{"symbol":"YEXT","url":"https://intraalpha.com/companies/YEXT","capturedAt":"2026-10-23T17:56:08.602Z","state":"partial","quote":{"symbol":"YEXT","last_price":7.345,"prev_close":7.34,"regular_close":7.345,"change":0.005,"change_pct":0.0681,"regular_change":0.005,"regular_change_pct":0.0681,"extended_change":0,"extended_change_pct":0,"bid":7.34,"ask":7.35,"bid_size":900,"ask_size":300,"volume":178644,"vwap":7.300266,"open":7.28,"high":7.385,"low":7.19,"close":7.345,"trade_count":4551,"last_trade_at":"2026-10-23T17:55:31.383932458Z","last_quote_at":"2026-10-23T17:56:00.00651708Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:56:02.589210638-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-23T17:42:24.077Z","bars":[{"c":7.26,"h":7.28,"l":7.14,"n":81,"o":7.19,"t":"2026-10-16T13:30:00Z","v":30252,"vw":7.195352},{"c":7.215,"h":7.26,"l":7.21,"n":90,"o":7.235,"t":"2026-10-16T13:35:00Z","v":6689,"vw":7.226924},{"c":7.24,"h":7.24,"l":7.2,"n":38,"o":7.2,"t":"2026-10-16T13:40:00Z","v":2873,"vw":7.219915},{"c":7.23,"h":7.26,"l":7.23,"n":62,"o":7.245,"t":"2026-10-16T13:45:00Z","v":7842,"vw":7.24115},{"c":7.235,"h":7.24,"l":7.22,"n":63,"o":7.23,"t":"2026-10-16T13:50:00Z","v":4345,"vw":7.23221},{"c":7.22,"h":7.255,"l":7.22,"n":75,"o":7.24,"t":"2026-10-16T13:55:00Z","v":5479,"vw":7.239735},{"c":7.18,"h":7.225,"l":7.17,"n":163,"o":7.215,"t":"2026-10-16T14:00:00Z","v":9014,"vw":7.194132},{"c":7.14,"h":7.185,"l":7.14,"n":124,"o":7.185,"t":"2026-10-16T14:05:00Z","v":6191,"vw":7.158996},{"c":7.14,"h":7.145,"l":7.12,"n":116,"o":7.135,"t":"2026-10-16T14:10:00Z","v":7062,"vw":7.136877},{"c":7.16,"h":7.165,"l":7.14,"n":46,"o":7.14,"t":"2026-10-16T14:15:00Z","v":2222,"vw":7.152941},{"c":7.165,"h":7.17,"l":7.16,"n":74,"o":7.17,"t":"2026-10-16T14:20:00Z","v":2566,"vw":7.168032},{"c":7.125,"h":7.16,"l":7.125,"n":104,"o":7.16,"t":"2026-10-16T14:25:00Z","v":6857,"vw":7.139122},{"c":7.115,"h":7.125,"l":7.08,"n":129,"o":7.125,"t":"2026-10-16T14:30:00Z","v":7286,"vw":7.109984},{"c":7.11,"h":7.125,"l":7.11,"n":69,"o":7.12,"t":"2026-10-16T14:35:00Z","v":3698,"vw":7.118108},{"c":7.14,"h":7.14,"l":7.105,"n":49,"o":7.105,"t":"2026-10-16T14:40:00Z","v":2251,"vw":7.129394},{"c":7.125,"h":7.155,"l":7.115,"n":147,"o":7.15,"t":"2026-10-16T14:45:00Z","v":9095,"vw":7.137828},{"c":7.075,"h":7.125,"l":7.075,"n":62,"o":7.125,"t":"2026-10-16T14:50:00Z","v":4264,"vw":7.111727},{"c":7.07,"h":7.075,"l":7.07,"n":32,"o":7.075,"t":"2026-10-16T14:55:00Z","v":1212,"vw":7.072},{"c":7.045,"h":7.075,"l":7.045,"n":72,"o":7.075,"t":"2026-10-16T15:00:00Z","v":3763,"vw":7.057708},{"c":7.025,"h":7.04,"l":6.99,"n":110,"o":7.04,"t":"2026-10-16T15:05:00Z","v":6198,"vw":7.020436},{"c":7.035,"h":7.035,"l":7.015,"n":102,"o":7.025,"t":"2026-10-16T15:10:00Z","v":5609,"vw":7.02679},{"c":7.03,"h":7.045,"l":7.03,"n":70,"o":7.035,"t":"2026-10-16T15:15:00Z","v":6705,"vw":7.036069},{"c":7.045,"h":7.045,"l":7.03,"n":54,"o":7.03,"t":"2026-10-16T15:20:00Z","v":1982,"vw":7.037143},{"c":7.025,"h":7.045,"l":7.025,"n":60,"o":7.04,"t":"2026-10-16T15:25:00Z","v":1893,"vw":7.036111},{"c":7.035,"h":7.04,"l":7.025,"n":70,"o":7.025,"t":"2026-10-16T15:30:00Z","v":3927,"vw":7.038045},{"c":7.035,"h":7.0475,"l":7.035,"n":69,"o":7.035,"t":"2026-10-16T15:35:00Z","v":4244,"vw":7.04115},{"c":7.045,"h":7.05,"l":7.035,"n":68,"o":7.035,"t":"2026-10-16T15:40:00Z","v":2865,"vw":7.04134},{"c":7.05,"h":7.06,"l":7.05,"n":69,"o":7.05,"t":"2026-10-16T15:45:00Z","v":2685,"vw":7.052944},{"c":6.975,"h":7.04,"l":6.975,"n":170,"o":7.04,"t":"2026-10-16T15:50:00Z","v":14092,"vw":7.01207},{"c":6.965,"h":6.975,"l":6.95,"n":86,"o":6.975,"t":"2026-10-16T15:55:00Z","v":4353,"vw":6.963941},{"c":6.985,"h":6.985,"l":6.96,"n":142,"o":6.97,"t":"2026-10-16T16:00:00Z","v":7296,"vw":6.966235},{"c":6.97,"h":6.99,"l":6.97,"n":105,"o":6.985,"t":"2026-10-16T16:05:00Z","v":7174,"vw":6.982915},{"c":6.98,"h":6.98,"l":6.965,"n":38,"o":6.975,"t":"2026-10-16T16:10:00Z","v":2493,"vw":6.97131},{"c":6.975,"h":6.995,"l":6.97,"n":98,"o":6.99,"t":"2026-10-16T16:15:00Z","v":7272,"vw":6.98285},{"c":6.97,"h":6.98,"l":6.97,"n":96,"o":6.975,"t":"2026-10-16T16:20:00Z","v":6364,"vw":6.976371},{"c":6.96,"h":6.965,"l":6.955,"n":53,"o":6.965,"t":"2026-10-16T16:25:00Z","v":2268,"vw":6.958667},{"c":6.93,"h":6.955,"l":6.93,"n":100,"o":6.955,"t":"2026-10-16T16:30:00Z","v":4151,"vw":6.943148},{"c":6.93,"h":6.93,"l":6.925,"n":61,"o":6.925,"t":"2026-10-16T16:35:00Z","v":2693,"vw":6.928158},{"c":6.94,"h":6.94,"l":6.925,"n":60,"o":6.925,"t":"2026-10-16T16:40:00Z","v":2330,"vw":6.932198},{"c":6.935,"h":6.955,"l":6.935,"n":125,"o":6.94,"t":"2026-10-16T16:45:00Z","v":4628,"vw":6.945128},{"c":6.925,"h":6.93,"l":6.92,"n":60,"o":6.93,"t":"2026-10-16T16:50:00Z","v":3745,"vw":6.921228},{"c":6.915,"h":6.925,"l":6.91,"n":140,"o":6.925,"t":"2026-10-16T16:55:00Z","v":7370,"vw":6.916533},{"c":6.885,"h":6.92,"l":6.88,"n":148,"o":6.915,"t":"2026-10-16T17:00:00Z","v":8050,"vw":6.898902},{"c":6.91,"h":6.91,"l":6.885,"n":189,"o":6.885,"t":"2026-10-16T17:05:00Z","v":12680,"vw":6.903834},{"c":6.895,"h":6.915,"l":6.895,"n":50,"o":6.915,"t":"2026-10-16T17:10:00Z","v":2778,"vw":6.905795},{"c":6.875,"h":6.89,"l":6.875,"n":118,"o":6.89,"t":"2026-10-16T17:15:00Z","v":4522,"vw":6.882571},{"c":6.87,"h":6.88,"l":6.855,"n":182,"o":6.8713,"t":"2026-10-16T17:20:00Z","v":13888,"vw":6.869736},{"c":6.87,"h":6.87,"l":6.85,"n":128,"o":6.87,"t":"2026-10-16T17:25:00Z","v":6277,"vw":6.85924},{"c":6.875,"h":6.885,"l":6.865,"n":125,"o":6.865,"t":"2026-10-16T17:30:00Z","v":4516,"vw":6.873793},{"c":6.875,"h":6.88,"l":6.875,"n":88,"o":6.88,"t":"2026-10-16T17:35:00Z","v":3018,"vw":6.877913},{"c":6.895,"h":6.905,"l":6.875,"n":152,"o":6.875,"t":"2026-10-16T17:40:00Z","v":5582,"vw":6.895089},{"c":6.895,"h":6.905,"l":6.895,"n":137,"o":6.895,"t":"2026-10-16T17:45:00Z","v":9490,"vw":6.899792},{"c":6.885,"h":6.895,"l":6.885,"n":58,"o":6.895,"t":"2026-10-16T17:50:00Z","v":2282,"vw":6.891847},{"c":6.89,"h":6.89,"l":6.885,"n":84,"o":6.885,"t":"2026-10-16T17:55:00Z","v":3109,"vw":6.885278},{"c":6.895,"h":6.895,"l":6.87,"n":184,"o":6.885,"t":"2026-10-16T18:00:00Z","v":36480,"vw":6.877299},{"c":6.905,"h":6.91,"l":6.895,"n":75,"o":6.895,"t":"2026-10-16T18:05:00Z","v":3589,"vw":6.905682},{"c":6.905,"h":6.91,"l":6.895,"n":107,"o":6.9,"t":"2026-10-16T18:10:00Z","v":6357,"vw":6.903123},{"c":6.905,"h":6.91,"l":6.905,"n":56,"o":6.905,"t":"2026-10-16T18:15:00Z","v":2805,"vw":6.905588},{"c":6.925,"h":6.93,"l":6.895,"n":220,"o":6.9,"t":"2026-10-16T18:20:00Z","v":14145,"vw":6.911092},{"c":6.92,"h":6.92,"l":6.905,"n":88,"o":6.92,"t":"2026-10-16T18:25:00Z","v":4334,"vw":6.913506},{"c":6.925,"h":6.925,"l":6.91,"n":142,"o":6.915,"t":"2026-10-16T18:30:00Z","v":8065,"vw":6.918757},{"c":6.92,"h":6.92,"l":6.905,"n":115,"o":6.92,"t":"2026-10-16T18:35:00Z","v":6045,"vw":6.91255},{"c":6.92,"h":6.92,"l":6.915,"n":71,"o":6.915,"t":"2026-10-16T18:40:00Z","v":3380,"vw":6.917896},{"c":6.925,"h":6.93,"l":6.925,"n":62,"o":6.925,"t":"2026-10-16T18:45:00Z","v":6118,"vw":6.926322},{"c":6.915,"h":6.925,"l":6.915,"n":151,"o":6.925,"t":"2026-10-16T18:50:00Z","v":6785,"vw":6.919856},{"c":6.925,"h":6.925,"l":6.915,"n":104,"o":6.915,"t":"2026-10-16T18:55:00Z","v":4547,"vw":6.918259},{"c":6.925,"h":6.925,"l":6.91,"n":105,"o":6.92,"t":"2026-10-16T19:00:00Z","v":5492,"vw":6.914944},{"c":6.925,"h":6.93,"l":6.91,"n":114,"o":6.925,"t":"2026-10-16T19:05:00Z","v":7496,"vw":6.921638},{"c":6.935,"h":6.935,"l":6.925,"n":93,"o":6.925,"t":"2026-10-16T19:10:00Z","v":4596,"vw":6.929755},{"c":6.91,"h":6.94,"l":6.9,"n":148,"o":6.935,"t":"2026-10-16T19:15:00Z","v":10235,"vw":6.923822},{"c":6.9215,"h":6.93,"l":6.915,"n":244,"o":6.915,"t":"2026-10-16T19:20:00Z","v":20186,"vw":6.92291},{"c":6.925,"h":6.93,"l":6.915,"n":370,"o":6.92,"t":"2026-10-16T19:25:00Z","v":28702,"vw":6.922153},{"c":6.935,"h":6.945,"l":6.925,"n":256,"o":6.925,"t":"2026-10-16T19:30:00Z","v":14782,"vw":6.934186},{"c":6.92,"h":6.935,"l":6.91,"n":201,"o":6.935,"t":"2026-10-16T19:35:00Z","v":21732,"vw":6.919707},{"c":6.9,"h":6.916,"l":6.9,"n":189,"o":6.915,"t":"2026-10-16T19:40:00Z","v":20051,"vw":6.909973},{"c":6.92,"h":6.925,"l":6.895,"n":374,"o":6.905,"t":"2026-10-16T19:45:00Z","v":26756,"vw":6.906539},{"c":6.915,"h":6.94,"l":6.915,"n":347,"o":6.915,"t":"2026-10-16T19:50:00Z","v":29313,"vw":6.927194},{"c":6.895,"h":6.92,"l":6.87,"n":1392,"o":6.915,"t":"2026-10-16T19:55:00Z","v":140564,"vw":6.892782},{"c":6.9,"h":6.9,"l":6.9,"n":13,"o":6.9,"t":"2026-10-16T20:00:00Z","v":117665,"vw":6.9},{"c":6.92,"h":6.92,"l":6.88,"n":41,"o":6.88,"t":"2026-10-19T13:30:00Z","v":6072,"vw":6.883301},{"c":6.91,"h":6.92,"l":6.89,"n":71,"o":6.92,"t":"2026-10-19T13:35:00Z","v":5695,"vw":6.904757},{"c":6.89,"h":6.925,"l":6.88,"n":113,"o":6.92,"t":"2026-10-19T13:40:00Z","v":5572,"vw":6.896785},{"c":6.93,"h":6.95,"l":6.895,"n":143,"o":6.895,"t":"2026-10-19T13:45:00Z","v":12339,"vw":6.926005},{"c":6.93,"h":6.94,"l":6.93,"n":19,"o":6.93,"t":"2026-10-19T13:50:00Z","v":1397,"vw":6.938049},{"c":6.95,"h":6.95,"l":6.95,"n":16,"o":6.95,"t":"2026-10-19T13:55:00Z","v":2000,"vw":6.95},{"c":6.975,"h":7.01,"l":6.96,"n":168,"o":6.96,"t":"2026-10-19T14:00:00Z","v":11625,"vw":6.982203},{"c":6.96,"h":6.995,"l":6.96,"n":76,"o":6.985,"t":"2026-10-19T14:05:00Z","v":3859,"vw":6.97811},{"c":6.995,"h":6.995,"l":6.965,"n":121,"o":6.965,"t":"2026-10-19T14:10:00Z","v":5277,"vw":6.977029},{"c":7.015,"h":7.02,"l":7,"n":66,"o":7,"t":"2026-10-19T14:15:00Z","v":4554,"vw":7.007508},{"c":7.01,"h":7.025,"l":7.005,"n":145,"o":7.01,"t":"2026-10-19T14:20:00Z","v":13350,"vw":7.020979},{"c":7.025,"h":7.025,"l":7.005,"n":45,"o":7.01,"t":"2026-10-19T14:25:00Z","v":2595,"vw":7.017566},{"c":6.995,"h":7.025,"l":6.995,"n":74,"o":7.025,"t":"2026-10-19T14:30:00Z","v":3235,"vw":7.008044},{"c":7.005,"h":7.01,"l":6.99,"n":72,"o":6.995,"t":"2026-10-19T14:35:00Z","v":4192,"vw":6.997889},{"c":7.005,"h":7.01,"l":7.005,"n":55,"o":7.01,"t":"2026-10-19T14:40:00Z","v":3328,"vw":7.008386},{"c":7.035,"h":7.035,"l":7.005,"n":134,"o":7.01,"t":"2026-10-19T14:45:00Z","v":10010,"vw":7.018343},{"c":7.035,"h":7.05,"l":7.035,"n":72,"o":7.04,"t":"2026-10-19T14:50:00Z","v":4024,"vw":7.040467},{"c":7.03,"h":7.035,"l":7.025,"n":50,"o":7.035,"t":"2026-10-19T14:55:00Z","v":2394,"vw":7.031241},{"c":7.045,"h":7.045,"l":7.03,"n":102,"o":7.03,"t":"2026-10-19T15:00:00Z","v":5595,"vw":7.036864},{"c":7.045,"h":7.05,"l":7.04,"n":76,"o":7.045,"t":"2026-10-19T15:05:00Z","v":4619,"vw":7.047724},{"c":7.055,"h":7.055,"l":7.05,"n":66,"o":7.05,"t":"2026-10-19T15:10:00Z","v":2337,"vw":7.05184},{"c":7.06,"h":7.065,"l":7.06,"n":67,"o":7.06,"t":"2026-10-19T15:15:00Z","v":3172,"vw":7.062903},{"c":7.07,"h":7.075,"l":7.055,"n":63,"o":7.055,"t":"2026-10-19T15:20:00Z","v":3640,"vw":7.062136},{"c":7.07,"h":7.075,"l":7.065,"n":103,"o":7.075,"t":"2026-10-19T15:25:00Z","v":5118,"vw":7.07058},{"c":7.07,"h":7.07,"l":7.065,"n":85,"o":7.065,"t":"2026-10-19T15:30:00Z","v":3063,"vw":7.068716},{"c":7.095,"h":7.095,"l":7.08,"n":93,"o":7.08,"t":"2026-10-19T15:35:00Z","v":5085,"vw":7.089493},{"c":7.0911,"h":7.095,"l":7.09,"n":121,"o":7.095,"t":"2026-10-19T15:45:00Z","v":12096,"vw":7.092366},{"c":7.085,"h":7.095,"l":7.085,"n":92,"o":7.09,"t":"2026-10-19T15:50:00Z","v":7792,"vw":7.091877},{"c":7.075,"h":7.095,"l":7.075,"n":99,"o":7.08,"t":"2026-10-19T15:55:00Z","v":7883,"vw":7.081074},{"c":7.075,"h":7.075,"l":7.07,"n":51,"o":7.075,"t":"2026-10-19T16:00:00Z","v":3752,"vw":7.071},{"c":7.06,"h":7.075,"l":7.06,"n":38,"o":7.07,"t":"2026-10-19T16:05:00Z","v":2137,"vw":7.06736},{"c":7.08,"h":7.08,"l":7.06,"n":110,"o":7.06,"t":"2026-10-19T16:10:00Z","v":6132,"vw":7.072406},{"c":7.075,"h":7.075,"l":7.07,"n":37,"o":7.075,"t":"2026-10-19T16:15:00Z","v":2412,"vw":7.074711},{"c":7.07,"h":7.075,"l":7.065,"n":86,"o":7.07,"t":"2026-10-19T16:20:00Z","v":6269,"vw":7.07067},{"c":7.075,"h":7.075,"l":7.07,"n":30,"o":7.075,"t":"2026-10-19T16:25:00Z","v":1289,"vw":7.073802},{"c":7.055,"h":7.07,"l":7.055,"n":71,"o":7.07,"t":"2026-10-19T16:30:00Z","v":4501,"vw":7.062135},{"c":7.055,"h":7.055,"l":7.05,"n":26,"o":7.05,"t":"2026-10-19T16:35:00Z","v":1151,"vw":7.054167},{"c":7.055,"h":7.06,"l":7.055,"n":73,"o":7.055,"t":"2026-10-19T16:40:00Z","v":5358,"vw":7.055144},{"c":7.045,"h":7.06,"l":7.045,"n":123,"o":7.055,"t":"2026-10-19T16:45:00Z","v":15869,"vw":7.050303},{"c":7.055,"h":7.055,"l":7.045,"n":79,"o":7.045,"t":"2026-10-19T16:50:00Z","v":5588,"vw":7.050525},{"c":7.035,"h":7.05,"l":7.035,"n":94,"o":7.05,"t":"2026-10-19T16:55:00Z","v":6975,"vw":7.041032},{"c":7.045,"h":7.055,"l":7.035,"n":93,"o":7.035,"t":"2026-10-19T17:00:00Z","v":6214,"vw":7.046162},{"c":7.045,"h":7.055,"l":7.045,"n":104,"o":7.05,"t":"2026-10-19T17:05:00Z","v":8321,"vw":7.050782},{"c":7.055,"h":7.055,"l":7.045,"n":63,"o":7.045,"t":"2026-10-19T17:10:00Z","v":4235,"vw":7.050985},{"c":7.055,"h":7.055,"l":7.05,"n":48,"o":7.0512,"t":"2026-10-19T17:15:00Z","v":2131,"vw":7.052812},{"c":7.055,"h":7.06,"l":7.05,"n":54,"o":7.055,"t":"2026-10-19T17:20:00Z","v":1761,"vw":7.054582},{"c":7.065,"h":7.07,"l":7.055,"n":159,"o":7.055,"t":"2026-10-19T17:25:00Z","v":13274,"vw":7.061086},{"c":7.055,"h":7.065,"l":7.055,"n":60,"o":7.065,"t":"2026-10-19T17:30:00Z","v":4316,"vw":7.061071},{"c":7.065,"h":7.065,"l":7.055,"n":58,"o":7.055,"t":"2026-10-19T17:35:00Z","v":3244,"vw":7.060588},{"c":7.095,"h":7.095,"l":7.07,"n":129,"o":7.07,"t":"2026-10-19T17:40:00Z","v":9424,"vw":7.083255},{"c":7.1,"h":7.1,"l":7.095,"n":62,"o":7.095,"t":"2026-10-19T17:45:00Z","v":2946,"vw":7.095587},{"c":7.09,"h":7.1,"l":7.09,"n":128,"o":7.095,"t":"2026-10-19T17:50:00Z","v":4174,"vw":7.095183},{"c":7.1,"h":7.1,"l":7.09,"n":64,"o":7.095,"t":"2026-10-19T17:55:00Z","v":2545,"vw":7.094606},{"c":7.105,"h":7.105,"l":7.095,"n":158,"o":7.095,"t":"2026-10-19T18:00:00Z","v":11055,"vw":7.101848},{"c":7.095,"h":7.105,"l":7.095,"n":57,"o":7.105,"t":"2026-10-19T18:05:00Z","v":3243,"vw":7.099201},{"c":7.095,"h":7.095,"l":7.095,"n":46,"o":7.095,"t":"2026-10-19T18:10:00Z","v":1806,"vw":7.095},{"c":7.075,"h":7.095,"l":7.07,"n":150,"o":7.095,"t":"2026-10-19T18:15:00Z","v":11821,"vw":7.080746},{"c":7.075,"h":7.08,"l":7.07,"n":71,"o":7.075,"t":"2026-10-19T18:20:00Z","v":4592,"vw":7.07468},{"c":7.065,"h":7.085,"l":7.065,"n":119,"o":7.07,"t":"2026-10-19T18:25:00Z","v":8454,"vw":7.079187},{"c":7.075,"h":7.095,"l":7.06,"n":328,"o":7.065,"t":"2026-10-19T18:30:00Z","v":30293,"vw":7.080917},{"c":7.075,"h":7.075,"l":7.065,"n":87,"o":7.075,"t":"2026-10-19T18:35:00Z","v":8093,"vw":7.070768},{"c":7.065,"h":7.07,"l":7.065,"n":52,"o":7.07,"t":"2026-10-19T18:40:00Z","v":3114,"vw":7.067664},{"c":7.0712,"h":7.075,"l":7.065,"n":119,"o":7.07,"t":"2026-10-19T18:45:00Z","v":6068,"vw":7.070925},{"c":7.075,"h":7.075,"l":7.07,"n":112,"o":7.07,"t":"2026-10-19T18:50:00Z","v":6982,"vw":7.071405},{"c":7.07,"h":7.075,"l":7.07,"n":64,"o":7.075,"t":"2026-10-19T18:55:00Z","v":4237,"vw":7.074324},{"c":7.075,"h":7.09,"l":7.07,"n":243,"o":7.075,"t":"2026-10-19T19:00:00Z","v":21237,"vw":7.080891},{"c":7.065,"h":7.075,"l":7.0612,"n":106,"o":7.075,"t":"2026-10-19T19:05:00Z","v":9379,"vw":7.069691},{"c":7.06,"h":7.07,"l":7.06,"n":71,"o":7.065,"t":"2026-10-19T19:10:00Z","v":5534,"vw":7.065308},{"c":7.04,"h":7.06,"l":7.04,"n":142,"o":7.06,"t":"2026-10-19T19:15:00Z","v":16136,"vw":7.055024},{"c":7.035,"h":7.045,"l":7.03,"n":93,"o":7.045,"t":"2026