45:00Z","v":186546,"vw":5.625547},{"c":5.63,"h":5.63,"l":5.61,"n":16,"o":5.62,"t":"2026-10-22T20:00:00Z","v":102485,"vw":5.61018},{"c":5.6353,"h":5.64,"l":5.6353,"n":2,"o":5.64,"t":"2026-10-22T20:30:00Z","v":300,"vw":5.636867}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.09998026835043411,"strike":7.416732438831886,"iv":0.8023858721389108,"gamma":0.16806710339384373,"theta":-0.004756621941594317,"vega":0.003353291239147593,"rho":0.0005804966622015791,"breakevenPct":33.38620316899402},{"delta":0.2,"premium":0.15917521704814527,"strike":7.219415943172849,"iv":0.7947694554064719,"gamma":0.17675692186266773,"theta":-0.0048907971586424626,"vega":0.0034795737963693764,"rho":0.0007571340794078749,"breakevenPct":30.935197065302546},{"delta":0.25,"premium":0.21837016574585638,"strike":7.022099447513812,"iv":0.7871530386740331,"gamma":0.18544674033149172,"theta":-0.005024972375690608,"vega":0.00360585635359116,"rho":0.0009337714966141706,"breakevenPct":28.484190961611066},{"delta":0.3,"premium":0.2775651144435675,"strike":6.824782951854775,"iv":0.7795366219415942,"gamma":0.19413655880031572,"theta":-0.005159147592738753,"vega":0.003732138910812944,"rho":0.0011104089138204664,"breakevenPct":26.033184857919586},{"delta":0.35,"premium":0.33676006314127865,"strike":6.627466456195738,"iv":0.7719202052091555,"gamma":0.2028263772691397,"theta":-0.005293322809786899,"vega":0.0038584214680347276,"rho":0.001287046331026762,"breakevenPct":23.582178754228106},{"delta":0.4,"premium":0.3959550118389898,"strike":6.430149960536701,"iv":0.7643037884767167,"gamma":0.2115161957379637,"theta":-0.005427498026835044,"vega":0.003984704025256512,"rho":0.0014636837482330579,"breakevenPct":21.131172650536627},{"delta":0.45,"premium":0.455149960536701,"strike":6.232833464877663,"iv":0.7566873717442778,"gamma":0.2202060142067877,"theta":-0.005561673243883189,"vega":0.004110986582478295,"rho":0.0016403211654393538,"breakevenPct":18.680166546845143},{"delta":0.5,"premium":0.514344909234412,"strike":6.035516969218627,"iv":0.749070955011839,"gamma":0.2288958326756117,"theta":-0.005695848460931335,"vega":0.004237269139700079,"rho":0.0018169585826456492,"breakevenPct":16.22916044315367},{"delta":0.55,"premium":0.5735398579321231,"strike":5.838200473559589,"iv":0.7414545382794001,"gamma":0.2375856511444357,"theta":-0.00583002367797948,"vega":0.0043635516969218625,"rho":0.001993595999851945,"breakevenPct":13.778154339462187},{"delta":0.6,"premium":0.6327348066298342,"strike":5.640883977900552,"iv":0.7338381215469613,"gamma":0.2462754696132597,"theta":-0.0059641988950276245,"vega":0.004489834254143646,"rho":0.0021702334170582405,"breakevenPct":11.32714823577071},{"delta":0.65,"premium":0.6919297553275454,"strike":5.443567482241516,"iv":0.7262217048145224,"gamma":0.2549652880820837,"theta":-0.00609837411207577,"vega":0.00461611681136543,"rho":0.002346870834264537,"breakevenPct":8.87614213207923},{"delta":0.7,"premium":0.7511247040252564,"strike":5.246250986582478,"iv":0.7186052880820836,"gamma":0.2636551065509077,"theta":-0.006232549329123915,"vega":0.004742399368587214,"rho":0.0025235082514708323,"breakevenPct":6.425136028387751},{"delta":0.75,"premium":0.8103196527229677,"strike":5.0489344909234415,"iv":0.7109888713496448,"gamma":0.2723449