-10-19T19:20:00Z","v":10542,"vw":7.039177},{"c":7.045,"h":7.045,"l":7.03,"n":272,"o":7.035,"t":"2026-10-19T19:25:00Z","v":22978,"vw":7.040256},{"c":7.055,"h":7.065,"l":7.045,"n":197,"o":7.045,"t":"2026-10-19T19:30:00Z","v":16455,"vw":7.054923},{"c":7.045,"h":7.055,"l":7.045,"n":168,"o":7.05,"t":"2026-10-19T19:35:00Z","v":12738,"vw":7.050338},{"c":7.045,"h":7.05,"l":7.04,"n":128,"o":7.04,"t":"2026-10-19T19:40:00Z","v":8181,"vw":7.043468},{"c":7.035,"h":7.045,"l":7.03,"n":229,"o":7.045,"t":"2026-10-19T19:45:00Z","v":22291,"vw":7.039198},{"c":6.995,"h":7.03,"l":6.985,"n":357,"o":7.03,"t":"2026-10-19T19:50:00Z","v":34162,"vw":6.998892},{"c":6.96,"h":6.995,"l":6.94,"n":949,"o":6.99,"t":"2026-10-19T19:55:00Z","v":122100,"vw":6.963464},{"c":6.97,"h":6.97,"l":6.95,"n":18,"o":6.95,"t":"2026-10-19T20:00:00Z","v":120410,"vw":6.950086},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-19T20:25:00Z","v":27747,"vw":6.95},{"c":7.06,"h":7.07,"l":7.01,"n":26,"o":7.01,"t":"2026-10-20T13:30:00Z","v":7087,"vw":7.015499},{"c":7.1,"h":7.11,"l":7.05,"n":86,"o":7.07,"t":"2026-10-20T13:35:00Z","v":4237,"vw":7.07325},{"c":7.09,"h":7.11,"l":7.075,"n":81,"o":7.1,"t":"2026-10-20T13:40:00Z","v":5078,"vw":7.097564},{"c":7.14,"h":7.14,"l":7.09,"n":81,"o":7.09,"t":"2026-10-20T13:45:00Z","v":4539,"vw":7.106522},{"c":7.165,"h":7.18,"l":7.1407,"n":42,"o":7.15,"t":"2026-10-20T13:50:00Z","v":3927,"vw":7.158182},{"c":7.185,"h":7.185,"l":7.15,"n":34,"o":7.165,"t":"2026-10-20T13:55:00Z","v":1369,"vw":7.170714},{"c":7.1001,"h":7.17,"l":7.1,"n":161,"o":7.17,"t":"2026-10-20T14:00:00Z","v":10705,"vw":7.1239},{"c":7.11,"h":7.11,"l":7.08,"n":118,"o":7.095,"t":"2026-10-20T14:05:00Z","v":19854,"vw":7.093707},{"c":7.09,"h":7.135,"l":7.09,"n":82,"o":7.12,"t":"2026-10-20T14:10:00Z","v":3811,"vw":7.112366},{"c":7.11,"h":7.115,"l":7.09,"n":56,"o":7.09,"t":"2026-10-20T14:15:00Z","v":2639,"vw":7.102667},{"c":7.125,"h":7.135,"l":7.105,"n":52,"o":7.115,"t":"2026-10-20T14:20:00Z","v":2361,"vw":7.120333},{"c":7.135,"h":7.16,"l":7.125,"n":80,"o":7.125,"t":"2026-10-20T14:25:00Z","v":3812,"vw":7.146667},{"c":7.1,"h":7.145,"l":7.095,"n":181,"o":7.145,"t":"2026-10-20T14:30:00Z","v":12328,"vw":7.111776},{"c":7.095,"h":7.11,"l":7.095,"n":74,"o":7.1,"t":"2026-10-20T14:35:00Z","v":3595,"vw":7.103247},{"c":7.08,"h":7.1,"l":7.08,"n":105,"o":7.095,"t":"2026-10-20T14:40:00Z","v":5066,"vw":7.094808},{"c":7.08,"h":7.095,"l":7.08,"n":65,"o":7.08,"t":"2026-10-20T14:45:00Z","v":3260,"vw":7.086735},{"c":7.09,"h":7.09,"l":7.075,"n":104,"o":7.075,"t":"2026-10-20T14:50:00Z","v":5159,"vw":7.08},{"c":7.09,"h":7.1,"l":7.085,"n":74,"o":7.095,"t":"2026-10-20T14:55:00Z","v":4492,"vw":7.095437},{"c":7.08,"h":7.085,"l":7.075,"n":94,"o":7.085,"t":"2026-10-20T15:00:00Z","v":3084,"vw":7.078832},{"c":7.09,"h":7.1,"l":7.08,"n":284,"o":7.08,"t":"2026-10-20T15:05:00Z","v":27866,"vw":7.091592},{"c":7.08,"h":7.09,"l":7.065,"n":110,"o":7.09,"t":"2026-10-20T15:10:00Z","v":7017,"vw":7.077034},{"c":7.085,"h":7.09,"l":7.08,"n":75,"o":7.08,"t":"2026-10-20T15:15:00Z","v":5117,"vw":7.08154},{"c":7.075,"h":7.105,"l":7.075,"n":275,"o":7.085,"t":"2026-10-20T15:20:00Z","v":27891,"vw":7.092585},{"c":7.095,"h":7.1,"l":7.075,"n":97,"o":7.075,"t":"2026-10-20T15:25:00Z","v":6327,"vw":7.089683},{"c":7.09,"h":7.095,"l":7.085,"n":76,"o":7.095,"t":"2026-10-20T15:30:00Z","v":4034,"vw":7.089051},{"c":7.115,"h":7.115,"l":7.09,"n":91,"o":7.095,"t":"2026-10-20T15:35:00Z","v":8022,"vw":7.093449},{"c":7.125,"h":7.13,"l":7.115,"n":61,"o":7.12,"t":"2026-10-20T15:40:00Z","v":2791,"vw":7.122344},{"c":7.125,"h":7.125,"l":7.115,"n":128,"o":7.12,"t":"2026-10-20T15:45:00Z","v":4147,"vw":7.118803},{"c":7.125,"h":7.13,"l":7.125,"n":51,"o":7.125,"t":"2026-10-20T15:50:00Z","v":1533,"vw":7.125714},{"c":7.115,"h":7.125,"l":7.115,"n":155,"o":7.125,"t":"2026-10-20T15:55:00Z","v":4947,"vw":7.118217},{"c":7.1,"h":7.11,"l":7.1,"n":61,"o":7.11,"t":"2026-10-20T16:00:00Z","v":2459,"vw":7.107692},{"c":7.09,"h":7.105,"l":7.09,"n":60,"o":7.105,"t":"2026-10-20T16:05:00Z","v":2584,"vw":7.100454},{"c":7.1,"h":7.1,"l":7.09,"n":60,"o":7.09,"t":"2026-10-20T16:10:00Z","v":3319,"vw":7.093571},{"c":7.09,"h":7.095,"l":7.09,"n":39,"o":7.095,"t":"2026-10-20T16:15:00Z","v":1811,"vw":7.093636},{"c":7.085,"h":7.1,"l":7.085,"n":127,"o":7.09,"t":"2026-10-20T16:20:00Z","v":7018,"vw":7.091299},{"c":7.1,"h":7.1,"l":7.085,"n":106,"o":7.085,"t":"2026-10-20T16:25:00Z","v":5925,"vw":7.094288},{"c":7.085,"h":7.1,"l":7.08,"n":83,"o":7.1,"t":"2026-10-20T16:30:00Z","v":5177,"vw":7.09},{"c":7.125,"h":7.1286,"l":7.085,"n":108,"o":7.085,"t":"2026-10-20T16:35:00Z","v":6867,"vw":7.102698},{"c":7.115,"h":7.12,"l":7.115,"n":91,"o":7.12,"t":"2026-10-20T16:40:00Z","v":4605,"vw":7.117335},{"c":7.115,"h":7.115,"l":7.115,"n":45,"o":7.115,"t":"2026-10-20T16:45:00Z","v":1929,"vw":7.115},{"c":7.11,"h":7.12,"l":7.11,"n":83,"o":7.115,"t":"2026-10-20T16:50:00Z","v":4203,"vw":7.11357},{"c":7.135,"h":7.135,"l":7.105,"n":118,"o":7.105,"t":"2026-10-20T16:55:00Z","v":8482,"vw":7.116968},{"c":7.135,"h":7.135,"l":7.135,"n":51,"o":7.135,"t":"2026-10-20T17:00:00Z","v":1723,"vw":7.135},{"c":7.135,"h":7.135,"l":7.13,"n":55,"o":7.135,"t":"2026-10-20T17:05:00Z","v":2589,"vw":7.134667},{"c":7.145,"h":7.145,"l":7.135,"n":103,"o":7.135,"t":"2026-10-20T17:10:00Z","v":4835,"vw":7.140141},{"c":7.155,"h":7.16,"l":7.145,"n":61,"o":7.145,"t":"2026-10-20T17:15:00Z","v":2543,"vw":7.151852},{"c":7.155,"h":7.155,"l":7.1512,"n":72,"o":7.155,"t":"2026-10-20T17:20:00Z","v":3336,"vw":7.154731},{"c":7.175,"h":7.175,"l":7.155,"n":101,"o":7.155,"t":"2026-10-20T17:25:00Z","v":4943,"vw":7.163226},{"c":7.15,"h":7.17,"l":7.15,"n":227,"o":7.17,"t":"2026-10-20T17:30:00Z","v":11338,"vw":7.161741},{"c":7.155,"h":7.155,"l":7.145,"n":36,"o":7.15,"t":"2026-10-20T17:35:00Z","v":3369,"vw":7.150473},{"c":7.13,"h":7.155,"l":7.13,"n":198,"o":7.155,"t":"2026-10-20T17:40:00Z","v":15888,"vw":7.143565},{"c":7.125,"h":7.135,"l":7.12,"n":51,"o":7.135,"t":"2026-10-20T17:45:00Z","v":2861,"vw":7.129742},{"c":7.135,"h":7.135,"l":7.12,"n":85,"o":7.12,"t":"2026-10-20T17:50:00Z","v":6418,"vw":7.128049},{"c":7.13,"h":7.135,"l":7.13,"n":31,"o":7.135,"t":"2026-10-20T17:55:00Z","v":2881,"vw":7.131481},{"c":7.135,"h":7.15,"l":7.125,"n":235,"o":7.13,"t":"2026-10-20T18:00:00Z","v":23489,"vw":7.139398},{"c":7.13,"h":7.135,"l":7.13,"n":37,"o":7.135,"t":"2026-10-20T18:05:00Z","v":2114,"vw":7.134253},{"c":7.13,"h":7.135,"l":7.13,"n":49,"o":7.13,"t":"2026-10-20T18:10:00Z","v":2848,"vw":7.133504},{"c":7.14,"h":7.14,"l":7.13,"n":68,"o":7.135,"t":"2026-10-20T18:15:00Z","v":4105,"vw":7.1352},{"c":7.135,"h":7.135,"l":7.13,"n":66,"o":7.135,"t":"2026-10-20T18:20:00Z","v":3315,"vw":7.134054},{"c":7.13,"h":7.145,"l":7.125,"n":270,"o":7.135,"t":"2026-10-20T18:25:00Z","v":24293,"vw":7.136243},{"c":7.13,"h":7.135,"l":7.13,"n":46,"o":7.135,"t":"2026-10-20T18:30:00Z","v":2021,"vw":7.13347},{"c":7.11,"h":7.13,"l":7.11,"n":110,"o":7.13,"t":"2026-10-20T18:35:00Z","v":7302,"vw":7.12112},{"c":7.115,"h":7.115,"l":7.11,"n":108,"o":7.11,"t":"2026-10-20T18:40:00Z","v":5029,"vw":7.114368},{"c":7.115,"h":7.12,"l":7.11,"n":119,"o":7.11,"t":"2026-10-20T18:45:00Z","v":4797,"vw":7.115},{"c":7.12,"h":7.12,"l":7.11,"n":128,"o":7.11,"t":"2026-10-20T18:50:00Z","v":8336,"vw":7.117157},{"c":7.125,"h":7.13,"l":7.12,"n":88,"o":7.125,"t":"2026-10-20T18:55:00Z","v":6526,"vw":7.127499},{"c":7.125,"h":7.135,"l":7.12,"n":142,"o":7.13,"t":"2026-10-20T19:00:00Z","v":11377,"vw":7.129309},{"c":7.12,"h":7.125,"l":7.12,"n":56,"o":7.125,"t":"2026-10-20T19:05:00Z","v":3922,"vw":7.12225},{"c":7.11,"h":7.12,"l":7.11,"n":94,"o":7.12,"t":"2026-10-20T19:10:00Z","v":5298,"vw":7.115902},{"c":7.115,"h":7.115,"l":7.11,"n":74,"o":7.11,"t":"2026-10-20T19:15:00Z","v":4344,"vw":7.114251},{"c":7.11,"h":7.135,"l":7.11,"n":322,"o":7.115,"t":"2026-10-20T19:20:00Z","v":28989,"vw":7.122135},{"c":7.115,"h":7.125,"l":7.115,"n":118,"o":7.115,"t":"2026-10-20T19:25:00Z","v":10204,"vw":7.119809},{"c":7.135,"h":7.135,"l":7.115,"n":268,"o":7.115,"t":"2026-10-20T19:30:00Z","v":24781,"vw":7.126943},{"c":7.16,"h":7.16,"l":7.135,"n":239,"o":7.135,"t":"2026-10-20T19:35:00Z","v":20647,"vw":7.143523},{"c":7.155,"h":7.165,"l":7.15,"n":144,"o":7.165,"t":"2026-10-20T19:40:00Z","v":11308,"vw":7.158445},{"c":7.165,"h":7.165,"l":7.15,"n":172,"o":7.155,"t":"2026-10-20T19:45:00Z","v":13139,"vw":7.157401},{"c":7.155,"h":7.19,"l":7.155,"n":314,"o":7.165,"t":"2026-10-20T19:50:00Z","v":25685,"vw":7.171566},{"c":7.155,"h":7.17,"l":7.14,"n":998,"o":7.155,"t":"2026-10-20T19:55:00Z","v":107995,"vw":7.153353},{"c":7.16,"h":7.16,"l":7.155,"n":14,"o":7.155,"t":"2026-10-20T20:00:00Z","v":165645,"vw":7.159993},{"c":7.15,"h":7.15,"l":7.15,"n":4,"o":7.15,"t":"2026-10-20T22:10:00Z","v":1000,"vw":7.15},{"c":7,"h":7,"l":7,"n":31,"o":7,"t":"2026-10-21T11:50:00Z","v":529,"vw":7},{"c":7.09,"h":7.12,"l":7.08,"n":259,"o":7.12,"t":"2026-10-21T13:30:00Z","v":16411,"vw":7.10925},{"c":7.065,"h":7.091,"l":7.065,"n":146,"o":7.085,"t":"2026-10-21T13:35:00Z","v":7246,"vw":7.078978},{"c":7.12,"h":7.14,"l":7.09,"n":130,"o":7.09,"t":"2026-10-21T13:40:00Z","v":7775,"vw":7.109426},{"c":7.09,"h":7.1,"l":7.08,"n":65,"o":7.1,"t":"2026-10-21T13:45:00Z","v":2570,"vw":7.08625},{"c":7.1,"h":7.13,"l":7.1,"n":43,"o":7.11,"t":"2026-10-21T13:50:00Z","v":1943,"vw":7.110603},{"c":7.105,"h":7.105,"l":7.105,"n":31,"o":7.105,"t":"2026-10-21T13:55:00Z","v":1079,"vw":7.105},{"c":7.09,"h":7.1,"l":7.07,"n":193,"o":7.09,"t":"2026-10-21T14:00:00Z","v":12337,"vw":7.088056},{"c":7.08,"h":7.08,"l":7.075,"n":63,"o":7.08,"t":"2026-10-21T14:05:00Z","v":3062,"vw":7.077956},{"c":7.095,"h":7.096,"l":7.0794,"n":79,"o":7.0794,"t":"2026-10-21T14:10:00Z","v":4906,"vw":7.089847},{"c":7.115,"h":7.115,"l":7.09,"n":70,"o":7.095,"t":"2026-10-21T14:15:00Z","v":4264,"vw":7.097297},{"c":7.13,"h":7.135,"l":7.105,"n":105,"o":7.115,"t":"2026-10-21T14:20:00Z","v":5001,"vw":7.113511},{"c":7.125,"h":7.14,"l":7.125,"n":45,"o":7.125,"t":"2026-10-21T14:25:00Z","v":1728,"vw":7.13},{"c":7.12,"h":7.1207,"l":7.11,"n":43,"o":7.12,"t":"2026-10-21T14:30:00Z","v":2110,"vw":7.117508},{"c":7.12,"h":7.125,"l":7.12,"n":38,"o":7.12,"t":"2026-10-21T14:35:00Z","v":2326,"vw":7.120738},{"c":7.13,"h":7.13,"l":7.12,"n":60,"o":7.12,"t":"2026-10-21T14:40:00Z","v":2890,"vw":7.123952},{"c":7.145,"h":7.145,"l":7.125,"n":60,"o":7.13,"t":"2026-10-21T14:45:00Z","v":1922,"vw":7.132152},{"c":7.15,"h":7.155,"l":7.14,"n":97,"o":7.14,"t":"2026-10-21T14:50:00Z","v":4335,"vw":7.150992},{"c":7.155,"h":7.16,"l":7.1515,"n":23,"o":7.155,"t":"2026-10-21T14:55:00Z","v":818,"vw":7.155352},{"c":7.14,"h":7.155,"l":7.14,"n":54,"o":7.155,"t":"2026-10-21T15:00:00Z","v":4422,"vw":7.151429},{"c":7.135,"h":7.145,"l":7.135,"n":26,"o":7.145,"t":"2026-10-21T15:05:00Z","v":1336,"vw":7.13937},{"c":7.155,"h":7.155,"l":7.14,"n":66,"o":7.14,"t":"2026-10-21T15:10:00Z","v":3920,"vw":7.146354},{"c":7.145,"h":7.155,"l":7.145,"n":53,"o":7.155,"t":"2026-10-21T15:15:00Z","v":1709,"vw":7.150574},{"c":7.145,"h":7.145,"l":7.14,"n":38,"o":7.14,"t":"2026-10-21T15:20:00Z","v":1074,"vw":7.144168},{"c":7.165,"h":7.165,"l":7.15,"n":119,"o":7.15,"t":"2026-10-21T15:25:00Z","v":11502,"vw":7.15975},{"c":7.15,"h":7.165,"l":7.15,"n":128,"o":7.165,"t":"2026-10-21T15:30:00Z","v":6804,"vw":7.160073},{"c":7.145,"h":7.145,"l":7.145,"n":16,"o":7.145,"t":"2026-10-21T15:35:00Z","v":371,"vw":7.145},{"c":7.145,"h":7.145,"l":7.14,"n":31,"o":7.145,"t":"2026-10-21T15:40:00Z","v":638,"vw":7.14375},{"c":7.145,"h":7.15,"l":7.141,"n":40,"o":7.15,"t":"2026-10-21T15:45:00Z","v":6526,"vw":7.144736},{"c":7.125,"h":7.155,"l":7.125,"n":159,"o":7.15,"t":"2026-10-21T15:50:00Z","v":11427,"vw":7.13939},{"c":7.13,"h":7.135,"l":7.125,"n":86,"o":7.125,"t":"2026-10-21T15:55:00Z","v":6185,"vw":7.129156},{"c":7.135,"h":7.135,"l":7.13,"n":62,"o":7.13,"t":"2026-10-21T16:00:00Z","v":2949,"vw":7.131456},{"c":7.125,"h":7.14,"l":7.125,"n":49,"o":7.14,"t":"2026-10-21T16:05:00Z","v":3086,"vw":7.129123},{"c":7.145,"h":7.145,"l":7.125,"n":48,"o":7.125,"t":"2026-10-21T16:10:00Z","v":3349,"vw":7.135033},{"c":7.135,"h":7.145,"l":7.135,"n":78,"o":7.145,"t":"2026-10-21T16:15:00Z","v":5340,"vw":7.137505},{"c":7.135,"h":7.14,"l":7.135,"n":32,"o":7.135,"t":"2026-10-21T16:20:00Z","v":1523,"vw":7.135379},{"c":7.135,"h":7.135,"l":7.135,"n":40,"o":7.135,"t":"2026-10-21T16:25:00Z","v":1978,"vw":7.135},{"c":7.135,"h":7.135,"l":7.125,"n":100,"o":7.135,"t":"2026-10-21T16:30:00Z","v":5895,"vw":7.131957},{"c":7.145,"h":7.145,"l":7.11,"n":243,"o":7.13,"t":"2026-10-21T16:35:00Z","v":22501,"vw":7.124635},{"c":7.125,"h":7.135,"l":7.125,"n":58,"o":7.135,"t":"2026-10-21T16:40:00Z","v":3308,"vw":7.126651},{"c":7.11,"h":7.12,"l":7.1,"n":94,"o":7.12,"t":"2026-10-21T16:45:00Z","v":7496,"vw":7.111919},{"c":7.105,"h":7.115,"l":7.1,"n":46,"o":7.115,"t":"2026-10-21T16:50:00Z","v":2315,"vw":7.108183},{"c":7.095,"h":7.105,"l":7.095,"n":58,"o":7.105,"t":"2026-10-21T16:55:00Z","v":3193,"vw":7.100431},{"c":7.09,"h":7.095,"l":7.08,"n":104,"o":7.09,"t":"2026-10-21T17:00:00Z","v":9752,"vw":7.087334},{"c":7.09,"h":7.0988,"l":7.09,"n":24,"o":7.09,"t":"2026-10-21T17:05:00Z","v":1547,"vw":7.092197},{"c":7.08,"h":7.09,"l":7.08,"n":58,"o":7.09,"t":"2026-10-21T17:10:00Z","v":2784,"vw":7.085418},{"c":7.08,"h":7.085,"l":7.08,"n":45,"o":7.08,"t":"2026-10-21T17:15:00Z","v":2730,"vw":7.083732},{"c":7.08,"h":7.08,"l":7.07,"n":90,"o":7.08,"t":"2026-10-21T17:20:00Z","v":5646,"vw":7.077643},{"c":7.075,"h":7.075,"l":7.07,"n":45,"o":7.075,"t":"2026-10-21T17:25:00Z","v":2311,"vw":7.072268},{"c":7.085,"h":7.085,"l":7.07,"n":112,"o":7.07,"t":"2026-10-21T17:30:00Z","v":6376,"vw":7.077876},{"c":7.06,"h":7.08,"l":7.06,"n":110,"o":7.08,"t":"2026-10-21T17:35:00Z","v":6650,"vw":7.073037},{"c":7.055,"h":7.065,"l":7.055,"n":87,"o":7.065,"t":"2026-10-21T17:40:00Z","v":3871,"vw":7.061018},{"c":7.045,"h":7.05,"l":7.04,"n":81,"o":7.05,"t":"2026-10-21T17:45:00Z","v":4234,"vw":7.046665},{"c":7.04,"h":7.045,"l":7.04,"n":58,"o":7.04,"t":"2026-10-21T17:50:00Z","v":2786,"vw":7.042395},{"c":7.055,"h":7.06,"l":7.045,"n":101,"o":7.045,"t":"2026-10-21T17:55:00Z","v":6319,"vw":7.050085},{"c":7.06,"h":7.065,"l":7.05,"n":81,"o":7.05,"t":"2026-10-21T18:00:00Z","v":5495,"vw":7.058915},{"c":7.065,"h":7.065,"l":7.06,"n":42,"o":7.065,"t":"2026-10-21T18:05:00Z","v":1976,"vw":7.063054},{"c":7.065,"h":7.07,"l":7.065,"n":58,"o":7.065,"t":"2026-10-21T18:10:00Z","v":3364,"vw":7.065208},{"c":7.065,"h":7.07,"l":7.065,"n":69,"o":7.065,"t":"2026-10-21T18:15:00Z","v":4478,"vw":7.067738},{"c":7.065,"h":7.07,"l":7.065,"n":67,"o":7.065,"t":"2026-10-21T18:20:00Z","v":3604,"vw":7.066333},{"c":7.065,"h":7.0699,"l":7.065,"n":61,"o":7.065,"t":"2026-10-21T18:25:00Z","v":3302,"vw":7.065543},{"c":7.075,"h":7.075,"l":7.065,"n":168,"o":7.07,"t":"2026-10-21T18:30:00Z","v":7724,"vw":7.070659},{"c":7.065,"h":7.085,"l":7.065,"n":168,"o":7.075,"t":"2026-10-21T18:35:00Z","v":11149,"vw":7.077381},{"c":7.065,"h":7.065,"l":7.06,"n":76,"o":7.065,"t":"2026-10-21T18:40:00Z","v":3046,"vw":7.064509},{"c":7.06,"h":7.085,"l":7.055,"n":211,"o":7.065,"t":"2026-10-21T18:45:00Z","v":17979,"vw":7.065222},{"c":7.075,"h":7.075,"l":7.06,"n":84,"o":7.06,"t":"2026-10-21T18:50:00Z","v":6301,"vw":7.068246},{"c":7.05,"h":7.075,"l":7.05,"n":98,"o":7.075,"t":"2026-10-21T18:55:00Z","v":5889,"vw":7.068121},{"c":7.045,"h":7.065,"l":7.045,"n":144,"o":7.05,"t":"2026-10-21T19:00:00Z","v":10859,"vw":7.051104},{"c":7.045,"h":7.045,"l":7.03,"n":127,"o":7.045,"t":"2026-10-21T19:05:00Z","v":6443,"vw":7.042436},{"c":7.045,"h":7.05,"l":7.04,"n":103,"o":7.045,"t":"2026-10-21T19:10:00Z","v":4151,"vw":7.045},{"c":7.07,"h":7.07,"l":7.045,"n":132,"o":7.045,"t":"2026-10-21T19:15:00Z","v":7986,"vw":7.0558},{"c":7.065,"h":7.075,"l":7.06,"n":140,"o":7.065,"t":"2026-10-21T19:20:00Z","v":13940,"vw":7.067548},{"c":7.08,"h":7.08,"l":7.065,"n":160,"o":7.07,"t":"2026-10-21T19:25:00Z","v":8994,"vw":7.074499},{"c":7.085,"h":7.1,"l":7.075,"n":217,"o":7.085,"t":"2026-10-21T19:30:00Z","v":15334,"vw":7.086545},{"c":7.065,"h":7.086,"l":7.065,"n":196,"o":7.085,"t":"2026-10-21T19:35:00Z","v":12840,"vw":7.078463},{"c":7.06,"h":7.065,"l":7.06,"n":181,"o":7.065,"t":"2026-10-21T19:40:00Z","v":9938,"vw":7.062548},{"c":7.075,"h":7.08,"l":7.06,"n":266,"o":7.065,"t":"2026-10-21T19:45:00Z","v":16420,"vw":7.0714},{"c":7.075,"h":7.085,"l":7.07,"n":386,"o":7.075,"t":"2026-10-21T19:50:00Z","v":20623,"vw":7.078236},{"c":7.08,"h":7.085,"l":7.06,"n":1172,"o":7.075,"t":"2026-10-21T19:55:00Z","v":86596,"vw":7.070967},{"c":7.08,"h":7.08,"l":7.08,"n":7,"o":7.08,"t":"2026-10-21T20:00:00Z","v":77293,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":4,"o":7.08,"t":"2026-10-22T12:45:00Z","v":1081,"vw":7.08},{"c":7.125,"h":7.17,"l":7.08,"n":89,"o":7.08,"t":"2026-10-22T13:30:00Z","v":12512,"vw":7.111016},{"c":7.16,"h":7.16,"l":7.06,"n":47,"o":7.11,"t":"2026-10-22T13:35:00Z","v":2240,"vw":7.114176},{"c":7.13,"h":7.16,"l":7.125,"n":48,"o":7.125,"t":"2026-10-22T13:40:00Z","v":3264,"vw":7.149612},{"c":7.17,"h":7.17,"l":7.135,"n":123,"o":7.135,"t":"2026-10-22T13:45:00Z","v":7932,"vw":7.155763},{"c":7.15,"h":7.17,"l":7.15,"n":64,"o":7.17,"t":"2026-10-22T13:50:00Z","v":5620,"vw":7.152332},{"c":7.13,"h":7.16,"l":7.13,"n":150,"o":7.15,"t":"2026-10-22T13:55:00Z","v":10902,"vw":7.143473},{"c":7.14,"h":7.15,"l":7.13,"n":125,"o":7.13,"t":"2026-10-22T14:00:00Z","v":5112,"vw":7.143319},{"c":7.125,"h":7.13,"l":7.12,"n":109,"o":7.13,"t":"2026-10-22T14:05:00Z","v":4430,"vw":7.127322},{"c":7.125,"h":7.15,"l":7.125,"n":140,"o":7.135,"t":"2026-10-22T14:10:00Z","v":5007,"vw":7.138042},{"c":7.13,"h":7.14,"l":7.1213,"n":99,"o":7.13,"t":"2026-10-22T14:15:00Z","v":2847,"vw":7.12965},{"c":7.12,"h":7.12,"l":7.11,"n":144,"o":7.12,"t":"2026-10-22T14:20:00Z","v":4994,"vw":7.11332},{"c":7.11,"h":7.125,"l":7.1,"n":91,"o":7.125,"t":"2026-10-22T14:25:00Z","v":2399,"vw":7.112966},{"c":7.105,"h":7.12,"l":7.095,"n":226,"o":7.105,"t":"2026-10-22T14:30:00Z","v":13193,"vw":7.107262},{"c":7.11,"h":7.11,"l":7.095,"n":89,"o":7.105,"t":"2026-10-22T14:35:00Z","v":3166,"vw":7.102156},{"c":7.12,"h":7.125,"l":7.115,"n":57,"o":7.115,"t":"2026-10-22T14:40:00Z","v":2502,"vw":7.118931},{"c":7.125,"h":7.135,"l":7.125,"n":100,"o":7.13,"t":"2026-10-22T14:45:00Z","v":4267,"vw":7.130346},{"c":7.13,"h":7.135,"l":7.125,"n":72,"o":7.13,"t":"2026-10-22T14:50:00Z","v":2589,"vw":7.13},{"c":7.16,"h":7.16,"l":7.14,"n":122,"o":7.14,"t":"2026-10-22T14:55:00Z","v":3649,"vw":7.1475},{"c":7.155,"h":7.17,"l":7.15,"n":206,"o":7.16,"t":"2026-10-22T15:00:00Z","v":12515,"vw":7.167232},{"c":7.165,"h":7.175,"l":7.155,"n":331,"o":7.155,"t":"2026-10-22T15:05:00Z","v":22639,"vw":7.169467},{"c":7.17,"h":7.18,"l":7.165,"n":91,"o":7.165,"t":"2026-10-22T15:10:00Z","v":3602,"vw":7.173314},{"c":7.18,"h":7.18,"l":7.175,"n":47,"o":7.175,"t":"2026-10-22T15:15:00Z","v":1328,"vw":7.176667},{"c":7.22,"h":7.22,"l":7.185,"n":166,"o":7.185,"t":"2026-10-22T15:20:00Z","v":9091,"vw":7.195282},{"c":7.225,"h":7.225,"l":7.21,"n":95,"o":7.22,"t":"2026-10-22T15:25:00Z","v":3548,"vw":7.219606},{"c":7.235,"h":7.235,"l":7.211,"n":84,"o":7.23,"t":"2026-10-22T15:30:00Z","v":4012,"vw":7.219626},{"c":7.225,"h":7.235,"l":7.2111,"n":90,"o":7.235,"t":"2026-10-22T15:35:00Z","v":4043,"vw":7.221746},{"c":7.235,"h":7.24,"l":7.225,"n":93,"o":7.225,"t":"2026-10-22T15:40:00Z","v":3765,"vw":7.231914},{"c":7.245,"h":7.25,"l":7.234,"n":91,"o":7.24,"t":"2026-10-22T15:45:00Z","v":4785,"vw":7.242061},{"c":7.24,"h":7.26,"l":7.24,"n":94,"o":7.25,"t":"2026-10-22T15:50:00Z","v":5762,"vw":7.247828},{"c":7.23,"h":7.26,"l":7.23,"n":138,"o":7.235,"t":"2026-10-22T15:55:00Z","v":9035,"vw":7.247549},{"c":7.225,"h":7.23,"l":7.225,"n":88,"o":7.23,"t":"2026-10-22T16:00:00Z","v":2478,"vw":7.228462},{"c":7.24,"h":7.24,"l":7.225,"n":62,"o":7.225,"t":"2026-10-22T16:05:00Z","v":1784,"vw":7.23},{"c":7.24,"h":7.245,"l":7.23,"n":82,"o":7.245,"t":"2026-10-22T16:10:00Z","v":3436,"vw":7.239605},{"c":7.265,"h":7.27,"l":7.235,"n":123,"o":7.235,"t":"2026-10-22T16:15:00Z","v":6306,"vw":7.246031},{"c":7.265,"h":7.275,"l":7.265,"n":140,"o":7.2661,"t":"2026-10-22T16:20:00Z","v":6194,"vw":7.269596},{"c":7.265,"h":7.275,"l":7.26,"n":94,"o":7.265,"t":"2026-10-22T16:25:00Z","v":3306,"vw":7.270403},{"c":7.275,"h":7.275,"l":7.26,"n":146,"o":7.26,"t":"2026-10-22T16:30:00Z","v":7090,"vw":7.268239},{"c":7.255,"h":7.275,"l":7.255,"n":121,"o":7.275,"t":"2026-10-22T16:35:00Z","v":6124,"vw":7.264449},{"c":7.23,"h":7.255,"l":7.23,"n":142,"o":7.255,"t":"2026-10-22T16:40:00Z","v":10682,"vw":7.246336},{"c":7.22,"h":7.23,"l":7.21,"n":81,"o":7.23,"t":"2026-10-22T16:45:00Z","v":4393,"vw":7.221002},{"c":7.225,"h":7.225,"l":7.215,"n":85,"o":7.215,"t":"2026-10-22T16:50:00Z","v":3101,"vw":7.218528},{"c":7.235,"h":7.24,"l":7.225,"n":68,"o":7.225,"t":"2026-10-22T16:55:00Z","v":7793,"vw":7.230968},{"c":7.215,"h":7.245,"l":7.21,"n":180,"o":7.24,"t":"2026-10-22T17:00:00Z","v":12110,"vw":7.226664},{"c":7.22,"h":7.225,"l":7.215,"n":99,"o":7.215,"t":"2026-10-22T17:05:00Z","v":3538,"vw":7.219719},{"c":7.215,"h":7.22,"l":7.215,"n":37,"o":7.215,"t":"2026-10-22T17:10:00Z","v":877,"vw":7.216},{"c":7.215,"h":7.225,"l":7.215,"n":76,"o":7.215,"t":"2026-10-22T17:15:00Z","v":3012,"vw":7.218736},{"c":7.225,"h":7.24,"l":7.21,"n":149,"o":7.21,"t":"2026-10-22T17:20:00Z","v":13707,"vw":7.227447},{"c":7.225,"h":7.225,"l":7.225,"n":56,"o":7.225,"t":"2026-10-22T17:25:00Z","v":2779,"vw":7.225},{"c":7.245,"h":7.25,"l":7.225,"n":70,"o":7.225,"t":"2026-10-22T17:30:00Z","v":2827,"vw":7.237803},{"c":7.255,"h":7.255,"l":7.24,"n":70,"o":7.25,"t":"2026-10-22T17:35:00Z","v":3111,"vw":7.248561},{"c":7.265,"h":7.265,"l":7.255,"n":37,"o":7.255,"t":"2026-10-22T17:40:00Z","v":2036,"vw":7.261948},{"c":7.27,"h":7.285,"l":7.265,"n":96,"o":7.265,"t":"2026-10-22T17:45:00Z","v":9443,"vw":7.267808},{"c":7.265,"h":7.265,"l":7.26,"n":27,"o":7.26,"t":"2026-10-22T17:50:00Z","v":1635,"vw":7.262852},{"c":7.265,"h":7.27,"l":7.265,"n":59,"o":7.27,"t":"2026-10-22T17:55:00Z","v":2644,"vw":7.267673},{"c":7.225,"h":7.265,"l":7.225,"n":140,"o":7.265,"t":"2026-10-22T18:00:00Z","v":9712,"vw":7.243825},{"c":7.245,"h":7.245,"l":7.23,"n":70,"o":7.23,"t":"2026-10-22T18:05:00Z","v":3445,"vw":7.233552},{"c":7.255,"h":7.26,"l":7.245,"n":51,"o":7.245,"t":"2026-10-22T18:10:00Z","v":2291,"vw":7.250526},{"c":7.27,"h":7.27,"l":7.255,"n":68,"o":7.255,"t":"2026-10-22T18:15:00Z","v":2966,"vw":7.261579},{"c":7.265,"h":7.28,"l":7.265,"n":129,"o":7.27,"t":"2026-10-22T18:20:00Z","v":7577,"vw":7.272567},{"c":7.27,"h":7.27,"l":7.255,"n":126,"o":7.265,"t":"2026-10-22T18:25:00Z","v":12632,"vw":7.26327},{"c":7.255,"h":7.275,"l":7.255,"n":114,"o":7.275,"t":"2026-10-22T18:30:00Z","v":6553,"vw":7.26443},{"c":7.26,"h":7.26,"l":7.255,"n":88,"o":7.255,"t":"2026-10-22T18:35:00Z","v":3611,"vw":7.257284},{"c":7.265,"h":7.265,"l":7.255,"n":59,"o":7.255,"t":"2026-10-22T18:40:00Z","v":2553,"vw":7.25748},{"c":7.265,"h":7.265,"l":7.255,"n":71,"o":7.265,"t":"2026-10-22T18:45:00Z","v":3529,"vw":7.261229},{"c":7.245,"h":7.265,"l":7.245,"n":122,"o":7.265,"t":"2026-10-22T18:50:00Z","v":12471,"vw":7.255475},{"c":7.24,"h":7.245,"l":7.235,"n":80,"o":7.245,"t":"2026-10-22T18:55:00Z","v":5330,"vw":7.239489},{"c":7.255,"h":7.26,"l":7.245,"n":54,"o":7.245,"t":"2026-10-22T19:00:00Z","v":2442,"vw":7.251765},{"c":7.255,"h":7.265,"l":7.255,"n":115,"o":7.255,"t":"2026-10-22T19:05:00Z","v":5095,"vw":7.259634},{"c":7.265,"h":7.265,"l":7.255,"n":89,"o":7.26,"t":"2026-10-22T19:10:00Z","v":2917,"vw":7.261659},{"c":7.27,"h":7.27,"l":7.265,"n":145,"o":7.265,"t":"2026-10-22T19:15:00Z","v":8346,"vw":7.268716},{"c":7.285,"h":7.285,"l":7.275,"n":193,"o":7.28,"t":"2026-10-22T19:20:00Z","v":8237,"vw":7.280615},{"c":7.285,"h":7.285,"l":7.28,"n":111,"o":7.285,"t":"2026-10-22T19:25:00Z","v":3781,"vw":7.28465},{"c":7.275,"h":7.29,"l":7.275,"n":210,"o":7.29,"t":"2026-10-22T19:30:00Z","v":12548,"vw":7.281904},{"c":7.265,"h":7.28,"l":7.26,"n":231,"o":7.275,"t":"2026-10-22T19:35:00Z","v":18267,"vw":7.26775},{"c":7.275,"h":7.29,"l":7.275,"n":193,"o":7.275,"t":"2026-10-22T19:40:00Z","v":10417,"vw":7.280026},{"c":7.29,"h":7.29,"l":7.265,"n":177,"o":7.275,"t":"2026-10-22T19:45:00Z","v":11548,"vw":7.274799},{"c":7.3,"h":7.315,"l":7.295,"n":414,"o":7.295,"t":"2026-10-22T19:50:00Z","v":88331,"vw":7.30119},{"c":7.34,"h":7.34,"l":7.295,"n":1121,"o":7.3,"t":"2026-10-22T19:55:00Z","v":124996,"vw":7.321421},{"c":7.34,"h":7.34,"l":7.34,"n":6,"o":7.34,"t":"2026-10-22T20:00:00Z","v":125368,"vw":7.34},{"c":7.5591,"h":7.5591,"l":7.5591,"n":1,"o":7.5591,"t":"2026-10-22T20:20:00Z","v":100,"vw":7.5591},{"c":7.25,"h":7.285,"l":7.22,"n":67,"o":7.28,"t":"2026-10-23T13:30:00Z","v":6695,"vw":7.259306},{"c":7.23,"h":7.25,"l":7.22,"n":43,"o":7.23,"t":"2026-10-23T13:35:00Z","v":1255,"vw":7.232833},{"c":7.22,"h":7.22,"l":7.19,"n":63,"o":7.22,"t":"2026-10-23T13:40:00Z","v":3975,"vw":7.20862},{"c":7.22,"h":7.22,"l":7.205,"n":33,"o":7.21,"t":"2026-10-23T13:45:00Z","v":1675,"vw":7.213629},{"c":7.24,"h":7.24,"l":7.23,"n":50,"o":7.23,"t":"2026-10-23T13:50:00Z","v":3371,"vw":7.23368},{"c":7.27,"h":7.275,"l":7.27,"n":14,"o":7.275,"t":"2026-10-23T13:55:00Z","v":525,"vw":7.27375},{"c":7.25,"h":7.275,"l":7.25,"n":126,"o":7.27,"t":"2026-10-23T14:00:00Z","v":2691,"vw":7.263749},{"c":7.255,"h":7.255,"l":7.235,"n":87,"o":7.245,"t":"2026-10-23T14:05:00Z","v":3611,"vw":7.244921},{"c":7.23,"h":7.25,"l":7.22,"n":57,"o":7.25,"t":"2026-10-23T14:10:00Z","v":3561,"vw":7.232846},{"c":7.22,"h":7.225,"l":7.2,"n":65,"o":7.225,"t":"2026-10-23T14:15:00Z","v":10004,"vw":7.207009},{"c":7.225,"h":7.2288,"l":7.22,"n":56,"o":7.22,"t":"2026-10-23T14:20:00Z","v":2195,"vw":7.222344},{"c":7.23,"h":7.23,"l":7.205,"n":86,"o":7.22,"t":"2026-10-23T14:25:00Z","v":4307,"vw":7.213223},{"c":7.225,"h":7.255,"l":7.225,"n":101,"o":7.24,"t":"2026-10-23T14:30:00Z","v":5340,"vw":7.236396},{"c":7.235,"h":7.24,"l":7.225,"n":62,"o":7.23,"t":"2026-10-23T14:35:00Z","v":2476,"vw":7.233611},{"c":7.245,"h":7.245,"l":7.23,"n":60,"o":7.235,"t":"2026-10-23T14:40:00Z","v":1948,"vw":7.238294},{"c":7.255,"h":7.27,"l":7.245,"n":83,"o":7.245,"t":"2026-10-23T14:45:00Z","v":3691,"vw":7.256346},{"c":7.265,"h":7.27,"l":7.265,"n":34,"o":7.27,"t":"2026-10-23T14:50:00Z","v":2316,"vw":7.26973},{"c":7.27,"h":7.275,"l":7.265,"n":56,"o":7.265,"t":"2026-10-23T14:55:00Z","v":1876,"vw":7.269},{"c":7.27,"h":7.275,"l":7.27,"n":29,"o":7.275,"t":"2026-10-23T15:00:00Z","v":683,"vw":7.2725},{"c":7.28,"h":7.29,"l":7.275,"n":86,"o":7.28,"t":"2026-10-23T15:05:00Z","v":4153,"vw":7.28204},{"c":7.31,"h":7.31,"l":7.285,"n":127,"o":7.285,"t":"2026-10-23T15:10:00Z","v":5542,"vw":7.298036},{"c":7.32,"h":7.32,"l":7.31,"n":67,"o":7.31,"t":"2026-10-23T15:15:00Z","v":1876,"vw":7.316111},{"c":7.31,"h":7.3288,"l":7.31,"n":106,"o":7.32,"t":"2026-10-23T15:20:00Z","v":3506,"vw":7.319296},{"c":7.33,"h":7.33,"l":7.315,"n":83,"o":7.32,"t":"2026-10-23T15:25:00Z","v":2430,"vw":7.320361},{"c":7.325,"h":7.325,"l":7.325,"n":21,"o":7.325,"t":"2026-10-23T15:30:00Z","v":402,"vw":7.325},{"c":7.33,"h":7.33,"l":7.31,"n":82,"o":7.3299,"t":"2026-10-23T15:35:00Z","v":6347,"vw":7.325193},{"c":7.35,"h":7.355,"l":7.3399,"n":96,"o":7.3399,"t":"2026-10-23T15:40:00Z","v":10202,"vw":7.347164},{"c":7.345,"h":7.355,"l":7.345,"n":76,"o":7.35,"t":"2026-10-23T15:45:00Z","v":2351,"vw":7.349626},{"c":7.35,"h":7.355,"l":7.345,"n":97,"o":7.345,"t":"2026-10-23T15:50:00Z","v":6409,"vw":7.350019},{"c":7.34,"h":7.345,"l":7.34,"n":26,"o":7.345,"t":"2026-10-23T15:55:00Z","v":418,"vw":7.3425},{"c":7.3699,"h":7.37,"l":7.35,"n":104,"o":7.35,"t":"2026-10-23T16:00:00Z","v":5535,"vw":7.365037},{"c":7.385,"h":7.385,"l":7.37,"n":88,"o":7.37,"t":"2026-10-23T16:05:00Z","v":6421,"vw":7.38463},{"c":7.365,"h":7.38,"l":7.365,"n":84,"o":7.38,"t":"2026-10-23T16:10:00Z","v":4846,"vw":7.372077},{"c":7.36,"h":7.37,"l":7.36,"n":46,"o":7.37,"t":"2026-10-23T16:15:00Z","v":1465,"vw":7.368334},{"c":7.355,"h":7.365,"l":7.355,"n":93,"o":7.365,"t":"2026-10-23T16:20:00Z","v":3704,"vw":7.35864},{"c":7.345,"h":7.35,"l":7.345,"n":43,"o":7.35,"t":"2026-10-23T16:25:00Z","v":1157,"vw":7.349},{"c":7.36,"h":7.36,"l":7.345,"n":75,"o":7.345,"t":"2026-10-23T16:30:00Z","v":3673,"vw":7.35431},{"c":7.36,"h":7.36,"l":7.34,"n":85,"o":7.355,"t":"2026-10-23T16:35:00Z","v":3791,"vw":7.350568},{"c":7.345,"h":7.3501,"l":7.345,"n":37,"o":7.3501,"t":"2026-10-23T16:40:00Z","v":1714,"vw":7.3497},{"c":7.335,"h":7.3416,"l":7.335,"n":64,"o":7.3416,"t":"2026-10-23T16:45:00Z","v":2593,"vw":7.337797},{"c":7.345,"h":7.345,"l":7.34,"n":43,"o":7.34,"t":"2026-10-23T16:50:00Z","v":1332,"vw":7.341429},{"c":7.32,"h":7.345,"l":7.32,"n":67,"o":7.345,"t":"2026-10-23T16:55:00Z","v":1823,"vw":7.338182},{"c":7.34,"h":7.34,"l":7.325,"n":68,"o":7.325,"t":"2026-10-23T17:00:00Z","v":1743,"vw":7.330662},{"c":7.325,"h":7.35,"l":7.325,"n":87,"o":7.34,"t":"2026-10-23T17:05:00Z","v":3666,"vw":7.337174},{"c":7.33,"h":7.34,"l":7.33,"n":30,"o":7.33,"t":"2026-10-23T17:10:00Z","v":1122,"vw":7.334444},{"c":7.345,"h":7.345,"l":7.335,"n":53,"o":7.335,"t":"2026-10-23T17:15:00Z","v":2074,"vw":7.340778},{"c":7.345,"h":7.345,"l":7.34,"n":74,"o":7.345,"t":"2026-10-23T17:20:00Z","v":1527,"vw":7.343889},{"c":7.345,"h":7.345,"l":7.325,"n":72,"o":7.345,"t":"2026-10-23T17:25:00Z","v":3536,"vw":7.338479},{"c":7.355,"h":7.355,"l":7.335,"n":100,"o":7.34,"t":"2026-10-23T17:30:00Z","v":2576,"vw":7.343462},{"c":7.345,"h":7.355,"l":7.34,"n":125,"o":7.35,"t":"2026-10-23T17:35:00Z","v":2950,"vw":7.347121},{"c":7.34,"h":7.345,"l":7.34,"n":75,"o":7.345,"t":"2026-10-23T17:40:00Z","v":1689,"vw":7.343775},{"c":7.355,"h":7.355,"l":7.345,"n":50,"o":7.35,"t":"2026-10-23T17:45:00Z","v":1607,"vw":7.351667},{"c":7.345,"h":7.355,"l":7.345,"n":81,"o":7.355,"t":"2026-10-23T17:50:00Z","v":1833,"vw":7.35141},{"c":7.345,"h":7.345,"l":7.345,"n":8,"o":7.345,"t":"2026-10-23T17:55:00Z","v":132,"vw":7.345}],"history":[{"c":7.13,"h":7.2,"l":7.03,"n":5371,"o":7.14,"t":"2024-10-21T04:00:00Z","v":479428,"vw":7.107329},{"c":7.14,"h":7.185,"l":7.08,"n":7038,"o":7.13,"t":"2024-10-22T04:00:00Z","v":576266,"vw":7.136949},{"c":6.86,"h":7.14,"l":6.685,"n":7442,"o":7.11,"t":"2024-10-23T04:00:00Z","v":858989,"vw":6.840852},{"c":6.91,"h":6.92,"l":6.8,"n":6030,"o":6.86,"t":"2024-10-24T04:00:00Z","v":432840,"vw":6.878613},{"c":6.85,"h":6.985,"l":6.795,"n":6119,"o":6.92,"t":"2024-10-25T04:00:00Z","v":441618,"vw":6.873686},{"c":7.06,"h":7.14,"l":6.91,"n":5014,"o":6.92,"t":"2024-10-28T04:00:00Z","v":358917,"vw":7.043343},{"c":7.21,"h":7.275,"l":6.99,"n":4442,"o":7,"t":"2024-10-29T04:00:00Z","v":371669,"vw":7.203462},{"c":7.3,"h":7.5,"l":7.18,"n":6884,"o":7.22,"t":"2024-10-30T04:00:00Z","v":654079,"vw":7.364591},{"c":7.24,"h":7.36,"l":7.17,"n":6685,"o":7.28,"t":"2