250197317,"theta":-0.0063667245461720605,"vega":0.004868681925808998,"rho":0.002700145668677128,"breakevenPct":3.974129924696271},{"delta":0.8,"premium":1.270638340859589,"strike":4.530907009621485,"iv":0.9348097819408855,"gamma":0.22801253595868523,"theta":-0.006048789413134714,"vega":0.004222777803048427,"rho":0.002561528163540823,"breakevenPct":2.950070989673566},{"delta":0.85,"premium":1.8632425175345722,"strike":3.9071131394372927,"iv":1.2349557685644026,"gamma":0.16619409973353277,"theta":-0.005581754058260663,"vega":0.003322216370931977,"rho":0.002318943609546852,"breakevenPct":2.396601014530989},{"delta":0.9,"premium":2.4558466942095567,"strike":3.283319269253098,"iv":1.53510175518792,"gamma":0.10437566350838023,"theta":-0.005114718703386612,"vega":0.002421654938815526,"rho":0.002076359055552881,"breakevenPct":1.8431310393884108}],"put":[{"delta":0.1,"premium":0.14127620874673866,"strike":3.0425402915579554,"iv":2.002867032828707,"gamma":0.08149278198321307,"theta":-0.007248306598073683,"vega":0.0025443766064760474,"rho":-0.000568063041873744,"breakevenPct":48.516244338168036},{"delta":0.15,"premium":0.16104852903403205,"strike":3.701617634467735,"iv":1.5847299847382335,"gamma":0.1422696230663063,"theta":-0.006962681480877157,"vega":0.0033711858298847855,"rho":-0.0008129185903784336,"breakevenPct":37.17159502717331},{"delta":0.2,"premium":0.18082084932132542,"strike":4.3606949773775145,"iv":1.1665929366477596,"gamma":0.20304646414939956,"theta":-0.0066770563636806305,"vega":0.0041979950532935245,"rho":-0.0010577741388831234,"breakevenPct":25.826945716178578},{"delta":0.25,"premium":0.21492935857520093,"strike":5.016711968554329,"iv":0.7630900072042938,"gamma":0.26153698285128024,"theta":-0.006397583618082223,"vega":0.0049940380535313834,"rho":-0.0013138889894730528,"breakevenPct":14.791002963832835},{"delta":0.3,"premium":0.7125746444152314,"strike":5.573777587031976,"iv":0.832756914014086,"gamma":0.2461030778939545,"theta":-0.0063170375541563035,"vega":0.004795306504577505,"rho":-0.001934054607485741,"breakevenPct":13.736572274470857},{"delta":0.35,"premium":1.2102199302552616,"strike":6.130843205509621,"iv":0.9024238208238783,"gamma":0.23066917293662875,"theta":-0.0062364914902303835,"vega":0.004596574955623626,"rho":-0.0025542202254984292,"breakevenPct":12.682141585108878},{"delta":0.4,"premium":1.7078652160952927,"strike":6.687908823987268,"iv":0.9720907276336705,"gamma":0.21523526797930298,"theta":-0.006155945426304464,"vega":0.004397843406669748,"rho":-0.0031743858435111178,"breakevenPct":11.6277108957469},{"delta":0.45,"premium":2.2055105019353234,"strike":7.244974442464914,"iv":1.0417576344434627,"gamma":0.19980136302197724,"theta":-0.006075399362378544,"vega":0.004199111857715869,"rho":-0.003794551461523806,"breakevenPct":10.573280206384922},{"delta":0.5,"premium":2.7031557877753536,"strike":7.802040060942559,"iv":1.111424541253255,"gamma":0.1843674580646515,"theta":-0.005994853298452625,"vega":0.0040003803087619895,"rho":-0.004414717079536494,"breakevenPct":9.518849517022943},{"delta":0.55,"premium":3.2008010736153847,"strike":8.359105679420207,"iv":1.1810914480630474,"gamma":0.16893355310732572,"theta":-0.005914307234526705,"vega":0.003801648759808111,"rho":-0.0050348826975491826,