024-10-31T04:00:00Z","v":586128,"vw":7.242578},{"c":7.2,"h":7.33,"l":7.17,"n":5204,"o":7.29,"t":"2024-11-01T04:00:00Z","v":485568,"vw":7.212638},{"c":7.19,"h":7.26,"l":7.04,"n":5362,"o":7.16,"t":"2024-11-04T05:00:00Z","v":505310,"vw":7.187989},{"c":7.29,"h":7.31,"l":7.14,"n":5500,"o":7.15,"t":"2024-11-05T05:00:00Z","v":441182,"vw":7.254291},{"c":7.6,"h":7.8,"l":7.54,"n":10227,"o":7.54,"t":"2024-11-06T05:00:00Z","v":1012986,"vw":7.637623},{"c":7.69,"h":7.82,"l":7.5253,"n":7832,"o":7.57,"t":"2024-11-07T05:00:00Z","v":727783,"vw":7.716709},{"c":7.75,"h":7.78,"l":7.56,"n":6318,"o":7.62,"t":"2024-11-08T05:00:00Z","v":736834,"vw":7.70425},{"c":8.05,"h":8.06,"l":7.82,"n":6566,"o":7.84,"t":"2024-11-11T05:00:00Z","v":539259,"vw":8.001861},{"c":7.99,"h":8.1376,"l":7.985,"n":9901,"o":8.02,"t":"2024-11-12T05:00:00Z","v":1144349,"vw":8.03121},{"c":8,"h":8.03,"l":7.86,"n":7440,"o":8.03,"t":"2024-11-13T05:00:00Z","v":619253,"vw":7.985628},{"c":7.89,"h":8.06,"l":7.86,"n":6567,"o":8,"t":"2024-11-14T05:00:00Z","v":520366,"vw":7.908587},{"c":7.78,"h":7.93,"l":7.71,"n":5143,"o":7.93,"t":"2024-11-15T05:00:00Z","v":478051,"vw":7.785371},{"c":7.74,"h":7.895,"l":7.7223,"n":4816,"o":7.77,"t":"2024-11-18T05:00:00Z","v":408960,"vw":7.792601},{"c":7.79,"h":7.83,"l":7.6525,"n":5820,"o":7.68,"t":"2024-11-19T05:00:00Z","v":345820,"vw":7.773667},{"c":7.75,"h":7.82,"l":7.67,"n":6143,"o":7.77,"t":"2024-11-20T05:00:00Z","v":360082,"vw":7.7254},{"c":7.95,"h":7.98,"l":7.73,"n":7055,"o":7.8,"t":"2024-11-21T05:00:00Z","v":599813,"vw":7.917877},{"c":8.41,"h":8.41,"l":7.94,"n":9724,"o":7.98,"t":"2024-11-22T05:00:00Z","v":782573,"vw":8.276656},{"c":8.49,"h":8.58,"l":8.4202,"n":9156,"o":8.46,"t":"2024-11-25T05:00:00Z","v":685148,"vw":8.495449},{"c":8.33,"h":8.5,"l":8.26,"n":7043,"o":8.42,"t":"2024-11-26T05:00:00Z","v":492307,"vw":8.335723},{"c":8.33,"h":8.48,"l":8.255,"n":5734,"o":8.34,"t":"2024-11-27T05:00:00Z","v":547612,"vw":8.354735},{"c":8.26,"h":8.42,"l":8.25,"n":2984,"o":8.42,"t":"2024-11-29T05:00:00Z","v":292427,"vw":8.295231},{"c":8.46,"h":8.5,"l":8.25,"n":9682,"o":8.27,"t":"2024-12-02T05:00:00Z","v":614629,"vw":8.429649},{"c":8.38,"h":8.46,"l":8.36,"n":8207,"o":8.38,"t":"2024-12-03T05:00:00Z","v":741611,"vw":8.414469},{"c":8.6,"h":8.6,"l":8.41,"n":8904,"o":8.45,"t":"2024-12-04T05:00:00Z","v":901831,"vw":8.547299},{"c":8.45,"h":8.6,"l":8.435,"n":7661,"o":8.59,"t":"2024-12-05T05:00:00Z","v":740644,"vw":8.488723},{"c":8.51,"h":8.6,"l":8.44,"n":12504,"o":8.54,"t":"2024-12-06T05:00:00Z","v":1619975,"vw":8.516621},{"c":8.52,"h":8.75,"l":8.37,"n":19072,"o":8.7,"t":"2024-12-09T05:00:00Z","v":2502257,"vw":8.490155},{"c":7.06,"h":7.42,"l":6.9801,"n":30388,"o":7.3,"t":"2024-12-10T05:00:00Z","v":4426269,"vw":7.115529},{"c":7.03,"h":7.14,"l":7.005,"n":20013,"o":7.1,"t":"2024-12-11T05:00:00Z","v":2458738,"vw":7.067751},{"c":6.71,"h":7.03,"l":6.65,"n":13985,"o":6.98,"t":"2024-12-12T05:00:00Z","v":1918799,"vw":6.797532},{"c":6.5,"h":6.745,"l":6.455,"n":12297,"o":6.68,"t":"2024-12-13T05:00:00Z","v":1242416,"vw":6.505919},{"c":6.42,"h":6.55,"l":6.385,"n":15890,"o":6.46,"t":"2024-12-16T05:00:00Z","v":1879215,"vw":6.437083},{"c":6.49,"h":6.53,"l":6.415,"n":9937,"o":6.42,"t":"2024-12-17T05:00:00Z","v":818060,"vw":6.480189},{"c":6.43,"h":6.59,"l":6.35,"n":14727,"o":6.49,"t":"2024-12-18T05:00:00Z","v":1377217,"vw":6.429691},{"c":6.36,"h":6.53,"l":6.35,"n":9557,"o":6.49,"t":"2024-12-19T05:00:00Z","v":806902,"vw":6.389841},{"c":6.38,"h":6.43,"l":6.25,"n":7376,"o":6.25,"t":"2024-12-20T05:00:00Z","v":1245326,"vw":6.350069},{"c":6.37,"h":6.425,"l":6.3,"n":8551,"o":6.38,"t":"2024-12-23T05:00:00Z","v":659818,"vw":6.366785},{"c":6.4,"h":6.43,"l":6.36,"n":3437,"o":6.37,"t":"2024-12-24T05:00:00Z","v":278860,"vw":6.396527},{"c":6.45,"h":6.475,"l":6.345,"n":6115,"o":6.38,"t":"2024-12-26T05:00:00Z","v":550523,"vw":6.413907},{"c":6.33,"h":6.5,"l":6.305,"n":6046,"o":6.44,"t":"2024-12-27T05:00:00Z","v":747117,"vw":6.344166},{"c":6.21,"h":6.315,"l":6.195,"n":7936,"o":6.29,"t":"2024-12-30T05:00:00Z","v":847735,"vw":6.241232},{"c":6.36,"h":6.59,"l":6.19,"n":10555,"o":6.25,"t":"2024-12-31T05:00:00Z","v":1133399,"vw":6.394613},{"c":6.54,"h":6.685,"l":6.44,"n":7915,"o":6.46,"t":"2025-01-02T05:00:00Z","v":723679,"vw":6.560233},{"c":6.33,"h":6.61,"l":6.25,"n":9581,"o":6.57,"t":"2025-01-03T05:00:00Z","v":949539,"vw":6.345726},{"c":6.33,"h":6.4199,"l":6.315,"n":8969,"o":6.37,"t":"2025-01-06T05:00:00Z","v":729892,"vw":6.3576},{"c":6.33,"h":6.4,"l":6.255,"n":8754,"o":6.33,"t":"2025-01-07T05:00:00Z","v":849268,"vw":6.302247},{"c":6.53,"h":6.56,"l":6.23,"n":8707,"o":6.23,"t":"2025-01-08T05:00:00Z","v":872306,"vw":6.492197},{"c":6.6,"h":6.65,"l":6.37,"n":14815,"o":6.39,"t":"2025-01-10T05:00:00Z","v":1445505,"vw":6.568196},{"c":6.67,"h":6.81,"l":6.48,"n":13742,"o":6.51,"t":"2025-01-13T05:00:00Z","v":1210673,"vw":6.704981},{"c":6.53,"h":6.75,"l":6.495,"n":7500,"o":6.69,"t":"2025-01-14T05:00:00Z","v":823772,"vw":6.54727},{"c":6.47,"h":6.71,"l":6.39,"n":8718,"o":6.67,"t":"2025-01-15T05:00:00Z","v":656773,"vw":6.481079},{"c":6.48,"h":6.505,"l":6.4,"n":7671,"o":6.41,"t":"2025-01-16T05:00:00Z","v":656840,"vw":6.467091},{"c":6.33,"h":6.6,"l":6.28,"n":11265,"o":6.6,"t":"2025-01-17T05:00:00Z","v":991135,"vw":6.354839},{"c":6.31,"h":6.39,"l":6.255,"n":7190,"o":6.38,"t":"2025-01-21T05:00:00Z","v":598254,"vw":6.313429},{"c":6.3,"h":6.37,"l":6.26,"n":8135,"o":6.32,"t":"2025-01-22T05:00:00Z","v":612900,"vw":6.303027},{"c":6.33,"h":6.45,"l":6.22,"n":7631,"o":6.26,"t":"2025-01-23T05:00:00Z","v":542908,"vw":6.356856},{"c":6.33,"h":6.401,"l":6.31,"n":5469,"o":6.33,"t":"2025-01-24T05:00:00Z","v":387100,"vw":6.342446},{"c":6.57,"h":6.72,"l":6.26,"n":8023,"o":6.3,"t":"2025-01-27T05:00:00Z","v":754311,"vw":6.58604},{"c":6.86,"h":6.89,"l":6.545,"n":7810,"o":6.58,"t":"2025-01-28T05:00:00Z","v":683915,"vw":6.78225},{"c":6.81,"h":6.85,"l":6.68,"n":6320,"o":6.83,"t":"2025-01-29T05:00:00Z","v":518685,"vw":6.770771},{"c":6.65,"h":6.87,"l":6.63,"n":4980,"o":6.83,"t":"2025-01-30T05:00:00Z","v":348015,"vw":6.707756},{"c":6.58,"h":6.78,"l":6.52,"n":8309,"o":6.66,"t":"2025-01-31T05:00:00Z","v":690301,"vw":6.60516},{"c":6.55,"h":6.6,"l":6.35,"n":6769,"o":6.46,"t":"2025-02-03T05:00:00Z","v":502447,"vw":6.527298},{"c":6.73,"h":6.75,"l":6.5,"n":6271,"o":6.58,"t":"2025-02-04T05:00:00Z","v":410303,"vw":6.669455},{"c":6.64,"h":6.79,"l":6.6,"n":6143,"o":6.76,"t":"2025-02-05T05:00:00Z","v":445659,"vw":6.663406},{"c":6.62,"h":6.72,"l":6.59,"n":5431,"o":6.63,"t":"2025-02-06T05:00:00Z","v":326687,"vw":6.638017},{"c":6.48,"h":6.66,"l":6.4325,"n":6169,"o":6.64,"t":"2025-02-07T05:00:00Z","v":457958,"vw":6.510426},{"c":6.55,"h":6.61,"l":6.5,"n":4676,"o":6.54,"t":"2025-02-10T05:00:00Z","v":334822,"vw":6.565667},{"c":6.58,"h":6.74,"l":6.58,"n":5709,"o":6.63,"t":"2025-02-11T05:00:00Z","v":440513,"vw":6.615704},{"c":6.78,"h":6.885,"l":6.46,"n":7319,"o":6.46,"t":"2025-02-12T05:00:00Z","v":601211,"vw":6.753506},{"c":6.82,"h":6.84,"l":6.71,"n":5507,"o":6.84,"t":"2025-02-13T05:00:00Z","v":343902,"vw":6.795414},{"c":6.68,"h":6.855,"l":6.66,"n":8127,"o":6.85,"t":"2025-02-14T05:00:00Z","v":536031,"vw":6.709431},{"c":6.67,"h":6.74,"l":6.56,"n":7792,"o":6.69,"t":"2025-02-18T05:00:00Z","v":598469,"vw":6.645321},{"c":6.57,"h":6.668,"l":6.42,"n":6158,"o":6.63,"t":"2025-02-19T05:00:00Z","v":526729,"vw":6.531322},{"c":6.48,"h":6.555,"l":6.4301,"n":5226,"o":6.51,"t":"2025-02-20T05:00:00Z","v":364043,"vw":6.485618},{"c":6.55,"h":6.635,"l":6.48,"n":7244,"o":6.54,"t":"2025-02-21T05:00:00Z","v":712943,"vw":6.563524},{"c":6.54,"h":6.56,"l":6.35,"n":9229,"o":6.55,"t":"2025-02-24T05:00:00Z","v":518538,"vw":6.499199},{"c":6.52,"h":6.59,"l":6.4301,"n":9937,"o":6.54,"t":"2025-02-25T05:00:00Z","v":558049,"vw":6.522736},{"c":6.46,"h":6.515,"l":6.37,"n":9259,"o":6.38,"t":"2025-02-26T05:00:00Z","v":554357,"vw":6.458171},{"c":6.37,"h":6.56,"l":6.325,"n":7506,"o":6.46,"t":"2025-02-27T05:00:00Z","v":475483,"vw":6.429257},{"c":6.8,"h":6.84,"l":6.33,"n":9565,"o":6.33,"t":"2025-02-28T05:00:00Z","v":893742,"vw":6.730164},{"c":6.6,"h":6.816,"l":6.51,"n":10567,"o":6.79,"t":"2025-03-03T05:00:00Z","v":795201,"vw":6.618463},{"c":6.61,"h":6.67,"l":6.485,"n":9970,"o":6.53,"t":"2025-03-04T05:00:00Z","v":706417,"vw":6.601895},{"c":6.56,"h":6.65,"l":6.505,"n":11866,"o":6.53,"t":"2025-03-05T05:00:00Z","v":1427914,"vw":6.584878},{"c":6.29,"h":6.39,"l":5.78,"n":13274,"o":5.85,"t":"2025-03-06T05:00:00Z","v":1376404,"vw":6.232518},{"c":6.23,"h":6.32,"l":6.155,"n":10601,"o":6.27,"t":"2025-03-07T05:00:00Z","v":884745,"vw":6.231204},{"c":6.16,"h":6.25,"l":6.09,"n":10426,"o":6.16,"t":"2025-03-10T04:00:00Z","v":993120,"vw":6.177419},{"c":6.16,"h":6.265,"l":6.11,"n":7926,"o":6.17,"t":"2025-03-11T04:00:00Z","v":706489,"vw":6.176888},{"c":6.14,"h":6.25,"l":6.095,"n":8725,"o":6.19,"t":"2025-03-12T04:00:00Z","v":969928,"vw":6.151194},{"c":6.02,"h":6.175,"l":5.99,"n":9709,"o":6.11,"t":"2025-03-13T04:00:00Z","v":1021596,"vw":6.052836},{"c":6.11,"h":6.16,"l":6.035,"n":14043,"o":6.08,"t":"2025-03-14T04:00:00Z","v":1722588,"vw":6.082026},{"c":6.16,"h":6.26,"l":6.085,"n":11081,"o":6.12,"t":"2025-03-17T04:00:00Z","v":874064,"vw":6.161901},{"c":6.25,"h":6.32,"l":6.135,"n":7385,"o":6.15,"t":"2025-03-18T04:00:00Z","v":732238,"vw":6.260378},{"c":6.4,"h":6.49,"l":6.24,"n":7965,"o":6.24,"t":"2025-03-19T04:00:00Z","v":700038,"vw":6.394575},{"c":6.33,"h":6.44,"l":6.33,"n":8584,"o":6.36,"t":"2025-03-20T04:00:00Z","v":616687,"vw":6.360407},{"c":6.29,"h":6.37,"l":6.24,"n":6792,"o":6.25,"t":"2025-03-21T04:00:00Z","v":1163193,"vw":6.284974},{"c":6.39,"h":6.48,"l":6.3355,"n":7684,"o":6.35,"t":"2025-03-24T04:00:00Z","v":725338,"vw":6.39888},{"c":6.59,"h":6.63,"l":6.4,"n":10082,"o":6.4,"t":"2025-03-25T04:00:00Z","v":814684,"vw":6.564079},{"c":6.59,"h":6.625,"l":6.505,"n":8342,"o":6.61,"t":"2025-03-26T04:00:00Z","v":861345,"vw":6.564241},{"c":6.34,"h":6.625,"l":6.31,"n":6591,"o":6.6,"t":"2025-03-27T04:00:00Z","v":592475,"vw":6.439007},{"c":6.18,"h":6.37,"l":6.17,"n":7134,"o":6.35,"t":"2025-03-28T04:00:00Z","v":668452,"vw":6.210392},{"c":6.16,"h":6.255,"l":6.07,"n":8916,"o":6.1,"t":"2025-03-31T04:00:00Z","v":853768,"vw":6.172925},{"c":6.23,"h":6.295,"l":6.14,"n":7888,"o":6.14,"t":"2025-04-01T04:00:00Z","v":590802,"vw":6.231067},{"c":6.2,"h":6.29,"l":6.1,"n":7946,"o":6.17,"t":"2025-04-02T04:00:00Z","v":627650,"vw":6.202694},{"c":6.11,"h":6.175,"l":5.915,"n":8809,"o":6.01,"t":"2025-04-03T04:00:00Z","v":875062,"vw":6.081613},{"c":5.89,"h":6.06,"l":5.75,"n":16024,"o":5.96,"t":"2025-04-04T04:00:00Z","v":1435879,"vw":5.878185},{"c":5.73,"h":6.05,"l":5.56,"n":14216,"o":5.68,"t":"2025-04-07T04:00:00Z","v":1097003,"vw":5.774823},{"c":5.61,"h":5.9,"l":5.51,"n":13976,"o":5.87,"t":"2025-04-08T04:00:00Z","v":1080431,"vw":5.66497},{"c":5.97,"h":6.13,"l":5.515,"n":12338,"o":5.52,"t":"2025-04-09T04:00:00Z","v":1188858,"vw":5.877972},{"c":5.91,"h":6.005,"l":5.79,"n":11002,"o":5.86,"t":"2025-04-10T04:00:00Z","v":783471,"vw":5.904751},{"c":5.89,"h":5.98,"l":5.765,"n":7840,"o":5.93,"t":"2025-04-11T04:00:00Z","v":585852,"vw":5.874437},{"c":5.91,"h":5.995,"l":5.86,"n":8536,"o":5.98,"t":"2025-04-14T04:00:00Z","v":981306,"vw":5.916619},{"c":6.1,"h":6.2553,"l":5.88,"n":9365,"o":5.88,"t":"2025-04-15T04:00:00Z","v":1110179,"vw":6.137274},{"c":6.08,"h":6.205,"l":6.01,"n":7867,"o":6.08,"t":"2025-04-16T04:00:00Z","v":690760,"vw":6.095674},{"c":6.11,"h":6.19,"l":6.05,"n":7037,"o":6.08,"t":"2025-04-17T04:00:00Z","v":716607,"vw":6.11207},{"c":5.99,"h":6.1,"l":5.87,"n":6906,"o":6.04,"t":"2025-04-21T04:00:00Z","v":612971,"vw":5.964335},{"c":6.08,"h":6.13,"l":6.015,"n":6541,"o":6.03,"t":"2025-04-22T04:00:00Z","v":542907,"vw":6.080416},{"c":6.14,"h":6.33,"l":6.1,"n":7240,"o":6.2,"t":"2025-04-23T04:00:00Z","v":621471,"vw":6.166751},{"c":6.27,"h":6.28,"l":6.15,"n":6901,"o":6.18,"t":"2025-04-24T04:00:00Z","v":653337,"vw":6.237322},{"c":6.38,"h":6.39,"l":6.21,"n":5831,"o":6.25,"t":"2025-04-25T04:00:00Z","v":380003,"vw":6.343981},{"c":6.48,"h":6.5,"l":6.37,"n":7945,"o":6.39,"t":"2025-04-28T04:00:00Z","v":564989,"vw":6.457093},{"c":6.79,"h":6.8,"l":6.48,"n":7299,"o":6.48,"t":"2025-04-29T04:00:00Z","v":759029,"vw":6.710226},{"c":6.8,"h":6.835,"l":6.655,"n":6157,"o":6.72,"t":"2025-04-30T04:00:00Z","v":640943,"vw":6.784997},{"c":6.63,"h":6.85,"l":6.585,"n":7263,"o":6.85,"t":"2025-05-01T04:00:00Z","v":847883,"vw":6.674846},{"c":6.62,"h":6.73,"l":6.575,"n":4999,"o":6.69,"t":"2025-05-02T04:00:00Z","v":425385,"vw":6.625332},{"c":6.58,"h":6.68,"l":6.56,"n":6756,"o":6.62,"t":"2025-05-05T04:00:00Z","v":601871,"vw":6.599019},{"c":6.48,"h":6.65,"l":6.45,"n":6241,"o":6.49,"t":"2025-05-06T04:00:00Z","v":652358,"vw":6.512993},{"c":6.48,"h":6.58,"l":6.395,"n":5186,"o":6.49,"t":"2025-05-07T04:00:00Z","v":408219,"vw":6.460895},{"c":6.57,"h":6.66,"l":6.51,"n":5721,"o":6.52,"t":"2025-05-08T04:00:00Z","v":452724,"vw":6.595278},{"c":6.64,"h":6.775,"l":6.61,"n":7145,"o":6.61,"t":"2025-05-09T04:00:00Z","v":516873,"vw":6.664077},{"c":6.69,"h":6.87,"l":6.65,"n":6916,"o":6.79,"t":"2025-05-12T04:00:00Z","v":595250,"vw":6.698285},{"c":6.79,"h":6.8525,"l":6.71,"n":5665,"o":6.71,"t":"2025-05-13T04:00:00Z","v":467991,"vw":6.800214},{"c":6.87,"h":6.93,"l":6.77,"n":7871,"o":6.77,"t":"2025-05-14T04:00:00Z","v":602721,"vw":6.8792},{"c":6.88,"h":6.95,"l":6.78,"n":6974,"o":6.82,"t":"2025-05-15T04:00:00Z","v":552160,"vw":6.874866},{"c":7.03,"h":7.085,"l":6.85,"n":7317,"o":6.9,"t":"2025-05-16T04:00:00Z","v":714233,"vw":6.995892},{"c":6.88,"h":6.985,"l":6.81,"n":5242,"o":6.95,"t":"2025-05-19T04:00:00Z","v":426151,"vw":6.876367},{"c":6.86,"h":6.91,"l":6.73,"n":4936,"o":6.84,"t":"2025-05-20T04:00:00Z","v":410887,"vw":6.848867},{"c":6.69,"h":7.34,"l":6.62,"n":9275,"o":7.25,"t":"2025-05-21T04:00:00Z","v":939405,"vw":6.838911},{"c":6.69,"h":6.815,"l":6.6,"n":6217,"o":6.66,"t":"2025-05-22T04:00:00Z","v":633902,"vw":6.747359},{"c":6.59,"h":6.66,"l":6.58,"n":5321,"o":6.61,"t":"2025-05-23T04:00:00Z","v":438869,"vw":6.608217},{"c":6.64,"h":6.77,"l":6.605,"n":7261,"o":6.65,"t":"2025-05-27T04:00:00Z","v":745617,"vw":6.656373},{"c":6.68,"h":6.77,"l":6.6,"n":6304,"o":6.62,"t":"2025-05-28T04:00:00Z","v":605441,"vw":6.692367},{"c":6.72,"h":6.74,"l":6.595,"n":6499,"o":6.71,"t":"2025-05-29T04:00:00Z","v":718493,"vw":6.668654},{"c":6.71,"h":6.77,"l":6.652,"n":6394,"o":6.73,"t":"2025-05-30T04:00:00Z","v":908109,"vw":6.709979},{"c":6.69,"h":6.78,"l":6.65,"n":8573,"o":6.71,"t":"2025-06-02T04:00:00Z","v":1074341,"vw":6.692049},{"c":6.82,"h":6.85,"l":6.65,"n":18149,"o":6.69,"t":"2025-06-03T04:00:00Z","v":2368815,"vw":6.759494},{"c":8.97,"h":9.15,"l":7.825,"n":53561,"o":7.86,"t":"2025-06-04T04:00:00Z","v":7667920,"vw":8.845081},{"c":8.8,"h":8.96,"l":8.09,"n":24909,"o":8.9,"t":"2025-06-05T04:00:00Z","v":3288036,"vw":8.59013},{"c":8.88,"h":8.92,"l":8.435,"n":18327,"o":8.8,"t":"2025-06-06T04:00:00Z","v":2019851,"vw":8.794302},{"c":8.75,"h":8.96,"l":8.65,"n":16894,"o":8.96,"t":"2025-06-09T04:00:00Z","v":1468158,"vw":8.752829},{"c":8.65,"h":8.83,"l":8.56,"n":12477,"o":8.7,"t":"2025-06-10T04:00:00Z","v":1005449,"vw":8.650261},{"c":8.39,"h":8.655,"l":8.3,"n":13131,"o":8.62,"t":"2025-06-11T04:00:00Z","v":1232278,"vw":8.433221},{"c":8.33,"h":8.405,"l":8.2266,"n":10770,"o":8.32,"t":"2025-06-12T04:00:00Z","v":1008523,"vw":8.325961},{"c":8.12,"h":8.32,"l":8.0302,"n":11305,"o":8.24,"t":"2025-06-13T04:00:00Z","v":995980,"vw":8.145993},{"c":8.39,"h":8.4,"l":8.08,"n":11449,"o":8.1,"t":"2025-06-16T04:00:00Z","v":1082741,"vw":8.336391},{"c":8.23,"h":8.45,"l":8.17,"n":10037,"o":8.31,"t":"2025-06-17T04:00:00Z","v":910762,"vw":8.27963},{"c":8.08,"h":8.26,"l":8.04,"n":8991,"o":8.26,"t":"2025-06-18T04:00:00Z","v":780764,"vw":8.108173},{"c":8.01,"h":8.175,"l":7.98,"n":9824,"o":8.13,"t":"2025-06-20T04:00:00Z","v":1496055,"vw":8.029584},{"c":8.18,"h":8.21,"l":7.87,"n":9904,"o":7.98,"t":"2025-06-23T04:00:00Z","v":964363,"vw":8.124731},{"c":8.35,"h":8.4,"l":8.21,"n":8365,"o":8.25,"t":"2025-06-24T04:00:00Z","v":774348,"vw":8.330064},{"c":8.27,"h":8.53,"l":8.22,"n":8267,"o":8.4,"t":"2025-06-25T04:00:00Z","v":737440,"vw":8.325699},{"c":8.5,"h":8.515,"l":8.145,"n":9381,"o":8.33,"t":"2025-06-26T04:00:00Z","v":1167318,"vw":8.448326},{"c":8.5,"h":8.53,"l":8.34,"n":8619,"o":8.53,"t":"2025-06-27T04:00:00Z","v":1081753,"vw":8.477081},{"c":8.5,"h":8.59,"l":8.48,"n":8026,"o":8.51,"t":"2025-06-30T04:00:00Z","v":803698,"vw":8.521713},{"c":8.37,"h":8.52,"l":8.285,"n":9636,"o":8.51,"t":"2025-07-01T04:00:00Z","v":924397,"vw":8.419703},{"c":8.22,"h":8.39,"l":8.19,"n":8906,"o":8.34,"t":"2025-07-02T04:00:00Z","v":820625,"vw":8.266325},{"c":8.26,"h":8.32,"l":8.1966,"n":5978,"o":8.22,"t":"2025-07-03T04:00:00Z","v":365862,"vw":8.257243},{"c":8.3,"h":8.34,"l":8.2,"n":9882,"o":8.26,"t":"2025-07-07T04:00:00Z","v":869243,"vw":8.285299},{"c":8.22,"h":8.32,"l":8.15,"n":8429,"o":8.32,"t":"2025-07-08T04:00:00Z","v":824499,"vw":8.215731},{"c":8.24,"h":8.28,"l":8.11,"n":7702,"o":8.28,"t":"2025-07-09T04:00:00Z","v":626165,"vw":8.220161},{"c":8.19,"h":8.28,"l":8.07,"n":8119,"o":8.23,"t":"2025-07-10T04:00:00Z","v":650744,"vw":8.193747},{"c":7.87,"h":8.22,"l":7.84,"n":6136,"o":8.18,"t":"2025-07-11T04:00:00Z","v":530835,"vw":7.92075},{"c":8.01,"h":8.04,"l":7.77,"n":8212,"o":7.79,"t":"2025-07-14T04:00:00Z","v":771043,"vw":7.966138},{"c":8.09,"h":8.17,"l":7.99,"n":7019,"o":8.02,"t":"2025-07-15T04:00:00Z","v":669790,"vw":8.080989},{"c":8.08,"h":8.19,"l":8,"n":7123,"o":8.15,"t":"2025-07-16T04:00:00Z","v":565172,"vw":8.081993},{"c":8.18,"h":8.195,"l":8.02,"n":6718,"o":8.02,"t":"2025-07-17T04:00:00Z","v":553498,"vw":8.15779},{"c":8.18,"h":8.295,"l":8.14,"n":7220,"o":8.16,"t":"2025-07-18T04:00:00Z","v":557153,"vw":8.203122},{"c":8.33,"h":8.36,"l":8.21,"n":7209,"o":8.23,"t":"2025-07-21T04:00:00Z","v":631303,"vw":8.308255},{"c":8.52,"h":8.535,"l":8.3,"n":8381,"o":8.34,"t":"2025-07-22T04:00:00Z","v":599949,"vw":8.443434},{"c":8.64,"h":8.64,"l":8.48,"n":7908,"o":8.5,"t":"2025-07-23T04:00:00Z","v":547665,"vw":8.591905},{"c":8.48,"h":8.665,"l":8.38,"n":7951,"o":8.65,"t":"2025-07-24T04:00:00Z","v":567978,"vw":8.48202},{"c":8.46,"h":8.51,"l":8.44,"n":7384,"o":8.5,"t":"2025-07-25T04:00:00Z","v":407817,"vw":8.471616},{"c":8.55,"h":8.56,"l":8.48,"n":7160,"o":8.5,"t":"2025-07-28T04:00:00Z","v":477071,"vw":8.533611},{"c":8.38,"h":8.63,"l":8.355,"n":8289,"o":8.58,"t":"2025-07-29T04:00:00Z","v":545220,"vw":8.414963},{"c":8.36,"h":8.46,"l":8.27,"n":7699,"o":8.35,"t":"2025-07-30T04:00:00Z","v":577219,"vw":8.363159},{"c":8.12,"h":8.38,"l":8.1,"n":7721,"o":8.38,"t":"2025-07-31T04:00:00Z","v":492743,"vw":8.168987},{"c":7.73,"h":8.08,"l":7.73,"n":9774,"o":8.08,"t":"2025-08-01T04:00:00Z","v":780880,"vw":7.822652},{"c":8.03,"h":8.03,"l":7.74,"n":8020,"o":7.78,"t":"2025-08-04T04:00:00Z","v":610721,"vw":7.965552},{"c":7.91,"h":8.08,"l":7.89,"n":7290,"o":8.08,"t":"2025-08-05T04:00:00Z","v":473520,"vw":7.932326},{"c":8.04,"h":8.07,"l":7.94,"n":6008,"o":7.95,"t":"2025-08-06T04:00:00Z","v":406842,"vw":8.016683},{"c":7.92,"h":8.15,"l":7.87,"n":8088,"o":8.15,"t":"2025-08-07T04:00:00Z","v":491799,"vw":7.932805},{"c":7.84,"h":8.21,"l":7.825,"n":7180,"o":8.18,"t":"2025-08-08T04:00:00Z","v":524104,"vw":7.917876},{"c":7.73,"h":8.105,"l":7.72,"n":7344,"o":8.03,"t":"2025-08-11T04:00:00Z","v":615449,"vw":7.825379},{"c":7.88,"h":7.92,"l":7.75,"n":6828,"o":7.77,"t":"2025-08-12T04:00:00Z","v":504335,"vw":7.862404},{"c":8.33,"h":8.38,"l":7.84,"n":9382,"o":7.91,"t":"2025-08-13T04:00:00Z","v":872591,"vw":8.228448},{"c":8.02,"h":8.26,"l":7.975,"n":9304,"o":8.24,"t":"2025-08-14T04:00:00Z","v":745763,"vw":8.053052},{"c":8.09,"h":8.16,"l":7.99,"n":8635,"o":8.05,"t":"2025-08-15T04:00:00Z","v":1002129,"vw":8.079538},{"c":8.8,"h":9.16,"l":8.645,"n":33552,"o":8.67,"t":"2025-08-18T04:00:00Z","v":5175573,"vw":8.931989},{"c":8.72,"h":8.81,"l":8.51,"n":12933,"o":8.81,"t":"2025-08-19T04:00:00Z","v":1128717,"vw":8.652266},{"c":8.59,"h":8.75,"l":8.485,"n":11923,"o":8.67,"t":"2025-08-20T04:00:00Z","v":864396,"vw":8.588069},{"c":8.83,"h":8.92,"l":8.55,"n":11776,"o":8.58,"t":"2025-08-21T04:00:00Z","v":1176790,"vw":8.811231},{"c":8.97,"h":9.045,"l":8.82,"n":15701,"o":8.85,"t":"2025-08-22T04:00:00Z","v":1986861,"vw":8.96135},{"c":9.05,"h":9.08,"l":8.975,"n":12094,"o":9.05,"t":"2025-08-25T04:00:00Z","v":1431216,"vw":9.036686},{"c":9,"h":9.138,"l":8.97,"n":11318,"o":9.05,"t":"2025-08-26T04:00:00Z","v":1307976,"vw":9.021925},{"c":9.12,"h":9.145,"l":8.99,"n":10224,"o":9.05,"t":"2025-08-27T04:00:00Z","v":1038110,"vw":9.076376},{"c":9.14,"h":9.2,"l":9.06,"n":10051,"o":9.14,"t":"2025-08-28T04:00:00Z","v":940513,"vw":9.122211},{"c":9.09,"h":9.2,"l":9.01,"n":8031,"o":9.2,"t":"2025-08-29T04:00:00Z","v":745999,"vw":9.093805},{"c":8.97,"h":9.105,"l":8.92,"n":10816,"o":8.96,"t":"2025-09-02T04:00:00Z","v":1150431,"vw":8.986804},{"c":9.16,"h":9.17,"l":8.94,"n":9877,"o":8.94,"t":"2025-09-03T04:00:00Z","v":901103,"vw":9.118417},{"c":9.06,"h":9.11,"l":8.99,"n":9626,"o":9.08,"t":"2025-09-04T04:00:00Z","v":838622,"vw":9.047429},{"c":8.95,"h":9.185,"l":8.92,"n":8561,"o":9.1,"t":"2025-09-05T04:00:00Z","v":1083488,"vw":8.971343},{"c":8.8,"h":9,"l":8.79,"n":13623,"o":8.96,"t":"2025-09-08T04:00:00Z","v":1782475,"vw":8.853624},{"c":8.64,"h":8.88,"l":8.57,"n":15123,"o":8.79,"t":"2025-09-09T04:00:00Z","v":1602379,"vw":8.672256},{"c":8.48,"h":8.65,"l":8.475,"n":15826,"o":8.57,"t":"2025-09-10T04:00:00Z","v":1347905,"vw":8.5184},{"c":8.69,"h":8.695,"l":8.42,"n":9651,"o":8.51,"t":"2025-09-11T04:00:00Z","v":869380,"vw":8.628508},{"c":8.65,"h":8.7,"l":8.535,"n":8855,"o":8.7,"t":"2025-09-12T04:00:00Z","v":1165881,"vw":8.63653},{"c":8.73,"h":8.905,"l":8.67,"n":14828,"o":8.74,"t":"2025-09-15T04:00:00Z","v":1420075,"vw":8.773259},{"c":8.79,"h":8.8,"l":8.62,"n":10269,"o":8.75,"t":"2025-09-16T04:00:00Z","v":1095183,"vw":8.731734},{"c":8.76,"h":8.895,"l":8.69,"n":12145,"o":8.81,"t":"2025-09-17T04:00:00Z","v":1433627,"vw":8.78668},{"c":8.99,"h":9.03,"l":8.78,"n":11939,"o":8.8,"t":"2025-09-18T04:00:00Z","v":1443753,"vw":8.937918},{"c":8.81,"h":9.02,"l":8.76,"n":8046,"o":9.02,"t":"2025-09-19T04:00:00Z","v":1584171,"vw":8.85379},{"c":8.83,"h":8.87,"l":8.71,"n":9189,"o":8.79,"t":"2025-09-22T04:00:00Z","v":791812,"vw":8.81882},{"c":8.84,"h":8.87,"l":8.78,"n":9728,"o":8.85,"t":"2025-09-23T04:00:00Z","v":944839,"vw":8.828637},{"c":8.71,"h":8.88,"l":8.66,"n":10287,"o":8.81,"t":"2025-09-24T04:00:00Z","v":1122196,"vw":8.759033},{"c":8.65,"h":8.7,"l":8.545,"n":8115,"o":8.69,"t":"2025-09-25T04:00:00Z","v":983789,"vw":8.630011},{"c":8.67,"h":8.7,"l":8.605,"n":6566,"o":8.64,"t":"2025-09-26T04:00:00Z","v":637152,"vw":8.65771},{"c":8.59,"h":8.74,"l":8.53,"n":10130,"o":8.73,"t":"2025-09-29T04:00:00Z","v":1619310,"vw":8.594295},{"c":8.52,"h":8.63,"l":8.465,"n":8072,"o":8.58,"t":"2025-09-30T04:00:00Z","v":901417,"vw":8.515379},{"c":8.43,"h":8.54,"l":8.365,"n":9374,"o":8.49,"t":"2025-10-01T04:00:00Z","v":1225695,"vw":8.435049},{"c":8.48,"h":8.485,"l":8.375,"n":10925,"o":8.47,"t":"2025-10-02T04:00:00Z","v":906613,"vw":8.436843},{"c":8.42,"h":8.61,"l":8.39,"n":8897,"o":8.51,"t":"2025-10-03T04:00:00Z","v":910458,"vw":8.4635},{"c":8.41,"h":8.435,"l":8.32,"n":10332,"o":8.42,"t":"2025-10-06T04:00:00Z","v":886179,"vw":8.380691},{"c":8.35,"h":8.55,"l":8.34,"n":14033,"o":8.5,"t":"2025-10-07T04:00:00Z","v":1748798,"vw":8.37822},{"c":8.51,"h":8.515,"l":8.33,"n":8985,"o":8.41,"t":"2025-10-08T04:00:00Z","v":733053,"vw":8.476573},{"c":8.43,"h":8.5,"l":8.4,"n":6908,"o":8.5,"t":"2025-10-09T04:00:00Z","v":537254,"vw":8.433642},{"c":8.33,"h":8.49,"l":8.3015,"n":8981,"o":8.49,"t":"2025-10-10T04:00:00Z","v":789953,"vw":8.343297},{"c":8.37,"h":8.4,"l":8.31,"n":8001,"o":8.37,"t":"2025-10-13T04:00:00Z","v":686207,"vw":8.366995},{"c":8.38,"h":8.425,"l":8.28,"n":8314,"o":8.31,"t":"2025-10-14T04:00:00Z","v":788684,"vw":8.380261},{"c":8.39,"h":8.45,"l":8.28,"n":10060,"o":8.41,"t":"2025-10-15T04:00:00Z","v":1136150,"vw":8.349189},{"c":8.25,"h":8.465,"l":8.195,"n":9308,"o":8.41,"t":"2025-10-16T04:00:00Z","v":1069058,"vw":8.297531},{"c":8.27,"h":8.32,"l":8.18,"n":7505,"o":8.21,"t":"2025-10-17T04:00:00Z","v":647260,"vw":8.271381},{"c":8.38,"h":8.38,"l":8.265,"n":8224,"o":8.29,"t":"2025-10-20T04:00:00Z","v":575181,"vw":8.350073},{"c":8.46,"h":8.505,"l":8.35,"n":5656,"o":8.39,"t":"2025-10-21T04:00:00Z","v":446400,"vw":8.45968},{"c":8.48,"h":8.49,"l":8.36,"n":7023,"o":8.45,"t":"2025-10-22T04:00:00Z","v":699151,"vw":8.450178},{"c":8.51,"h":8.655,"l":8.46,"n":5880,"o":8.47,"t":"2025-10-23T04:00:00Z","v":659162,"vw":8.560052},{"c":8.51,"h":8.57,"l":8.5,"n":5527,"o":8.55,"t":"2025-10-24T04:00:00Z","v":359396,"vw":8.526601},{"c":8.56,"h":8.5805,"l":8.4742,"n":6991,"o":8.55,"t":"2025-10-27T04:00:00Z","v":541254,"vw":8.540805},{"c":8.45,"h":8.585,"l":8.44,"n":5068,"o":8.55,"t":"2025-10-28T04:00:00Z","v":335552,"vw":8.501741},{"c":8.3,"h":8.45,"l":8.26,"n":9818,"o":8.45,"t":"2025-10-29T04:00:00Z","v":994701,"vw":8.32154},{"c":8.43,"h":8.44,"l":8.27,"n":7883,"o":8.27,"t":"2025-10-30T04:00:00Z","v":588240,"vw":8.397989},{"c":8.47,"h":8.485,"l":8.335,"n":6068,"o":8.43,"t":"2025-10-31T04:00:00Z","v":672708,"vw":8.446843},{"c":8.46,"h":8.5,"l":8.3,"n":9823,"o":8.5,"t":"2025-11-03T05:00:00Z","v":805495,"vw":8.412197},{"c":8.33,"h":8.48,"l":8.29,"n":7695,"o":8.39,"t":"2025-11-04T05:00:00Z","v":661238,"vw":8.33817},{"c":8.5,"h":8.5,"l":8.31,"n":6914,"o":8.35,"t":"2025-11-05T05:00:00Z","v":616848,"vw":8.441351},{"c":8.48,"h":8.525,"l":8.38,"n":8454,"o":8.49,"t":"2025-11-06T05:00:00Z","v":672564,"vw":8.443531},{"c":8.48,"h":8.6,"l":8.425,"n":9057,"o":8.45,"t":"2025-11-07T05:00:00Z","v":794262,"vw":8.498778},{"c":8.52,"h":8.5599,"l":8.35,"n":11166,"o":8.5,"t":"2025-11-10T05:00:00Z","v":793804,"vw":8.482515},{"c":8.57,"h":8.585,"l":8.445,"n":11524,"o":8.52,"t":"2025-11-11T05:00:00Z","v":846762,"vw":8.523251},{"c":8.68,"h":8.69,"l":8.5,"n":9742,"o":8.6,"t":"2025-11-12T05:00:00Z","v":846330,"vw":8.607394},{"c":8.62,"h":8.74,"l":8.605,"n":8969,"o":8.64,"t":"2025-11-13T05:00:00Z","v":523737,"vw":8.639925},{"c":8.44,"h":8.58,"l":8.38,"n":10286,"o":8.58,"t":"2025-11-14T05:00:00Z","v":711118,"vw":8.448681},{"c":8.29,"h":8.425,"l":8.265,"n":12029,"o":8.4,"t":"2025-11-17T05:00:00Z","v":935568,"vw":8.309945},{"c":8.28,"h":8.32,"l":8.2,"n":9493,"o":8.22,"t":"2025-11-18T05:00:00Z","v":663194,"vw":8.267932},{"c":8.29,"h":8.38,"l":8.225,"n":7897,"o":8.33,"t":"2025-11-19T05:00:00Z","v":638092,"vw":8.29215},{"c":8.26,"h":8.43,"l":8.25,"n":11328,"o":8.36,"t":"2025-11-20T05:00:00Z","v":986616,"vw":8.29709},{"c":8.44,"h":8.5,"l":8.235,"n":9174,"o":8.25,"t":"2025-11-21T05:00:00Z","v":822183,"vw":8.410407},{"c":8.47,"h":8.56,"l":8.43,"n":11114,"o":8.43,"t":"2025-11-24T05:00:00Z","v":704377,"vw":8.50432},{"c":8.45,"h":8.57,"l":8.3,"n":9578,"o":8.49,"t":"2025-11-25T05:00:00Z","v":698031,"vw":8.480126},{"c":8.43,"h":8.52,"l":8.33,"n":10822,"o":8.41,"t":"2025-11-26T05:00:00Z","v":869696,"vw":8.397781},{"c":8.42,"h":8.46,"l":8.365,"n":6972,"o":8.42,"t":"2025-11-28T05:00:00Z","v":576445,"vw":8.423679},{"c":8.47,"h":8.535,"l":8.39,"n":9811,"o":8.39,"t":"2025-12-01T05:00:00Z","v":753583,"vw":8.470623},{"c":8.52,"h":8.61,"l":8.47,"n":11316,"o":8.5,"t":"2025-12-02T05:00:00Z","v":949906,"vw":8.529614},{"c":8.82,"h":8.83,"l":8.51,"n":9302,"o":8.53,"t":"2025-12-03T05:00:00Z","v":1007228,"vw":8.725573},{"c":8.87,"h":8.9,"l":8.78,"n":11681,"o":8.83,"t":"2025-12-04T05:00:00Z","v":1064022,"vw":8.866386},{"c":8.87,"h":9.03,"l":8.78,"n":11815,"o":8.88,"t":"2025-12-05T05:00:00Z","v":1075374,"vw":8.921841},{"c":8.82,"h":8.957,"l":8.815,"n":11140,"o":8.91,"t":"2025-12-08T05:00:00Z","v":973669,"vw":8.869662},{"c":8.42,"h":8.67,"l":8.07,"n":19126,"o":8.2,"t":"2025-12-09T05:00:00Z","v":1879351,"vw":8.433067},{"c":8.38,"h":8.495,"l":8.205,"n":16868,"o":8.38,"t":"2025-12-10T05:00:00Z","v":2029260,"vw":8.350776},{"c":8.41,"h":8.62,"l":8.38,"n":12877,"o":8.39,"t":"2025-12-11T05:00:00Z","v":1449399,"vw":8.486931},{"c":8.31,"h":8.515,"l":8.3,"n":10768,"o":8.43,"t":"2025-12-12T05:00:00Z","v":942165,"vw":8.36108},{"c":8.32,"h":8.33,"l":8.255,"n":10420,"o":8.31,"t":"2025-12-15T05:00:00Z","v":1029453,"vw":8.307281},{"c":8.51,"h":8.53,"l":8.3,"n":9953,"o":8.32,"t":"2025-12-16T05:00:00Z","v":796327,"vw":8.474153},{"c":8.43,"h":8.61,"l":8.42,"n":7520,"o":8.49,"t":"2025-12-17T05:00:00Z","v":659967,"vw":8.472893},{"c":8.45,"h":8.56,"l":8.4101,"n":7852,"o":8.46,"t":"2025-12-18T05:00:00Z","v":709923,"vw":8.473687},{"c":8.33,"h":8.465,"l":8.3001,"n":6814,"o":8.44,"t":"2025-12-19T05:00:00Z","v":1208166,"vw":8.342367},{"c":8.36,"h":8.465,"l":8.32,"n":9594,"o":8.32,"t":"2025-12-22T05:00:00Z","v":858193,"vw":8.388653},{"c":8.21,"h":8.38,"l":8.21,"n":8630,"o":8.33,"t":"2025-12-23T05:00:00Z","v":974669,"vw":8.251036},{"c":8.2,"h":8.24,"l":8.14,"n":3352,"o":8.21,"t":"2025-12-24T05:00:00Z","v":356321,"vw":8.195285},{"c":8.1,"h":8.2037,"l":8.05,"n":11613,"o":8.18,"t":"2025-12-26T05:00:00Z","v":1598164,"vw":8.093772},{"c":8.15,"h":8.17,"l":8.05,"n":8160,"o":8.08,"t":"2025-12-29T05:00:00Z","v":814888,"vw":8.119282},{"c":8.13,"h":8.185,"l":8.09,"n":6678,"o":8.1,"t":"2025-12-30T05:00:00Z","v":760376,"vw":8.120637},{"c":8.06,"h":8.13,"l":8.051,"n":6760,"o":8.12,"t":"2025-12-31T05:00:00Z","v":651287,"vw":8.075294},{"c":7.85,"h":8.06,"l":7.76,"n":13339,"o":8.06,"t":"2026-01-02T05:00:00Z","v":1373859,"vw":7.863586},{"c":8,"h":8.045,"l":7.81,"n":7973,"o":7.81,"t":"2026-01-05T05:00:00Z","v":661152,"vw":7.985467},{"c":8.08,"h":8.11,"l":7.96,"n":7157,"o":7.96,"t":"2026-01-06T05:00:00Z","v":622259,"vw":8.061063},{"c":8.1,"h":8.13,"l":8.035,"n":6972,"o":8.11,"t":"2026-01-07T05:00:00Z","v":610696,"vw":8.089316},{"c":8.11,"h":8.1165,"l":8.02,"n":6753,"o":8.08,"t":"2026-01-08T05:00:00Z","v":869494,"vw":8.099423},{"c":7.99,"h":8.14,"l":7.98,"n":9681,"o":8.1,"t":"2026-01-09T05:00:00Z","v":805851,"vw":8.043967},{"c":7.92,"h":8.01,"l":7.89,"n":7894,"o":7.99,"t":"2026-01-12T05:00:00Z","v":581361,"vw":7.946033},{"c":7.64,"h":7.9,"l":7.64,"n":7332,"o":7.9,"t":"2026-01-13T05:00:00Z","v":751500,"vw":7.702369},{"c":7.65,"h":7.695,"l":7.57,"n":6616,"o":7.63,"t":"2026-01-14T05:00:00Z","v":648265,"vw":7.644918},{"c":7.54,"h":7.79,"l":7.51,"n":9437,"o":7.65,"t":"2026-01-15T05:00:00Z","v":1115525,"vw":7.586789},{"c":7.61,"h":7.68,"l":7.42,"n":10373,"o":7.53,"t":"2026-01-16T05:00:00Z","v":1373711,"vw":7.561951},{"c":7.6,"h":7.65,"l":7.455,"n":9802,"o":7.51,"t":"2026-01-20T05:00:00Z","v":886201,"vw":7.580997},{"c":7.72,"h":7.72,"l":7.545,"n":9091,"o":7.6,"t":"2026-01-21T05:00:00Z","v":995127,"vw":7.651183},{"c":7.83,"h":7.895,"l":7.6935,"n":7734,"o":7.74,"t":"2026-01-22T05:00:00Z","v":708972,"vw":7.845674},{"c":7.61,"h":7.94,"l":7.605,"n":7756,"o":7.81,"t