"breakevenPct":8.464418827660964},{"delta":0.6,"premium":3.698446359455415,"strike":8.916171297897852,"iv":1.2507583548728396,"gamma":0.15349964815,"theta":-0.005833761170600786,"vega":0.0036029172108542323,"rho":-0.00565504831556187,"breakevenPct":7.409988138298985},{"delta":0.65,"premium":4.196091645295445,"strike":9.473236916375498,"iv":1.3204252616826317,"gamma":0.13806574319267426,"theta":-0.005753215106674867,"vega":0.0034041856619003536,"rho":-0.006275213933574559,"breakevenPct":6.355557448937008},{"delta":0.7,"premium":4.693736931135476,"strike":10.030302534853144,"iv":1.3900921684924241,"gamma":0.12263183823534851,"theta":-0.005672669042748947,"vega":0.003205454112946475,"rho":-0.0068953795515872465,"breakevenPct":5.301126759575029},{"delta":0.75,"premium":5.191382216975507,"strike":10.587368153330791,"iv":1.4597590753022165,"gamma":0.10719793327802274,"theta":-0.0055921229788230276,"vega":0.003006722563992596,"rho":-0.007515545169599936,"breakevenPct":4.24669607021305},{"delta":0.8,"premium":5.689027502815538,"strike":11.144433771808437,"iv":1.5294259821120089,"gamma":0.09176402832069697,"theta":-0.0055115769148971075,"vega":0.002807991015038717,"rho":-0.008135710787612625,"breakevenPct":3.192265380851069},{"delta":0.85,"premium":6.186672788655567,"strike":11.70149939028608,"iv":1.5990928889218008,"gamma":0.07633012336337128,"theta":-0.005431030850971188,"vega":0.002609259466084839,"rho":-0.00875587640562531,"breakevenPct":2.1378346914890933},{"delta":0.9,"premium":6.6843180744955975,"strike":12.258565008763728,"iv":1.6687597957315932,"gamma":0.06089621840604553,"theta":-0.005350484787045268,"vega":0.00241052791713096,"rho":-0.009376042023637999,"breakevenPct":1.083404002127116}]},"raw":{"call":[{"delta":0.15,"premium":0.09998026835043411,"strike":7.416732438831886,"iv":0.8023858721389108,"gamma":0.16806710339384373,"theta":-0.004756621941594317,"vega":0.003353291239147593,"rho":0.0005804966622015791,"breakevenPct":33.38620316899402},{"delta":0.2,"premium":0.15917521704814527,"strike":7.219415943172849,"iv":0.7947694554064719,"gamma":0.17675692186266773,"theta":-0.0048907971586424626,"vega":0.0034795737963693764,"rho":0.0007571340794078749,"breakevenPct":30.935197065302546},{"delta":0.25,"premium":0.21837016574585638,"strike":7.022099447513812,"iv":0.7871530386740331,"gamma":0.18544674033149172,"theta":-0.005024972375690608,"vega":0.00360585635359116,"rho":0.0009337714966141706,"breakevenPct":28.484190961611066},{"delta":0.3,"premium":0.2775651144435675,"strike":6.824782951854775,"iv":0.7795366219415942,"gamma":0.19413655880031572,"theta":-0.005159147592738753,"vega":0.003732138910812944,"rho":0.0011104089138204664,"breakevenPct":26.033184857919586},{"delta":0.35,"premium":0.33676006314127865,"strike":6.627466456195738,"iv":0.7719202052091555,"gamma":0.2028263772691397,"theta":-0.005293322809786899,"vega":0.0038584214680347276,"rho":0.001287046331026762,"breakevenPct":23.582178754228106},{"delta":0.4,"premium":0.3959550118389898,"strike":6.430149960536701,"iv":0.7643037884767167,"gamma":0.2115161957379637,"theta":-0.005427498026835044,"vega":0.003984704025256512,"rho":0.0014636837482330579,"breakevenPct":21.131172650536627},{"delta":0.45,"premium":0.455149960536701,"strike":6.232833464877663