":"2026-01-23T05:00:00Z","v":766805,"vw":7.686696},{"c":7.61,"h":7.69,"l":7.555,"n":8687,"o":7.6,"t":"2026-01-26T05:00:00Z","v":916261,"vw":7.59715},{"c":7.5,"h":7.64,"l":7.475,"n":7630,"o":7.62,"t":"2026-01-27T05:00:00Z","v":776791,"vw":7.510644},{"c":7.35,"h":7.52,"l":7.34,"n":8969,"o":7.5,"t":"2026-01-28T05:00:00Z","v":767477,"vw":7.391198},{"c":7.3,"h":7.37,"l":7.175,"n":12788,"o":7.3,"t":"2026-01-29T05:00:00Z","v":1208457,"vw":7.25674},{"c":7.16,"h":7.31,"l":7.1125,"n":7359,"o":7.24,"t":"2026-01-30T05:00:00Z","v":830246,"vw":7.17024},{"c":5.47,"h":6.0699,"l":5.42,"n":32079,"o":5.8,"t":"2026-02-02T05:00:00Z","v":5331444,"vw":5.618124},{"c":5.24,"h":5.45,"l":5.09,"n":23081,"o":5.41,"t":"2026-02-03T05:00:00Z","v":2614799,"vw":5.198588},{"c":4.99,"h":5.2,"l":4.905,"n":23086,"o":5.2,"t":"2026-02-04T05:00:00Z","v":3000693,"vw":4.983579},{"c":4.83,"h":5.08,"l":4.815,"n":24806,"o":4.97,"t":"2026-02-05T05:00:00Z","v":2646400,"vw":4.915851},{"c":4.9,"h":4.92,"l":4.665,"n":15207,"o":4.88,"t":"2026-02-06T05:00:00Z","v":2211619,"vw":4.837892},{"c":4.91,"h":5.006,"l":4.86,"n":19070,"o":4.86,"t":"2026-02-09T05:00:00Z","v":1818020,"vw":4.921627},{"c":5.61,"h":5.66,"l":5.46,"n":43918,"o":5.63,"t":"2026-02-10T05:00:00Z","v":7710051,"vw":5.556793},{"c":5.53,"h":5.66,"l":5.46,"n":29464,"o":5.59,"t":"2026-02-11T05:00:00Z","v":3590186,"vw":5.528524},{"c":5.34,"h":5.55,"l":5.3,"n":23225,"o":5.52,"t":"2026-02-12T05:00:00Z","v":3752221,"vw":5.364844},{"c":5.57,"h":5.6,"l":5.379,"n":20199,"o":5.4,"t":"2026-02-13T05:00:00Z","v":3705074,"vw":5.541265},{"c":5.52,"h":5.6,"l":5.44,"n":22206,"o":5.55,"t":"2026-02-17T05:00:00Z","v":2301170,"vw":5.521011},{"c":5.53,"h":5.605,"l":5.46,"n":19584,"o":5.51,"t":"2026-02-18T05:00:00Z","v":2905328,"vw":5.542902},{"c":5.55,"h":5.58,"l":5.51,"n":16126,"o":5.51,"t":"2026-02-19T05:00:00Z","v":1864462,"vw":5.532841},{"c":5.53,"h":5.63,"l":5.52,"n":17218,"o":5.58,"t":"2026-02-20T05:00:00Z","v":3587776,"vw":5.566731},{"c":5.44,"h":5.54,"l":5.3644,"n":17478,"o":5.51,"t":"2026-02-23T05:00:00Z","v":3133781,"vw":5.451339},{"c":5.42,"h":5.51,"l":5.385,"n":18148,"o":5.41,"t":"2026-02-24T05:00:00Z","v":2843796,"vw":5.440518},{"c":5.55,"h":5.6,"l":5.42,"n":22517,"o":5.46,"t":"2026-02-25T05:00:00Z","v":3048777,"vw":5.54779},{"c":5.58,"h":5.685,"l":5.535,"n":15430,"o":5.59,"t":"2026-02-26T05:00:00Z","v":1877715,"vw":5.591802},{"c":5.68,"h":5.7,"l":5.53,"n":19117,"o":5.55,"t":"2026-02-27T05:00:00Z","v":3370343,"vw":5.661889},{"c":5.61,"h":5.75,"l":5.5823,"n":17307,"o":5.61,"t":"2026-03-02T05:00:00Z","v":2074674,"vw":5.644926},{"c":5.67,"h":5.7,"l":5.515,"n":17940,"o":5.54,"t":"2026-03-03T05:00:00Z","v":5582557,"vw":5.632445},{"c":5.7,"h":5.76,"l":5.65,"n":19969,"o":5.7,"t":"2026-03-04T05:00:00Z","v":2800196,"vw":5.718903},{"c":5.51,"h":5.72,"l":5.495,"n":20816,"o":5.6,"t":"2026-03-05T05:00:00Z","v":5291279,"vw":5.552852},{"c":5.58,"h":5.63,"l":5.44,"n":17937,"o":5.5,"t":"2026-03-06T05:00:00Z","v":2736977,"vw":5.573847},{"c":5.64,"h":5.66,"l":5.52,"n":18995,"o":5.58,"t":"2026-03-09T04:00:00Z","v":3046834,"vw":5.614356},{"c":5.48,"h":5.65,"l":5.33,"n":27793,"o":5.62,"t":"2026-03-10T04:00:00Z","v":4010785,"vw":5.518311},{"c":5.47,"h":5.53,"l":5.365,"n":25091,"o":5.4,"t":"2026-03-11T04:00:00Z","v":4975284,"vw":5.461293},{"c":5.26,"h":5.53,"l":5.2,"n":19569,"o":5.45,"t":"2026-03-12T04:00:00Z","v":5217914,"vw":5.305937},{"c":5.23,"h":5.34,"l":5.1,"n":22452,"o":5.29,"t":"2026-03-13T04:00:00Z","v":4438553,"vw":5.199464},{"c":5.46,"h":5.54,"l":5.25,"n":28567,"o":5.28,"t":"2026-03-16T04:00:00Z","v":8866609,"vw":5.462715},{"c":5.53,"h":5.625,"l":5.439,"n":36044,"o":5.46,"t":"2026-03-17T04:00:00Z","v":9110117,"vw":5.555508},{"c":5.6,"h":5.67,"l":5.44,"n":27772,"o":5.5,"t":"2026-03-18T04:00:00Z","v":7625442,"vw":5.586918},{"c":4.79,"h":5.125,"l":4.77,"n":38329,"o":4.98,"t":"2026-03-19T04:00:00Z","v":10724993,"vw":4.930943},{"c":4.74,"h":4.96,"l":4.6725,"n":26031,"o":4.76,"t":"2026-03-20T04:00:00Z","v":7570541,"vw":4.792651},{"c":4.72,"h":5,"l":4.71,"n":21301,"o":4.8,"t":"2026-03-23T04:00:00Z","v":7505622,"vw":4.790311},{"c":4.49,"h":4.71,"l":4.48,"n":21044,"o":4.7,"t":"2026-03-24T04:00:00Z","v":7463076,"vw":4.528425},{"c":4.38,"h":4.56,"l":4.285,"n":18002,"o":4.52,"t":"2026-03-25T04:00:00Z","v":3782622,"vw":4.396601},{"c":4.26,"h":4.42,"l":4.23,"n":18888,"o":4.35,"t":"2026-03-26T04:00:00Z","v":4024549,"vw":4.290318},{"c":3.96,"h":4.26,"l":3.95,"n":16340,"o":4.26,"t":"2026-03-27T04:00:00Z","v":3344292,"vw":3.992061},{"c":3.77,"h":3.99,"l":3.75,"n":16566,"o":3.94,"t":"2026-03-30T04:00:00Z","v":3935032,"vw":3.813091},{"c":3.84,"h":3.91,"l":3.72,"n":17809,"o":3.82,"t":"2026-03-31T04:00:00Z","v":3861827,"vw":3.839513},{"c":3.93,"h":4,"l":3.81,"n":18054,"o":3.87,"t":"2026-04-01T04:00:00Z","v":2827953,"vw":3.931445},{"c":3.76,"h":3.895,"l":3.72,"n":13831,"o":3.87,"t":"2026-04-02T04:00:00Z","v":2145111,"vw":3.777774},{"c":3.91,"h":3.955,"l":3.77,"n":10250,"o":3.77,"t":"2026-04-06T04:00:00Z","v":2129821,"vw":3.901903},{"c":3.69,"h":3.9101,"l":3.66,"n":15648,"o":3.85,"t":"2026-04-07T04:00:00Z","v":2169927,"vw":3.730844},{"c":3.65,"h":3.86,"l":3.615,"n":15574,"o":3.83,"t":"2026-04-08T04:00:00Z","v":7074382,"vw":3.687247},{"c":3.44,"h":3.635,"l":3.44,"n":16182,"o":3.62,"t":"2026-04-09T04:00:00Z","v":2773821,"vw":3.474923},{"c":3.34,"h":3.46,"l":3.29,"n":12683,"o":3.45,"t":"2026-04-10T04:00:00Z","v":2285261,"vw":3.347768},{"c":3.41,"h":3.44,"l":3.3,"n":12132,"o":3.34,"t":"2026-04-13T04:00:00Z","v":1843679,"vw":3.396424},{"c":3.5,"h":3.53,"l":3.42,"n":9529,"o":3.45,"t":"2026-04-14T04:00:00Z","v":1834383,"vw":3.49531},{"c":3.62,"h":3.66,"l":3.52,"n":9939,"o":3.52,"t":"2026-04-15T04:00:00Z","v":1540782,"vw":3.606525},{"c":3.62,"h":3.655,"l":3.545,"n":7520,"o":3.62,"t":"2026-04-16T04:00:00Z","v":930057,"vw":3.614158},{"c":3.71,"h":3.755,"l":3.685,"n":11000,"o":3.72,"t":"2026-04-17T04:00:00Z","v":1482988,"vw":3.716035},{"c":3.87,"h":3.87,"l":3.5899,"n":12892,"o":3.69,"t":"2026-04-20T04:00:00Z","v":1691899,"vw":3.772034},{"c":3.95,"h":4.06,"l":3.87,"n":17304,"o":3.87,"t":"2026-04-21T04:00:00Z","v":1891073,"vw":3.967387},{"c":4.02,"h":4.03,"l":3.895,"n":10129,"o":3.96,"t":"2026-04-22T04:00:00Z","v":1120422,"vw":3.986678},{"c":3.77,"h":3.97,"l":3.68,"n":15327,"o":3.97,"t":"2026-04-23T04:00:00Z","v":1733527,"vw":3.766648},{"c":3.86,"h":3.86,"l":3.72,"n":14280,"o":3.76,"t":"2026-04-24T04:00:00Z","v":1582966,"vw":3.821134},{"c":3.86,"h":3.92,"l":3.78,"n":17249,"o":3.8,"t":"2026-04-27T04:00:00Z","v":1672298,"vw":3.846564},{"c":3.93,"h":3.96,"l":3.8,"n":18422,"o":3.88,"t":"2026-04-28T04:00:00Z","v":3997894,"vw":3.878501},{"c":3.79,"h":3.91,"l":3.745,"n":12589,"o":3.87,"t":"2026-04-29T04:00:00Z","v":1180823,"vw":3.806199},{"c":3.86,"h":3.865,"l":3.685,"n":10673,"o":3.76,"t":"2026-04-30T04:00:00Z","v":919377,"vw":3.81768},{"c":4.11,"h":4.18,"l":3.93,"n":18325,"o":3.93,"t":"2026-05-01T04:00:00Z","v":2011066,"vw":4.096604},{"c":4.12,"h":4.18,"l":4.05,"n":17491,"o":4.08,"t":"2026-05-04T04:00:00Z","v":1233265,"vw":4.118698},{"c":4.08,"h":4.195,"l":4.07,"n":14063,"o":4.14,"t":"2026-05-05T04:00:00Z","v":1040075,"vw":4.121047},{"c":4.04,"h":4.09,"l":3.9403,"n":11501,"o":4.09,"t":"2026-05-06T04:00:00Z","v":830895,"vw":4.027303},{"c":4.12,"h":4.21,"l":4.04,"n":13871,"o":4.04,"t":"2026-05-07T04:00:00Z","v":1130642,"vw":4.133948},{"c":4.02,"h":4.115,"l":3.93,"n":11868,"o":4.06,"t":"2026-05-08T04:00:00Z","v":1088899,"vw":4.033303},{"c":3.78,"h":4,"l":3.74,"n":8223,"o":3.95,"t":"2026-05-11T04:00:00Z","v":1038715,"vw":3.820095},{"c":3.66,"h":3.79,"l":3.66,"n":5426,"o":3.77,"t":"2026-05-12T04:00:00Z","v":650569,"vw":3.691862},{"c":3.56,"h":3.65,"l":3.48,"n":9944,"o":3.61,"t":"2026-05-13T04:00:00Z","v":1068085,"vw":3.545134},{"c":3.55,"h":3.55,"l":3.46,"n":7407,"o":3.5,"t":"2026-05-14T04:00:00Z","v":999117,"vw":3.517694},{"c":3.46,"h":3.61,"l":3.455,"n":6384,"o":3.55,"t":"2026-05-15T04:00:00Z","v":1041394,"vw":3.493608},{"c":3.6,"h":3.605,"l":3.46,"n":7804,"o":3.47,"t":"2026-05-18T04:00:00Z","v":910852,"vw":3.579765},{"c":3.6,"h":3.72,"l":3.535,"n":8482,"o":3.62,"t":"2026-05-19T04:00:00Z","v":936548,"vw":3.600238},{"c":3.59,"h":3.59,"l":3.41,"n":6943,"o":3.56,"t":"2026-05-20T04:00:00Z","v":780568,"vw":3.552886},{"c":3.59,"h":3.605,"l":3.44,"n":8503,"o":3.55,"t":"2026-05-21T04:00:00Z","v":1122926,"vw":3.557502},{"c":3.68,"h":3.73,"l":3.6101,"n":7361,"o":3.62,"t":"2026-05-22T04:00:00Z","v":874433,"vw":3.684412},{"c":3.8,"h":3.8,"l":3.62,"n":10390,"o":3.66,"t":"2026-05-26T04:00:00Z","v":1090496,"vw":3.752972},{"c":3.94,"h":3.95,"l":3.76,"n":8935,"o":3.78,"t":"2026-05-27T04:00:00Z","v":852700,"vw":3.903125},{"c":4.02,"h":4.035,"l":3.845,"n":13353,"o":3.93,"t":"2026-05-28T04:00:00Z","v":1462511,"vw":3.961314},{"c":4.18,"h":4.26,"l":4.01,"n":11239,"o":4.06,"t":"2026-05-29T04:00:00Z","v":3060399,"vw":4.17737},{"c":4.59,"h":4.61,"l":4.305,"n":15675,"o":4.4,"t":"2026-06-01T04:00:00Z","v":1744412,"vw":4.476044},{"c":4.21,"h":4.52,"l":4.21,"n":16755,"o":4.49,"t":"2026-06-02T04:00:00Z","v":2379366,"vw":4.321363},{"c":3.83,"h":3.83,"l":3.265,"n":17550,"o":3.265,"t":"2026-06-03T04:00:00Z","v":3267445,"vw":3.692657},{"c":3.96,"h":4.14,"l":3.8001,"n":11331,"o":3.82,"t":"2026-06-04T04:00:00Z","v":1631800,"vw":3.984116},{"c":3.89,"h":3.97,"l":3.77,"n":11420,"o":3.96,"t":"2026-06-05T04:00:00Z","v":1443714,"vw":3.851318},{"c":3.9,"h":3.935,"l":3.815,"n":7276,"o":3.86,"t":"2026-06-08T04:00:00Z","v":864833,"vw":3.894831},{"c":3.81,"h":3.95,"l":3.715,"n":9189,"o":3.84,"t":"2026-06-09T04:00:00Z","v":1025020,"vw":3.808813},{"c":3.8,"h":3.86,"l":3.75,"n":7593,"o":3.75,"t":"2026-06-10T04:00:00Z","v":957876,"vw":3.793956},{"c":3.78,"h":3.845,"l":3.66,"n":9214,"o":3.74,"t":"2026-06-11T04:00:00Z","v":1267339,"vw":3.753459},{"c":4.06,"h":4.11,"l":3.95,"n":9400,"o":4.095,"t":"2026-06-12T04:00:00Z","v":1378681,"vw":4.047762},{"c":4.05,"h":4.271,"l":4.04,"n":9609,"o":4.15,"t":"2026-06-15T04:00:00Z","v":1393461,"vw":4.113654},{"c":4.07,"h":4.255,"l":4.05,"n":11524,"o":4.06,"t":"2026-06-16T04:00:00Z","v":1527452,"vw":4.119005},{"c":3.97,"h":4.15,"l":3.945,"n":11285,"o":4.07,"t":"2026-06-17T04:00:00Z","v":2089450,"vw":4.021707},{"c":3.8,"h":3.971,"l":3.76,"n":9158,"o":3.94,"t":"2026-06-18T04:00:00Z","v":2413050,"vw":3.81673},{"c":3.94,"h":4.005,"l":3.8101,"n":12184,"o":3.92,"t":"2026-06-22T04:00:00Z","v":1839585,"vw":3.92922},{"c":3.93,"h":4.01,"l":3.88,"n":9044,"o":3.88,"t":"2026-06-23T04:00:00Z","v":1552321,"vw":3.941283},{"c":4.16,"h":4.25,"l":3.89,"n":13403,"o":3.9,"t":"2026-06-24T04:00:00Z","v":1450983,"vw":4.146922},{"c":4.15,"h":4.205,"l":4.085,"n":11484,"o":4.15,"t":"2026-06-25T04:00:00Z","v":827974,"vw":4.144774},{"c":4.44,"h":4.47,"l":4.16,"n":12748,"o":4.16,"t":"2026-06-26T04:00:00Z","v":3471390,"vw":4.419604},{"c":4.67,"h":4.675,"l":4.39,"n":16778,"o":4.39,"t":"2026-06-29T04:00:00Z","v":2272107,"vw":4.559706},{"c":4.67,"h":4.75,"l":4.6,"n":8827,"o":4.61,"t":"2026-06-30T04:00:00Z","v":986812,"vw":4.687807},{"c":4.88,"h":4.925,"l":4.725,"n":11413,"o":4.74,"t":"2026-07-01T04:00:00Z","v":1234150,"vw":4.85351},{"c":4.95,"h":4.99,"l":4.86,"n":11935,"o":4.86,"t":"2026-07-02T04:00:00Z","v":1266945,"vw":4.930987},{"c":4.99,"h":5.115,"l":4.9,"n":20551,"o":4.9,"t":"2026-07-06T04:00:00Z","v":1387047,"vw":5.012944},{"c":5.13,"h":5.215,"l":5.05,"n":17722,"o":5.09,"t":"2026-07-07T04:00:00Z","v":1100177,"vw":5.131168},{"c":4.93,"h":5.12,"l":4.925,"n":21382,"o":5.02,"t":"2026-07-08T04:00:00Z","v":1168563,"vw":4.979544},{"c":5.06,"h":5.135,"l":4.75,"n":10791,"o":4.79,"t":"2026-07-09T04:00:00Z","v":1341658,"vw":5.064605},{"c":5.09,"h":5.255,"l":5.045,"n":9531,"o":5.17,"t":"2026-07-10T04:00:00Z","v":857057,"vw":5.108684},{"c":5.21,"h":5.245,"l":5.105,"n":11663,"o":5.13,"t":"2026-07-13T04:00:00Z","v":1126494,"vw":5.202055},{"c":5.43,"h":5.565,"l":5.3,"n":13363,"o":5.33,"t":"2026-07-14T04:00:00Z","v":1637909,"vw":5.443733},{"c":5.46,"h":5.6288,"l":5.43,"n":11767,"o":5.5,"t":"2026-07-15T04:00:00Z","v":1143078,"vw":5.514173},{"c":5.45,"h":5.58,"l":5.38,"n":10403,"o":5.53,"t":"2026-07-16T04:00:00Z","v":1232981,"vw":5.455743},{"c":5.34,"h":5.515,"l":5.31,"n":12167,"o":5.33,"t":"2026-07-17T04:00:00Z","v":1054331,"vw":5.374678},{"c":5.45,"h":5.505,"l":5.23,"n":10021,"o":5.34,"t":"2026-07-20T04:00:00Z","v":935850,"vw":5.414569},{"c":5.19,"h":5.47,"l":5.15,"n":10487,"o":5.34,"t":"2026-07-21T04:00:00Z","v":884063,"vw":5.223596},{"c":4.96,"h":5.22,"l":4.92,"n":13371,"o":5.21,"t":"2026-07-22T04:00:00Z","v":971408,"vw":4.994418},{"c":4.92,"h":5.01,"l":4.785,"n":14536,"o":4.98,"t":"2026-07-23T04:00:00Z","v":819646,"vw":4.8943},{"c":5,"h":5.13,"l":4.95,"n":10744,"o":4.96,"t":"2026-07-24T04:00:00Z","v":1387270,"vw":5.048587},{"c":5.53,"h":5.56,"l":5.16,"n":10235,"o":5.18,"t":"2026-07-27T04:00:00Z","v":1261157,"vw":5.447296},{"c":5.63,"h":5.77,"l":5.5201,"n":9830,"o":5.57,"t":"2026-07-28T04:00:00Z","v":1156908,"vw":5.652286},{"c":5.72,"h":5.8,"l":5.62,"n":8271,"o":5.62,"t":"2026-07-29T04:00:00Z","v":770774,"vw":5.710415},{"c":5.51,"h":5.64,"l":5.39,"n":7267,"o":5.6,"t":"2026-07-30T04:00:00Z","v":871376,"vw":5.501657},{"c":5.46,"h":5.55,"l":5.34,"n":9174,"o":5.39,"t":"2026-07-31T04:00:00Z","v":638109,"vw":5.429863},{"c":5.68,"h":5.77,"l":5.54,"n":9039,"o":5.6,"t":"2026-08-03T04:00:00Z","v":739887,"vw":5.661941},{"c":5.71,"h":5.81,"l":5.58,"n":8430,"o":5.58,"t":"2026-08-04T04:00:00Z","v":713913,"vw":5.706162},{"c":5.73,"h":5.77,"l":5.64,"n":7897,"o":5.77,"t":"2026-08-05T04:00:00Z","v":573731,"vw":5.722232},{"c":5.57,"h":5.625,"l":5.49,"n":7302,"o":5.55,"t":"2026-08-06T04:00:00Z","v":656991,"vw":5.566572},{"c":5.73,"h":5.79,"l":5.62,"n":7554,"o":5.62,"t":"2026-08-07T04:00:00Z","v":738602,"vw":5.737306},{"c":5.76,"h":5.8,"l":5.63,"n":9100,"o":5.64,"t":"2026-08-10T04:00:00Z","v":681858,"vw":5.745373},{"c":5.71,"h":5.795,"l":5.68,"n":8572,"o":5.71,"t":"2026-08-11T04:00:00Z","v":759124,"vw":5.735494},{"c":5.73,"h":5.755,"l":5.595,"n":7615,"o":5.64,"t":"2026-08-12T04:00:00Z","v":522295,"vw":5.69062},{"c":6.11,"h":6.13,"l":5.77,"n":10534,"o":5.8,"t":"2026-08-13T04:00:00Z","v":933691,"vw":5.973827},{"c":5.93,"h":6.19,"l":5.9,"n":7687,"o":6.16,"t":"2026-08-14T04:00:00Z","v":624611,"vw":5.956769},{"c":5.84,"h":5.91,"l":5.75,"n":8739,"o":5.81,"t":"2026-08-17T04:00:00Z","v":746767,"vw":5.815074},{"c":6.01,"h":6.09,"l":5.91,"n":6528,"o":5.91,"t":"2026-08-18T04:00:00Z","v":435719,"vw":6.030658},{"c":6.28,"h":6.3891,"l":6.04,"n":8221,"o":6.05,"t":"2026-08-19T04:00:00Z","v":674208,"vw":6.296611},{"c":6.24,"h":6.32,"l":6.185,"n":7353,"o":6.2,"t":"2026-08-20T04:00:00Z","v":659201,"vw":6.263068},{"c":6.35,"h":6.38,"l":6.125,"n":7687,"o":6.24,"t":"2026-08-21T04:00:00Z","v":651061,"vw":6.314887},{"c":6.53,"h":6.6,"l":6.325,"n":9256,"o":6.325,"t":"2026-08-24T04:00:00Z","v":761645,"vw":6.506552},{"c":6.58,"h":6.615,"l":6.455,"n":9844,"o":6.48,"t":"2026-08-25T04:00:00Z","v":965899,"vw":6.544491},{"c":6.5,"h":6.535,"l":6.38,"n":8906,"o":6.535,"t":"2026-08-26T04:00:00Z","v":743653,"vw":6.466944},{"c":6.76,"h":6.78,"l":6.56,"n":7868,"o":6.595,"t":"2026-08-27T04:00:00Z","v":666267,"vw":6.717188},{"c":6.91,"h":6.95,"l":6.74,"n":10893,"o":6.74,"t":"2026-08-28T04:00:00Z","v":912721,"vw":6.892339},{"c":6.77,"h":6.92,"l":6.725,"n":9308,"o":6.81,"t":"2026-08-31T04:00:00Z","v":1314432,"vw":6.787