,"iv":0.7566873717442778,"gamma":0.2202060142067877,"theta":-0.005561673243883189,"vega":0.004110986582478295,"rho":0.0016403211654393538,"breakevenPct":18.680166546845143},{"delta":0.5,"premium":0.514344909234412,"strike":6.035516969218627,"iv":0.749070955011839,"gamma":0.2288958326756117,"theta":-0.005695848460931335,"vega":0.004237269139700079,"rho":0.0018169585826456492,"breakevenPct":16.22916044315367},{"delta":0.55,"premium":0.5735398579321231,"strike":5.838200473559589,"iv":0.7414545382794001,"gamma":0.2375856511444357,"theta":-0.00583002367797948,"vega":0.0043635516969218625,"rho":0.001993595999851945,"breakevenPct":13.778154339462187},{"delta":0.6,"premium":0.6327348066298342,"strike":5.640883977900552,"iv":0.7338381215469613,"gamma":0.2462754696132597,"theta":-0.0059641988950276245,"vega":0.004489834254143646,"rho":0.0021702334170582405,"breakevenPct":11.32714823577071},{"delta":0.65,"premium":0.6919297553275454,"strike":5.443567482241516,"iv":0.7262217048145224,"gamma":0.2549652880820837,"theta":-0.00609837411207577,"vega":0.00461611681136543,"rho":0.002346870834264537,"breakevenPct":8.87614213207923},{"delta":0.7,"premium":0.7511247040252564,"strike":5.246250986582478,"iv":0.7186052880820836,"gamma":0.2636551065509077,"theta":-0.006232549329123915,"vega":0.004742399368587214,"rho":0.0025235082514708323,"breakevenPct":6.425136028387751},{"delta":0.75,"premium":0.8103196527229677,"strike":5.0489344909234415,"iv":0.7109888713496448,"gamma":0.2723449250197317,"theta":-0.0063667245461720605,"vega":0.004868681925808998,"rho":0.002700145668677128,"breakevenPct":3.974129924696271},{"delta":0.8,"premium":1.270638340859589,"strike":4.530907009621485,"iv":0.9348097819408855,"gamma":0.22801253595868523,"theta":-0.006048789413134714,"vega":0.004222777803048427,"rho":0.002561528163540823,"breakevenPct":2.950070989673566},{"delta":0.85,"premium":1.8632425175345722,"strike":3.9071131394372927,"iv":1.2349557685644026,"gamma":0.16619409973353277,"theta":-0.005581754058260663,"vega":0.003322216370931977,"rho":0.002318943609546852,"breakevenPct":2.396601014530989},{"delta":0.9,"premium":2.4558466942095567,"strike":3.283319269253098,"iv":1.53510175518792,"gamma":0.10437566350838023,"theta":-0.005114718703386612,"vega":0.002421654938815526,"rho":0.002076359055552881,"breakevenPct":1.8431310393884108}],"put":[{"delta":0.1,"premium":0.14127620874673866,"strike":3.0425402915579554,"iv":2.002867032828707,"gamma":0.08149278198321307,"theta":-0.007248306598073683,"vega":0.0025443766064760474,"rho":-0.000568063041873744,"breakevenPct":48.516244338168036},{"delta":0.15,"premium":0.16104852903403205,"strike":3.701617634467735,"iv":1.5847299847382335,"gamma":0.1422696230663063,"theta":-0.006962681480877157,"vega":0.0033711858298847855,"rho":-0.0008129185903784336,"breakevenPct":37.17159502717331},{"delta":0.2,"premium":0.18082084932132542,"strike":4.3606949773775145,"iv":1.1665929366477596,"gamma":0.20304646414939956,"theta":-0.0066770563636806305,"vega":0.0041979950532935245,"rho":-0.0010577741388831234,"breakevenPct":25.826945716178578},{"delta":0.25,"premium":0.21492935857520093,"strike":5.016711968554329,"iv":0.7630900072042938,"gamma":0.26153698285128024,"theta":-0.006397583618082223,"vega":0.0049940380535313834,"rho":-0.0013138889894730528,"breakevenPct":14.791002963832835},{"delta":0.3,"premium":0.7125746444152314,"strike":5.573777587031976,"iv":0.832756914014086,"gamma":0.2461030778939545,"theta":-0.0063170375541563035,"vega":0.004795306504577505,"rho":-0.001934054607485741,"breakevenPct":13.736572274470857},{"delta":0.35,"premium":1.2102199302552616,"strike":6.130843205509621,"iv":0.9024238208238783,"gamma":0.23066917293662875,"theta":-0.0062364914902303835,"vega":0.004596574955623626,"rho":-0.0025542202254984292,"breakevenPct":12.682141585108878},{"delta":0.4,"premium":1.7078652160952927,"strike":6.687908823987268,"iv":0.9720907276336705,"gamma":0.21523526797930298,"theta":-0.006155945426304464,"vega":0.004397843406669748,"rho":-0.0031743858435111178,"breakevenPct":11.6277108957469},{"delta":0.45,"premium":2.2055105019353234,"strike":7.244974442464914,"iv":1.0417576344434627,"gamma":0.19980136302197724,"theta":-0.006075399362378544,"vega":0.004199111857715869,"rho":-0.003794551461523806,"breakevenPct":10.573280206384922},{"delta":0.5,"premium":2.7031557877753536,"strike":7.802040060942559,"iv":1.111424541253255,"gamma":0.1843674580646515,"theta":-0.005994853298452625,"vega":0.0040003803087619895,"rho":-0.004414717079536494,"breakevenPct":9.518849517022943},{"delta":0.55,"premium":3.2008010736153847,"strike":8.359105679420207,"iv":1.1810914480630474,"gamma":0.16893355310732572,"theta":-0.005914307234526705,"vega":0.003801648759808111,"rho":-0.0050348826975491826,"breakevenPct":8.464418827660964},{"delta":0.6,"premium":3.698446359455415,"strike":8.916171297897852,"iv":1.2507583548728396,"gamma":0.15349964815,"theta":-0.005833761170600786,"vega":0.0036029172108542323,"rho":-0.00565504831556187,"breakevenPct":7.409988138298985},{"delta":0.65,"premium":4.196091645295445,"strike":9.473236916375498,"iv":1.3204252616826317,"gamma":0.13806574319267426,"theta":-0.005753215106674867,"vega":0.0034041856619003536,"rho":-0.006275213933574559,"breakevenPct":6.355557448937008},{"delta":0.7,"premium":4.693736931135476,"strike":10.030302534853144,"iv":1.3900921684924241,"gamma":0.12263183823534851,"theta":-0.005672669042748947,"vega":0.003205454112946475,"rho":-0.0068953795515872465,"breakevenPct":5.301126759575029},{"delta":0.75,"premium":5.191382216975507,"strike":10.587368153330791,"iv":1.4597590753022165,"gamma":0.10719793327802274,"theta":-0.0055921229788230276,"vega":0.003006722563992596,"rho":-0.007515545169599936,"breakevenPct":4.24669607021305},{"delta":0.8,"premium":5.689027502815538,"strike":11.144433771808437,"iv":1.5294259821120089,"gamma":0.09176402832069697,"theta":-0.0055115769148971075,"vega":0.002807991015038717,"rho":-0.008135710787612625,"breakevenPct":3.192265380851069},{"delta":0.85,"premium":6.186672788655567,"strike":11.70149939028608,"iv":1.5990928889218008,"gamma":0.07633012336337128,"theta":-0.005431030850971188,"vega":0.002609259466084839,"rho":-0.00875587640562531,"breakevenPct":2.1378346914890933},{"delta":0.9,"premium":6.6843180744955975,"strike":12.258565008763728,"iv":1.6687597957315932,"gamma":0.06089621840604553,"theta":-0.005350484787045268,"vega":0.00241052791713096,"rho":-0.009376042023637999,"breakevenPct":1.083404002127116}]}},"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"}}