296},{"c":6.53,"h":7.88,"l":6.315,"n":26308,"o":7.66,"t":"2026-09-01T04:00:00Z","v":2884261,"vw":6.805007},{"c":6.55,"h":7.36,"l":6.535,"n":17278,"o":6.65,"t":"2026-09-02T04:00:00Z","v":2235134,"vw":6.776339},{"c":6.44,"h":6.93,"l":6.4,"n":16031,"o":6.81,"t":"2026-09-03T04:00:00Z","v":1643698,"vw":6.544466},{"c":6.51,"h":6.64,"l":6.16,"n":16764,"o":6.31,"t":"2026-09-04T04:00:00Z","v":1381636,"vw":6.460045},{"c":6.38,"h":6.425,"l":6.23,"n":14206,"o":6.38,"t":"2026-09-08T04:00:00Z","v":1233475,"vw":6.358463},{"c":6.09,"h":6.405,"l":6.06,"n":10640,"o":6.37,"t":"2026-09-09T04:00:00Z","v":981613,"vw":6.126456},{"c":6.28,"h":6.3,"l":5.98,"n":12297,"o":6.14,"t":"2026-09-10T04:00:00Z","v":976918,"vw":6.235455},{"c":6.4,"h":6.44,"l":6.24,"n":10472,"o":6.25,"t":"2026-09-11T04:00:00Z","v":779776,"vw":6.384027},{"c":6.48,"h":6.63,"l":6.435,"n":11692,"o":6.45,"t":"2026-09-14T04:00:00Z","v":1053987,"vw":6.528242},{"c":6.39,"h":6.465,"l":6.27,"n":11776,"o":6.325,"t":"2026-09-15T04:00:00Z","v":966778,"vw":6.383065},{"c":6.39,"h":6.5051,"l":6.27,"n":13185,"o":6.29,"t":"2026-09-16T04:00:00Z","v":974713,"vw":6.411023},{"c":6.29,"h":6.395,"l":6.27,"n":11403,"o":6.35,"t":"2026-09-17T04:00:00Z","v":1034616,"vw":6.313424},{"c":6.14,"h":6.32,"l":6.09,"n":10004,"o":6.3,"t":"2026-09-18T04:00:00Z","v":2501779,"vw":6.148962},{"c":6.42,"h":6.46,"l":6.115,"n":11616,"o":6.14,"t":"2026-09-21T04:00:00Z","v":907340,"vw":6.379861},{"c":6.37,"h":6.55,"l":6.19,"n":9932,"o":6.5,"t":"2026-09-22T04:00:00Z","v":876308,"vw":6.364706},{"c":6.44,"h":6.485,"l":6.28,"n":11278,"o":6.37,"t":"2026-09-23T04:00:00Z","v":828552,"vw":6.398649},{"c":6.47,"h":6.55,"l":6.35,"n":12736,"o":6.41,"t":"2026-09-24T04:00:00Z","v":1132493,"vw":6.433869},{"c":6.47,"h":6.69,"l":6.43,"n":10078,"o":6.46,"t":"2026-09-25T04:00:00Z","v":857518,"vw":6.52643},{"c":6.43,"h":6.52,"l":6.26,"n":8195,"o":6.47,"t":"2026-09-28T04:00:00Z","v":726760,"vw":6.437004},{"c":6.48,"h":6.495,"l":6.2901,"n":11630,"o":6.36,"t":"2026-09-29T04:00:00Z","v":1038006,"vw":6.420147},{"c":6.47,"h":6.665,"l":6.44,"n":10348,"o":6.48,"t":"2026-09-30T04:00:00Z","v":855305,"vw":6.524417},{"c":6.62,"h":6.85,"l":6.44,"n":12439,"o":6.58,"t":"2026-10-01T04:00:00Z","v":1562174,"vw":6.637985},{"c":6.51,"h":6.675,"l":6.49,"n":8191,"o":6.66,"t":"2026-10-02T04:00:00Z","v":608224,"vw":6.53506},{"c":6.62,"h":6.675,"l":6.44,"n":9212,"o":6.465,"t":"2026-10-05T04:00:00Z","v":822148,"vw":6.601372},{"c":6.56,"h":6.68,"l":6.485,"n":7480,"o":6.68,"t":"2026-10-06T04:00:00Z","v":420723,"vw":6.569307},{"c":6.62,"h":6.66,"l":6.47,"n":7583,"o":6.56,"t":"2026-10-07T04:00:00Z","v":574961,"vw":6.597079},{"c":6.82,"h":6.85,"l":6.61,"n":7567,"o":6.64,"t":"2026-10-08T04:00:00Z","v":717904,"vw":6.784184},{"c":6.93,"h":6.98,"l":6.775,"n":5950,"o":6.88,"t":"2026-10-09T04:00:00Z","v":434055,"vw":6.892749},{"c":6.93,"h":7.04,"l":6.905,"n":5239,"o":6.97,"t":"2026-10-12T04:00:00Z","v":412575,"vw":6.947025},{"c":7,"h":7.115,"l":6.88,"n":7737,"o":6.94,"t":"2026-10-13T04:00:00Z","v":658570,"vw":7.027659},{"c":6.97,"h":7.04,"l":6.83,"n":9817,"o":7.01,"t":"2026-10-14T04:00:00Z","v":573143,"vw":6.921666},{"c":7.13,"h":7.19,"l":6.96,"n":8518,"o":7,"t":"2026-10-15T04:00:00Z","v":780297,"vw":7.0876},{"c":6.9,"h":7.28,"l":6.85,"n":10628,"o":7.19,"t":"2026-10-16T04:00:00Z","v":869529,"vw":6.953425},{"c":6.95,"h":7.105,"l":6.88,"n":8945,"o":6.88,"t":"2026-10-19T04:00:00Z","v":842376,"vw":7.01504},{"c":7.16,"h":7.19,"l":7.01,"n":9626,"o":7.01,"t":"2026-10-20T04:00:00Z","v":857991,"vw":7.133584},{"c":7.08,"h":7.165,"l":7.03,"n":9164,"o":7.12,"t":"2026-10-21T04:00:00Z","v":633172,"vw":7.088052},{"c":7.34,"h":7.34,"l":7.06,"n":10229,"o":7.08,"t":"2026-10-22T04:00:00Z","v":806216,"vw":7.266867},{"c":7.345,"h":7.385,"l":7.19,"n":4551,"o":7.28,"t":"2026-10-23T04:00:00Z","v":178644,"vw":7.300266}],"volatilityBars":[{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-08-25T12:00:00Z","v":300,"vw":6.53},{"c":6.55,"h":6.59,"l":6.455,"n":417,"o":6.48,"t":"2026-08-25T13:30:00Z","v":146668,"vw":6.495296},{"c":6.54,"h":6.57,"l":6.5,"n":295,"o":6.56,"t":"2026-08-25T13:45:00Z","v":37287,"vw":6.542416},{"c":6.55,"h":6.56,"l":6.51,"n":344,"o":6.54,"t":"2026-08-25T14:00:00Z","v":26855,"vw":6.534652},{"c":6.52,"h":6.56,"l":6.5,"n":639,"o":6.555,"t":"2026-08-25T14:15:00Z","v":72706,"vw":6.525976},{"c":6.52,"h":6.56,"l":6.505,"n":486,"o":6.515,"t":"2026-08-25T14:30:00Z","v":31302,"vw":6.525996},{"c":6.595,"h":6.595,"l":6.52,"n":526,"o":6.52,"t":"2026-08-25T14:45:00Z","v":46395,"vw":6.560189},{"c":6.585,"h":6.615,"l":6.575,"n":387,"o":6.595,"t":"2026-08-25T15:00:00Z","v":32793,"vw":6.589989},{"c":6.5691,"h":6.585,"l":6.55,"n":342,"o":6.585,"t":"2026-08-25T15:15:00Z","v":22393,"vw":6.563321},{"c":6.555,"h":6.58,"l":6.54,"n":275,"o":6.57,"t":"2026-08-25T15:30:00Z","v":23243,"vw":6.555824},{"c":6.535,"h":6.555,"l":6.535,"n":222,"o":6.555,"t":"2026-08-25T15:45:00Z","v":12057,"vw":6.542738},{"c":6.525,"h":6.54,"l":6.52,"n":234,"o":6.54,"t":"2026-08-25T16:00:00Z","v":9704,"vw":6.533104},{"c":6.53,"h":6.535,"l":6.52,"n":193,"o":6.53,"t":"2026-08-25T16:15:00Z","v":9040,"vw":6.528675},{"c":6.555,"h":6.555,"l":6.525,"n":289,"o":6.525,"t":"2026-08-25T16:30:00Z","v":32003,"vw":6.533346},{"c":6.56,"h":6.56,"l":6.55,"n":139,"o":6.56,"t":"2026-08-25T16:45:00Z","v":6513,"vw":6.557965},{"c":6.55,"h":6.57,"l":6.55,"n":259,"o":6.555,"t":"2026-08-25T17:00:00Z","v":15462,"vw":6.559301},{"c":6.545,"h":6.56,"l":6.54,"n":220,"o":6.555,"t":"2026-08-25T17:15:00Z","v":8536,"vw":6.554083},{"c":6.56,"h":6.56,"l":6.54,"n":203,"o":6.54,"t":"2026-08-25T17:30:00Z","v":10309,"vw":6.554424},{"c":6.54,"h":6.56,"l":6.535,"n":239,"o":6.56,"t":"2026-08-25T17:45:00Z","v":13478,"vw":6.550158},{"c":6.56,"h":6.56,"l":6.535,"n":231,"o":6.535,"t":"2026-08-25T18:00:00Z","v":12131,"vw":6.545418},{"c":6.53,"h":6.56,"l":6.52,"n":204,"o":6.56,"t":"2026-08-25T18:15:00Z","v":11131,"vw":6.545356},{"c":6.535,"h":6.555,"l":6.52,"n":317,"o":6.525,"t":"2026-08-25T18:30:00Z","v":19913,"vw":6.538364},{"c":6.565,"h":6.57,"l":6.54,"n":323,"o":6.54,"t":"2026-08-25T18:45:00Z","v":17832,"vw":6.555511},{"c":6.555,"h":6.565,"l":6.54,"n":402,"o":6.56,"t":"2026-08-25T19:00:00Z","v":26990,"vw":6.55332},{"c":6.545,"h":6.56,"l":6.54,"n":316,"o":6.55,"t":"2026-08-25T19:15:00Z","v":25267,"vw":6.552098},{"c":6.535,"h":6.55,"l":6.53,"n":524,"o":6.545,"t":"2026-08-25T19:30:00Z","v":41443,"vw":6.542048},{"c":6.57,"h":6.6,"l":6.54,"n":1212,"o":6.54,"t":"2026-08-25T19:45:00Z","v":130785,"vw":6.571109},{"c":6.58,"h":6.58,"l":6.58,"n":13,"o":6.58,"t":"2026-08-25T20:00:00Z","v":111330,"vw":6.58},{"c":6.58,"h":6.58,"l":6.58,"n":5,"o":6.58,"t":"2026-08-26T11:00:00Z","v":108,"vw":6.58},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-08-26T12:15:00Z","v":200,"vw":6.71},{"c":6.46,"h":6.535,"l":6.4,"n":394,"o":6.535,"t":"2026-08-26T13:30:00Z","v":62890,"vw":6.438265},{"c":6.46,"h":6.48,"l":6.455,"n":260,"o":6.46,"t":"2026-08-26T13:45:00Z","v":22139,"vw":6.461577},{"c":6.46,"h":6.4863,"l":6.44,"n":282,"o":6.475,"t":"2026-08-26T14:00:00Z","v":32336,"vw":6.455342},{"c":6.4501,"h":6.49,"l":6.445,"n":296,"o":6.46,"t":"2026-08-26T14:15:00Z","v":27383,"vw":6.455778},{"c":6.46,"h":6.465,"l":6.44,"n":215,"o":6.46,"t":"2026-08-26T14:30:00Z","v":10916,"vw":6.452836},{"c":6.47,"h":6.47,"l":6.455,"n":186,"o":6.46,"t":"2026-08-26T14:45:00Z","v":12999,"vw":6.461205},{"c":6.45,"h":6.47,"l":6.44,"n":257,"o":6.465,"t":"2026-08-26T15:00:00Z","v":21783,"vw":6.450869},{"c":6.385,"h":6.45,"l":6.385,"n":216,"o":6.445,"t":"2026-08-26T15:15:00Z","v":16970,"vw":6.427047},{"c":6.43,"h":6.435,"l":6.38,"n":462,"o":6.39,"t":"2026-08-26T15:30:00Z","v":31714,"vw":6.405443},{"c":6.415,"h":6.45,"l":6.395,"n":362,"o":6.43,"t":"2026-08-26T15:45:00Z","v":23796,"vw":6.421175},{"c":6.42,"h":6.43,"l":6.411,"n":203,"o":6.415,"t":"2026-08-26T16:00:00Z","v":14285,"vw":6.41895},{"c":6.445,"h":6.445,"l":6.415,"n":221,"o":6.42,"t":"2026-08-26T16:15:00Z","v":13838,"vw":6.424341},{"c":6.435,"h":6.445,"l":6.435,"n":100,"o":6.445,"t":"2026-08-26T16:30:00Z","v":5131,"vw":6.438485},{"c":6.43,"h":6.435,"l":6.425,"n":109,"o":6.435,"t":"2026-08-26T16:45:00Z","v":6326,"vw":6.430727},{"c":6.445,"h":6.45,"l":6.425,"n":206,"o":6.425,"t":"2026-08-26T17:00:00Z","v":8773,"vw":6.437019},{"c":6.46,"h":6.46,"l":6.445,"n":193,"o":6.445,"t":"2026-08-26T17:15:00Z","v":8164,"vw":6.452677},{"c":6.46,"h":6.465,"l":6.455,"n":145,"o":6.46,"t":"2026-08-26T17:30:00Z","v":7176,"vw":6.460102},{"c":6.45,"h":6.455,"l":6.445,"n":185,"o":6.455,"t":"2026-08-26T17:45:00Z","v":6712,"vw":6.449394},{"c":6.46,"h":6.46,"l":6.445,"n":225,"o":6.445,"t":"2026-08-26T18:00:00Z","v":13324,"vw":6.454245},{"c":6.465,"h":6.47,"l":6.465,"n":81,"o":6.465,"t":"2026-08-26T18:15:00Z","v":3664,"vw":6.466731},{"c":6.48,"h":6.48,"l":6.465,"n":186,"o":6.465,"t":"2026-08-26T18:30:00Z","v":8287,"vw":6.473673},{"c":6.495,"h":6.51,"l":6.49,"n":276,"o":6.49,"t":"2026-08-26T18:45:00Z","v":17964,"vw":6.499674},{"c":6.495,"h":6.5,"l":6.49,"n":216,"o":6.495,"t":"2026-08-26T19:00:00Z","v":18007,"vw":6.49678},{"c":6.495,"h":6.52,"l":6.495,"n":276,"o":6.495,"t":"2026-08-26T19:15:00Z","v":19109,"vw":6.507191},{"c":6.48,"h":6.495,"l":6.475,"n":483,"o":6.495,"t":"2026-08-26T19:30:00Z","v":31805,"vw":6.482338},{"c":6.49,"h":6.505,"l":6.465,"n":2155,"o":6.48,"t":"2026-08-26T19:45:00Z","v":164442,"vw":6.481717},{"c":6.5,"h":6.5,"l":6.5,"n":9,"o":6.5,"t":"2026-08-26T20:00:00Z","v":119803,"vw":6.5},{"c":6.77,"h":6.77,"l":6.56,"n":445,"o":6.595,"t":"2026-08-27T13:30:00Z","v":44395,"vw":6.688546},{"c":6.765,"h":6.78,"l":6.725,"n":246,"o":6.78,"t":"2026-08-27T13:45:00Z","v":20567,"vw":6.75284},{"c":6.745,"h":6.78,"l":6.74,"n":288,"o":6.76,"t":"2026-08-27T14:00:00Z","v":19596,"vw":6.760425},{"c":6.67,"h":6.755,"l":6.67,"n":236,"o":6.745,"t":"2026-08-27T14:15:00Z","v":14008,"vw":6.728241},{"c":6.68,"h":6.68,"l":6.655,"n":248,"o":6.675,"t":"2026-08-27T14:30:00Z","v":13974,"vw":6.66925},{"c":6.685,"h":6.685,"l":6.655,"n":260,"o":6.675,"t":"2026-08-27T14:45:00Z","v":9092,"vw":6.669745},{"c":6.675,"h":6.695,"l":6.67,"n":272,"o":6.6809,"t":"2026-08-27T15:00:00Z","v":14422,"vw":6.684852},{"c":6.675,"h":6.69,"l":6.67,"n":164,"o":6.67,"t":"2026-08-27T15:15:00Z","v":9063,"vw":6.682968},{"c":6.6899,"h":6.71,"l":6.675,"n":376,"o":6.675,"t":"2026-08-27T15:30:00Z","v":22821,"vw":6.694828},{"c":6.715,"h":6.72,"l":6.685,"n":184,"o":6.69,"t":"2026-08-27T15:45:00Z","v":20971,"vw":6.701793},{"c":6.7,"h":6.725,"l":6.7,"n":129,"o":6.715,"t":"2026-08-27T16:00:00Z","v":8009,"vw":6.711652},{"c":6.72,"h":6.72,"l":6.7,"n":188,"o":6.705,"t":"2026-08-27T16:15:00Z","v":9257,"vw":6.708326},{"c":6.73,"h":6.73,"l":6.72,"n":136,"o":6.72,"t":"2026-08-27T16:30:00Z","v":10856,"vw":6.723523},{"c":6.725,"h":6.73,"l":6.72,"n":152,"o":6.729,"t":"2026-08-27T16:45:00Z","v":6529,"vw":6.724973},{"c":6.73,"h":6.73,"l":6.72,"n":65,"o":6.725,"t":"2026-08-27T17:00:00Z","v":3896,"vw":6.725956},{"c":6.675,"h":6.72,"l":6.675,"n":295,"o":6.72,"t":"2026-08-27T17:15:00Z","v":23112,"vw":6.696975},{"c":6.68,"h":6.69,"l":6.67,"n":164,"o":6.68,"t":"2026-08-27T17:30:00Z","v":8834,"vw":6.679032},{"c":6.65,"h":6.68,"l":6.65,"n":145,"o":6.675,"t":"2026-08-27T17:45:00Z","v":13427,"vw":6.665289},{"c":6.61,"h":6.66,"l":6.61,"n":269,"o":6.6591,"t":"2026-08-27T18:00:00Z","v":22585,"vw":6.63682},{"c":6.65,"h":6.65,"l":6.605,"n":273,"o":6.615,"t":"2026-08-27T18:15:00Z","v":20025,"vw":6.6249},{"c":6.64,"h":6.65,"l":6.635,"n":264,"o":6.65,"t":"2026-08-27T18:30:00Z","v":17779,"vw":6.641139},{"c":6.695,"h":6.695,"l":6.65,"n":305,"o":6.65,"t":"2026-08-27T18:45:00Z","v":21372,"vw":6.672904},{"c":6.705,"h":6.71,"l":6.69,"n":276,"o":6.695,"t":"2026-08-27T19:00:00Z","v":14757,"vw":6.699227},{"c":6.735,"h":6.74,"l":6.705,"n":326,"o":6.705,"t":"2026-08-27T19:15:00Z","v":22470,"vw":6.720873},{"c":6.735,"h":6.74,"l":6.725,"n":470,"o":6.735,"t":"2026-08-27T19:30:00Z","v":27405,"vw":6.732962},{"c":6.76,"h":6.77,"l":6.73,"n":1389,"o":6.74,"t":"2026-08-27T19:45:00Z","v":135138,"vw":6.749743},{"c":6.76,"h":6.76,"l":6.76,"n":21,"o":6.76,"t":"2026-08-27T20:00:00Z","v":104451,"vw":6.76},{"c":6.87,"h":6.87,"l":6.87,"n":2,"o":6.87,"t":"2026-08-28T12:15:00Z","v":362,"vw":6.87},{"c":6.82,"h":6.88,"l":6.74,"n":328,"o":6.74,"t":"2026-08-28T13:30:00Z","v":28549,"vw":6.790749},{"c":6.84,"h":6.84,"l":6.8,"n":271,"o":6.81,"t":"2026-08-28T13:45:00Z","v":20324,"vw":6.821395},{"c":6.795,"h":6.85,"l":6.775,"n":336,"o":6.84,"t":"2026-08-28T14:00:00Z","v":23535,"vw":6.81806},{"c":6.84,"h":6.84,"l":6.795,"n":361,"o":6.795,"t":"2026-08-28T14:15:00Z","v":16553,"vw":6.821183},{"c":6.915,"h":6.915,"l":6.84,"n":635,"o":6.84,"t":"2026-08-28T14:30:00Z","v":122530,"vw":6.884418},{"c":6.92,"h":6.925,"l":6.895,"n":445,"o":6.92,"t":"2026-08-28T14:45:00Z","v":21435,"vw":6.912036},{"c":6.875,"h":6.915,"l":6.865,"n":301,"o":6.915,"t":"2026-08-28T15:00:00Z","v":14307,"vw":6.889161},{"c":6.9,"h":6.9,"l":6.875,"n":324,"o":6.875,"t":"2026-08-28T15:15:00Z","v":10283,"vw":6.883821},{"c":6.871,"h":6.91,"l":6.871,"n":303,"o":6.91,"t":"2026-08-28T15:30:00Z","v":22015,"vw":6.895081},{"c":6.865,"h":6.89,"l":6.865,"n":283,"o":6.875,"t":"2026-08-28T15:45:00Z","v":9857,"vw":6.876057},{"c":6.86,"h":6.87,"l":6.845,"n":268,"o":6.87,"t":"2026-08-28T16:00:00Z","v":18648,"vw":6.849914},{"c":6.825,"h":6.855,"l":6.825,"n":344,"o":6.855,"t":"2026-08-28T16:15:00Z","v":15720,"vw":6.839617},{"c":6.845,"h":6.855,"l":6.825,"n":361,"o":6.825,"t":"2026-08-28T16:30:00Z","v":17230,"vw":6.846429},{"c":6.86,"h":6.87,"l":6.85,"n":280,"o":6.85,"t":"2026-08-28T16:45:00Z","v":12256,"vw":6.857495},{"c":6.865,"h":6.865,"l":6.845,"n":340,"o":6.86,"t":"2026-08-28T17:00:00Z","v":17210,"vw":6.849872},{"c":6.86,"h":6.87,"l":6.84,"n":366,"o":6.865,"t":"2026-08-28T17:15:00Z","v":18795,"vw":6.854841},{"c":6.86,"h":6.865,"l":6.855,"n":227,"o":6.86,"t":"2026-08-28T17:30:00Z","v":10275,"vw":6.859892},{"c":6.865,"h":6.87,"l":6.86,"n":233,"o":6.86,"t":"2026-08-28T17:45:00Z","v":11502,"vw":6.864988},{"c":6.87,"h":6.89,"l":6.865,"n":288,"o":6.87,"t":"2026-08-28T18:00:00Z","v":11754,"vw":6.879935},{"c":6.9,"h":6.925,"l":6.88,"n":410,"o":6.88,"t":"2026-08-28T18:15:00Z","v":25947,"vw":6.904767},{"c":6.91,"h":6.91,"l":6.895,"n":277,"o":6.9,"t":"2026-08-28T18:30:00Z","v":19222,"vw":6.897907},{"c":6.915,"h":6.92,"l":6.9,"n":497,"o":6.91,"t":"2026-08-28T18:45:00Z","v":37168,"vw":6.908961},{"c":6.929,"h":6.95,"l":6.915,"n":422,"o":6.915,"t":"2026-08-28T19:00:00Z","v":33296,"vw":6.932673},{"c":6.93,"h":6.95,"l":6.925,"n":475,"o":6.925,"t":"2026-08-28T19:15:00Z","v":32719,"vw":6.938248},{"c":6.935,"h":6.945,"l":6.92,"n":491,"o":6.925,"t":"2026-08-28T19:30:00Z","v":37427,"vw":6.938032},{"c":6.93,"h":6.94,"l":6.915,"n":1498,"o":6.935,"t":"2026-08-28T19:45:00Z","v":135655,"vw":6.926394},{"c":6.95,"h":6.95,"l":6.91,"n":19,"o":6.925,"t":"2026-08-28T20:00:00Z","v":159364,"vw":6.910125},{"c":6.9,"h":6.9,"l":6.9,"n":3,"o":6.9,"t":"2026-08-31T11:00:00Z","v":123,"vw":6.9},{"c":6.9425,"h":6.9425,"l":6.9425,"n":5,"o":6.9425,"t":"2026-08-31T12:00:00Z","v":160,"vw":6.9425},{"c":6.9035,"h":6.92,"l":6.73,"n":293,"o":6.81,"t":"2026-08-31T13:30:00Z","v":52868,"vw":6.844099},{"c":6.85,"h":6.89,"l":6.845,"n":209,"o":6.89,"t":"2026-08-31T13:45:00Z","v":30605,"vw":6.867746},{"c":6.855,"h":6.86,"l":6.81,"n":282,"o":6.85,"t":"2026-08-31T14:00:00Z","v":18854,"vw":6.832889},{"c":6.895,"h":6.905,"l":6.855,"n":222,"o":6.855,"t":"2026-08-31T14:15:00Z","v":16416,"vw":6.884796},{"c":6.885,"h":6.905,"l":6.865,"n":242,"o":6.9,"t":"2026-08-31T14:30:00Z","v":16430,"vw":6.888137},{"c":6.89,"h":6.9,"l":6.875,"n":164,"o":6.89,"t":"2026-08-31T14:45:00Z","v":11914,"vw":6.890557},{"c":6.885,"h":6.91,"l":6.8795,"n":193,"o":6.9,"t":"2026-08-31T15:00:00Z","v":13007,"vw":6.889778},{"c":6.875,"h":6.88,"l":6.8701,"n":101,"o":6.88,"t":"2026-08-31T15:15:00Z","v":7094,"vw":6.877393},{"c":6.885,"h":6.89,"l":6.875,"n":190,"o":6.875,"t":"2026-08-31T15:30:00Z","v":12304,"vw":6.87867},{"c":6.885,"h":6.89,"l":6.865,"n":263,"o":6.89,"t":"2026-08-31T15:45:00Z","v":29574,"vw":6.87932},{"c":6.785,"h":6.88,"l":6.7808,"n":387,"o":6.88,"t":"2026-08-31T16:00:00Z","v":39004,"vw":6.824918},{"c":6.775,"h":6.79,"l":6.775,"n":193,"o":6.785,"t":"2026-08-31T16:15:00Z","v":13948,"vw":6.784342},{"c":6.785,"h":6.79,"l":6.7501,"n":290,"o":6.765,"t":"2026-08-31T16:30:00Z","v":34539,"vw":6.772953},{"c":6.785,"h":6.795,"l":6.78,"n":206,"o":6.785,"t":"2026-08-31T16:45:00Z","v":17214,"vw":6.788077},{"c":6.755,"h":6.805,"l":6.755,"n":509,"o":6.78,"t":"2026-08-31T17:00:00Z","v":62589,"vw":6.792734},{"c":6.745,"h":6.755,"l":6.74,"n":171,"o":6.755,"t":"2026-08-31T17:15:00Z","v":16410,"vw":6.746266},{"c":6.745,"h":6.755,"l":6.74,"n":342,"o":6.749,"t":"2026-08-31T17:30:00Z","v":25010,"vw":6.749035},{"c":6.775,"h":6.78,"l":6.725,"n":446,"o":6.745,"t":"2026-08-31T17:45:00Z","v":42920,"vw":6.748643},{"c":6.755,"h":6.775,"l":6.735,"n":377,"o":6.77,"t":"2026-08-31T18:00:00Z","v":29946,"vw":6.753315},{"c":6.755,"h":6.77,"l":6.745,"n":314,"o":6.76,"t":"2026-08-31T18:15:00Z","v":20667,"vw":6.754261},{"c":6.75,"h":6.755,"l":6.74,"n":217,"o":6.755,"t":"2026-08-31T18:30:00Z","v":16890,"vw":6.744869},{"c":6.765,"h":6.765,"l":6.735,"n":444,"o":6.745,"t":"2026-08-31T18:45:00Z","v":31413,"vw":6.749466},{"c":6.795,"h":6.8,"l":6.755,"n":372,"o":6.76,"t":"2026-08-31T19:00:00Z","v":24657,"vw":6.770825},{"c":6.755,"h":6.8,"l":6.755,"n":561,"o":6.8,"t":"2026-08-31T19:15:00Z","v":46349,"vw":6.768411},{"c":6.795,"h":6.795,"l":6.75,"n":594,"o":6.755,"t":"2026-08-31T19:30:00Z","v":54077,"vw":6.775461},{"c":6.775,"h":6.8,"l":6.7309,"n":1335,"o":6.795,"t":"2026-08-31T19:45:00Z","v":126177,"vw":6.768062},{"c":6.77,"h":6.77,"l":6.77,"n":31,"o":6.77,"t":"2026-08-31T20:00:00Z","v":485845,"vw":6.77},{"c":6.78,"h":6.78,"l":6.78,"n":5,"o":6.78,"t":"2026-08-31T21:00:00Z","v":1102,"vw":6.78},{"c":6.86,"h":6.86,"l":6.86,"n":6,"o":6.86,"t":"2026-08-31T21:45:00Z","v":1838,"vw":6.86},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-08-31T22:00:00Z","v":999,"vw":6.75},{"c":6.847,"h":6.847,"l":6.79,"n":2,"o":6.79,"t":"2026-08-31T22:15:00Z","v":406,"vw":6.804882},{"c":6.8475,"h":6.8475,"l":6.8475,"n":1,"o":6.8475,"t":"2026-08-31T22:30:00Z","v":100,"vw":6.8475},{"c":6.8306,"h":6.8306,"l":6.8306,"n":1,"o":6.8306,"t":"2026-08-31T23:00:00Z","v":125,"vw":6.8306},{"c":6.86,"h":6.86,"l":6.86,"n":3,"o":6.86,"t":"2026-08-31T23:45:00Z","v":298,"vw":6.86},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-09-01T10:00:00Z","v":100,"vw":6.55},{"c":6.87,"h":6.87,"l":6.87,"n":29,"o":6.87,"t":"2026-09-01T11:00:00Z","v":472,"vw":6.87},{"c":6.86,"h":6.86,"l":6.77,"n":20,"o":6.8557,"t":"2026-09-01T11:15:00Z","v":1220,"vw":6.840478},{"c":6.8673,"h":6.8673,"l":6.8673,"n":1,"o":6.8673,"t":"2026-09-01T11:45:00Z","v":180,"vw":6.8673},{"c":7.53,"h":7.53,"l":6.79,"n":356,"o":6.91,"t":"2026-09-01T12:00:00Z","v":23598,"vw":7.328013},{"c":7.46,"h":7.49,"l":7.4,"n":107,"o":7.4,"t":"2026-09-01T12:15:00Z","v":7415,"vw":7.456979},{"c":7.52,"h":7.5829,"l":7.46,"n":89,"o":7.46,"t":"2026-09-01T12:30:00Z","v":6916,"vw":7.512263},{"c":7.51,"h":7.56,"l":7.51,"n":87,"o":7.54,"t":"2026-09-01T12:45:00Z","v":3433,"vw":7.538307},{"c":7.7,"h":7.77,"l":7.5,"n":244,"o":7.5046,"t":"2026-09-01T13:00:00Z","v":16720,"vw":7.642955},{"c":7.74,"h":7.98,"l":7.74,"n":638,"o":7.75,"t":"2026-09-01T13:15:00Z","v":42287,"vw":7.806164},{"c":7.365,"h":7.88,"l":7.23,"n":2861,"o":7.66,"t":"2026-09-01T13:30:00Z","v":396584,"vw":7.50496},{"c":7.115,"h":7.3834,"l":7.01,"n":1199,"o":7.3834,"t":"2026-09-01T13:45:00Z","v":179202,"vw":7.169761},{"c":6.8888,"h":7.1785,"l":6.8112,"n":1600,"o":7.13,"t":"2026-09-01T14:00:00Z","v":210108,"vw":6.981027},{"c":6.86,"h":6.9299,"l":6.74,"n":1362,"o":6.8873,"t":"2026-09-01T14:15:00Z","v":154956,"vw":6.839408},{"c":6.76,"h":6.91,"l":6.75,"n":1086,"o":6.87,"t":"2026-09-01T14:30:00Z","v":107728,"vw":6.826103},{"c":6.695,"h":6.76,"l":6.62,"n":1024,"o":6.755,"t":"2026-09-01T14:45:00Z","v":93114,"vw":6.689891},{"c":6.39,"h":6.705,"l":6.39,"n":1156,"o":6.69,"t":"2026-09-01T15:00:00Z","v":133661,"vw":6.546319},{"c":6.345,"h":6.425,"l":6.335,"n":909,"o":6.3988,"t":"2026-09-01T15:15:00Z","v":108226,"vw":6.372275},{"c":6.46,"h":6.469,"l":6.315,"n":842,"o":6.345,"t":"2026-09-01T15:30:00Z","v":67333,"vw":6.383426},{"c":6.445,"h":6.48,"l":6.425,"n":530,"o":6.455,"t":"2026-09-01T15:45:00Z","v":33818,"vw":6.448808},{"c":6.52,"h":6.53,"l":6.4,"n":836,"o":6.4499,"t":"2026-09-01T16:00:00Z","v":86972,"vw":6.469503},{"c":6.505,"h":6.565,"l":6.505,"n":495,"o":6.5188,"t":"2026-09-01T16:15:00Z","v":50099,"vw":6.532432},{"c":6.515,"h":6.545,"l":6.5,"n":733,"o":6.505,"t":"2026-09-01T16:30:00Z","v":65574,"vw":6.518152},{"c":6.585,"h":6.585,"l":6.515,"n":431,"o":6.515,"t":"2026-09-01T16:45:00Z","v":26723,"vw":6.55733},{"c":6.685,"h":6.735,"l":6.585,"n":906,"o":6.585,"t":"2026-09-01T17:00:00Z","v":143954,"vw":6.679648},{"c":6.665,"h":6.71,"l":6.635,"n":575,"o":6.685,"t":"2026-09-01T17:15:00Z","v":36614,"vw":6.665956},{"c":6.665,"h":6.725,"l":6.665,"n":592,"o":6.665,"t":"2026-09-01T17:30:00Z","v":57453,"vw":6.695239},{"c":6.6399,"h":6.675,"l":6.61,"n":578,"o":6.665,"t":"2026-09-01T17:45:00Z","v":70222,"vw":6.644629},{"c":6.65,"h":6.66,"l":6.61,"n":570,"o":6.64,"t":"2026-09-01T18:00:00Z","v":45485,"vw":6.635804},{"c":6.625,"h":6.685,"l":6.62,"n":403,"o":6.66,"t":"2026-09-01T18:15:00Z","v":31456,"vw":6.654335},{"c":6.575,"h":6.675,"l":6.57,"n":829,"o":6.625,"t":"2026-09-01T18:30:00Z","v":73613,"vw":6.631977},{"c":6.615,"h":6.625,"l":6.575,"n":515,"o":6.575,"t":"2026-09-01T18:45:00Z","v":41491,"vw":6.608741},{"c":6.625,"h":6.655,"l":6.62,"n":505,"o":6.62,"t":"2026-09-01T19:00:00Z","v":35807,"vw":6.63383},{"c":6.595,"h":6.655,"l":6.585,"n":839,"o":6.63,"t":"2026-09-01T19:15:00Z","v":73348,"vw":6.624014},{"c":6.64,"h":6.64,"l":6.555,"n":769,"o":6.595,"t":"2026-09-01T19:30:00Z","v":71617,"vw":6.590026},{"c":6.53,"h":6.635,"l":6.51,"n":2221,"o":6.635,"t":"2026-09-01T19:45:00Z","v":221728,"vw":6.558061},{"c":6.53,"h":6.53,"l":6.53,"n":14,"o":6.53,"t":"2026-09-01T20:00:00Z","v":143884,"vw":6.53},{"c":6.53,"h":6.53,"l":6.53,"n":2,"o":6.53,"t":"2026-09-01T20:15:00Z","v":16854,"vw":6.53},{"c":6.66,"h":6.66,"l":6.64,"n":2,"o":6.64,"t":"2026-09-02T13:15:00Z","v":2500,"vw":6.6592},{"c":7.22,"h":7.36,"l":6.64,"n":1067,"o":6.65,"t":"2026-09-02T13:30:00Z","v":191614,"vw":7.00057},{"c":7.225,"h":7.34,"l":7.19,"n":1145,"o":7.2329,"t":"2026-09-02T13:45:00Z","v":141494,"vw":7.296493},{"c":6.895,"h":7.23,"l":6.895,"n":1195,"o":7.225,"t":"2026-09-02T14:00:00Z","v":143132,"vw":7.035819},{"c":6.84,"h":6.935,"l":6.83,"n":834,"o":6.895,"t":"2026-09-02T14:15:00Z","v":104487,"vw":6.877487},{"c":6.9,"h":6.92,"l":6.755,"n":681,"o":6.83,"t":"2026-09-02T14:30:00Z","v":49771,"vw":6.838569},{"c":6.82,"h":6.92,"l":6.82,"n":698,"o":6.89,"t":"2026-09-02T14:45:00Z","v":43813,"vw":6.871646},{"c":6.755,"h":6.83,"l":6.745,"n":450,"o":6.815,"t":"2026-09-02T15:00:00Z","v":35791,"vw":6.791601},{"c":6.77,"h":6.785,"l":6.745,"n":418,"o":6.75,"t":"2026-09-02T15:15:00Z","v":28497,"vw":6.766366},{"c":6.695,"h":6.76,"l":6.645,"n":610,"o":6.76,"t":"2026-09-02T15:30:00Z","v":49355,"vw":6.688547},{"c":6.675,"h":6.705,"l":6.66,"n":385,"o":6.7,"t":"2026-09-02T15:45:00Z","v":20178,"vw":6.679637},{"c":6.675,"h":6.685,"l":6.655,"n":355,"o":6.67,"t":"2026-09-02T16:00:00Z","v":18059,"vw":6.670145},{"c":6.65,"h":6.69,"l":6.65,"n":340,"o":6.6795,"t":"2026-09-02T16:15:00Z","v":14990,"vw":6.678265},{"c":6.69,"h":6.7,"l":6.652,"n":301,"o":6.652,"t":"2026-09-02T16:30:00Z","v":17559,"vw":6.680978},{"c":6.755,"h":6.76,"l":6.69,"n":474,"o":6.69,"t":"2026-09-02T16:45:00Z","v":35865,"vw":6.718309},{"c":6.725,"h":6.76,"l":6.71,"n":310,"o":6.75,"t":"2026-09-02T17:00:00Z","v":17595,"vw":6.728551},{"c":6.735,"h":6.735,"l":6.71,"n":201,"o":6.72,"t":"2026-09-02T17:15:00Z","v":10684,"vw":6.72072},{"c":6.7,"h":6.745,"l":6.695,"n":379,"o":6.735,"t":"2026-09-02T17:30:00Z","v":46010,"vw":6.716612},{"c":6.63,"h":6.72,"l":6.63,"n":726,"o":6.7,"t":"2026-09-02T17:45:00Z","v":79832,"vw":6.687499},{"c":6.725,"h":6.755,"l":6.57,"n":610,"o":6.62,"t":"2026-09-02T18:00:00Z","v":55308,"vw":6.679419},{"c":6.745,"h":6.76,"l":6.71,"n":437,"o":6.725,"t":"2026-09-02T18:15:00Z","v":36989,"vw":6.738489},{"c":6.675,"h":6.765,"l":6.66,"n":589,"o":6.745,"t":"2026-09-02T18:30:00Z","v":52102,"vw":6.705741},{"c":6.635,"h":6.685,"l":6.625,"n":557,"o":6.68,"t":"2026-09-02T18:45:00Z","v":44142,"vw":6.648319},{"c":6.655,"h":6.68,"l":6.61,"n":624,"o":6.64,"t":"2026-09-02T19:00:00Z","v":56910,"vw":6.652815},{"c":6.685,"h":6.685,"l":6.645,"n":674,"o":6.655,"t":"2026-09-02T19:15:00Z","v":71428,"vw":6.655399},{"c":6.665,"h":6.685,"l":6.645,"n":763,"o":6.685,"t":"2026-09-02T19:30:00Z","v":62132,"vw":6.661539},{"c":6.555,"h":6.675,"l":6.535,"n":2157,"o":6.665,"t":"2026-09-02T19:45:00Z","v":266528,"vw":6.585033},{"c":6.55,"h":6.55,"l":6.55,"n":9,"o":6.55,"t":"2026-09-02T20:00:00Z","v":246886,"vw":6.55},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-09-02T21:30:00Z","v":100,"vw":6.42},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-09-02T22:45:00Z","v":100,"vw":6.42},{"c":6.5,"h":6.51,"l":6.5,"n":5,"o":6.51,"t":"2026-09-03T12:45:00Z","v":1003,"vw":6.501005},{"c":6.68,"h":6.68,"l":6.68,"n":2,"o":6.68,"t":"2026-09-03T13:15:00Z","v":418,"vw":6.68},{"c":6.7902,"h":6.91,"l":6.67,"n":487,"o":6.81,"t":"2026-09-03T13:30:00Z","v":66042,"vw":6.770376},{"c":6.74,"h":6.93,"l":6.72,"n":630,"o":6.7857,"t":"2026-09-03T13:45:00Z","v":70838,"vw":6.816958},{"c":6.775,"h":6.815,"l":6.7,"n":714,"o":6.73,"t":"2026-09-03T14:00:00Z","v":61901,"vw":6.77141},{"c":6.705,"h":6.79,"l":6.705,"n":387,"o":6.77,"t":"2026-09-03T14:15:00Z","v":41021,"vw":6.751585},{"c":6.535,"h":6.71,"l":6.5211,"n":327,"o":6.705,"t":"2026-09-03T14:30:00Z","v":21659,"vw":6.608183},{"c":6.59,"h":6.63,"l":6.5302,"n":698,"o":6.5302,"t":"2026-09-03T14:45:00Z","v":56418,"vw":6.587871},{"c":6.655,"h":6.665,"l":6.6,"n":243,"o":6.6,"t":"2026-09-03T15:00:00Z","v":16544,"vw":6.641307},{"c":6.62,"h":6.675,"l":6.605,"n":780,"o":6.66,"t":"2026-09-03T15:15:00Z","v":54004,"vw":6.639726},{"c":6.57,"h":6.615,"l":6.56,"n":311,"o":6.615,"t":"2026-09-03T15:30:00Z","v":21798,"vw":6.583787},{"c":6.585,"h":6.585,"l":6.565,"n":309,"o":6.57,"t":"2026-09-03T15:45:00Z","v":19136,"vw":6.574979},{"c":6.62,"h":6.62,"l":6.575,"n":325,"o":6.58,"t":"2026-09-03T16:00:00Z","v":24500,"vw":6.597989},{"c":6.595,"h":6.625,"l":6.575,"n":272,"o":6.625,"t":"2026-09-03T16:15:00Z","v":17646,"vw":6.594877},{"c":6.565,"h":6.6,"l":6.565,"n":265,"o":6.595,"t":"2026-09-03T16:30:00Z","v":26090,"vw":6.58946},{"c":6.525,"h":6.565,"l":6.51,"n":479,"o":6.565,"t":"2026-09-03T16:45:00Z","v":41996,"vw":6.532044},{"c":6.485,"h":6.525,"l":6.46,"n":578,"o":6.525,"t":"2026-09-03T17:00:00Z","v":67291,"vw":6.477144},{"c":6.485,"h":6.49,"l":6.46,"n":255,"o":6.485,"t":"2026-09-03T17:15:00Z","v":19896,"vw":6.476464},{"c":6.54,"h":6.54,"l":6.49,"n":422,"o":6.49,"t":"2026-09-03T17:30:00Z","v":31110,"vw":6.517539},{"c":6.535,"h":6.555,"l":6.53,"n":300,"o":6.535,"t":"2026-09-03T17:45:00Z","v":22576,"vw":6.544278},{"c":6.585,"h":6.61,"l":6.53,"n":516,"o":6.535,"t":"2026-09-03T18:00:00Z","v":40594,"vw":6.574256},{"c":6.595,"h":6.605,"l":6.585,"n":302,"o":6.585,"t":"2026-09-03T18:15:00Z","v":19723,"vw":6.594072},{"c":6.525,"h":6.605,"l":6.525,"n":544,"o":6.59,"t":"2026-09-03T18:30:00Z","v":35953,"vw":6.569925},{"c":6.485,"h":6.525,"l":6.475,"n":428,"o":6.525,"t":"2026-09-03T18:45:00Z","v":36901,"vw":6.502452},{"c":6.48,"h":6.49,"l":6.475,"n":450,"o":6.48,"t":"2026-09-03T19:00:00Z","v":36185,"vw":6.48},{"c":6.515,"h":6.5184,"l":6.475,"n":561,"o":6.475,"t":"2026-09-03T19:15:00Z","v":43241,"vw":6.503106},{"c":6.525,"h":6.54,"l":6.515,"n":845,"o":6.515,"t":"2026-09-03T19:30:00Z","v":71208,"vw":6.529856},{"c":6.43,"h":6.54,"l":6.4,"n":4446,"o":6.525,"t":"2026-09-03T19:45:00Z","v":455172,"vw":6.445605},{"c":6.44,"h":6.44,"l":6.44,"n":17,"o":6.44,"t":"2026-09-03T20:00:00Z","v":162022,"vw":6.44},{"c":6.3202,"h":6.44,"l":6.3202,"n":18,"o":6.4265,"t":"2026-09-04T12:45:00Z","v":2703,"vw":6.395334},{"c":6.3758,"h":6.3758,"l":6.3513,"n":3,"o":6.3513,"t":"2026-09-04T13:00:00Z","v":300,"vw":6.367633},{"c":6.26,"h":6.37,"l":6.16,"n":843,"o":6.31,"t":"2026-09-04T13:30:00Z","v":121869,"vw":6.253028},{"c":6.34,"h":6.39,"l":6.2,"n":669,"o":6.25,"t":"2026-09-04T13:45:00Z","v":52291,"vw":6.315315},{"c":6.305,"h":6.34,"l":6.28,"n":523,"o":6.335,"t":"2026-09-04T14:00:00Z","v":38831,"vw":6.307999},{"c":6.39,"h":6.395,"l":6.305,"n":630,"o":6.305,"t":"2026-09-04T14:15:00Z","v":40528,"vw":6.366185},{"c":6.385,"h":6.42,"l":6.375,"n":604,"o":6.395,"t":"2026-09-04T14:30:00Z","v":37345,"vw":6.397999},{"c":6.375,"h":6.42,"l":6.375,"n":346,"o":6.39,"t":"2026-09-04T14:45:00Z","v":21661,"vw":6.39849},{"c":6.38,"h":6.385,"l":6.34,"n":502,"o":6.38,"t":"2026-09-04T15:00:00Z","v":32882,"vw":6.358742},{"c":6.405,"h":6.43,"l":6.375,"n":651,"o":6.375,"t":"2026-09-04T15:15:00Z","v":29321,"vw":6.403972},{"c":6.425,"h":6.435,"l":6.395,"n":467,"o":6.4055,"t":"2026-09-04T15:30:00Z","v":24413,"vw":6.410056},{"c":6.425,"h":6.44,"l":6.415,"n":396,"o":6.425,"t":"2026-09-04T15:45:00Z","v":20665,"vw":6.429334},{"c":6.48,"h":6.48,"l":6.43,"n":468,"o":6.43,"t":"2026-09-04T16:00:00Z","v":24381,"vw":6.449289},{"c":6.53,"h":6.545,"l":6.485,"n":696,"o":6.49,"t":"2026-09-04T16:15:00Z","v":39848,"vw":6.522161},{"c":6.51,"h":6.545,"l":6.51,"n":523,"o":6.535,"t":"2026-09-04T16:30:00Z","v":30458,"vw":6.524205},{"c":6.495,"h":6.515,"l":6.475,"n":564,"o":6.515,"t":"2026-09-04T16:45:00Z","v":25040,"vw":6.492819},{"c":6.5,"h":6.5,"l":6.49,"n":365,"o":6.495,"t":"2026-09-04T17:00:00Z","v":16487,"vw":6.496664},{"c":6.565,"h":6.565,"l":6.495,"n":369,"o":6.495,"t":"2026-09-04T17:15:00Z","v":27826,"vw":6.529741},{"c":6.585,"h":6.595,"l":6.565,"n":384,"o":6.565,"t":"2026-09-04T17:30:00Z","v":29268,"vw":6.583155},{"c":6.605,"h":6.605,"l":6.56,"n":328,"o":6.58,"t":"2026-09-04T17:45:00Z","v":25815,"vw":6.573365},{"c":6.635,"h":6.64,"l":6.605,"n":505,"o":6.605,"t":"2026-09-04T18:00:00Z","v":22618,"vw":6.620147},{"c":6.59,"h":6.64,"l":6.59,"n":649,"o":6.63,"t":"2026-09-04T18:15:00Z","v":46488,"vw":6.610617},{"c":6.55,"h":6.595,"l":6.55,"n":492,"o":6.59,"t":"2026-09-04T18:30:00Z","v":20421,"vw":6.567142},{"c":6.495,"h":6.55,"l":6.49,"n":751,"o":6.55,"t":"2026-09-04T18:45:00Z","v":47810,"vw":6.518307},{"c":6.535,"h":6.535,"l":6.49,"n":719,"o":6.49,"t":"2026-09-04T19:00:00Z","v":42888,"vw":6.50693},{"c":6.53,"h":6.555,"l":6.52,"n":813,"o":6.535,"t":"2026-09-04T19:15:00Z","v":47899,"vw":6.536068},{"c":6.535,"h":6.58,"l":6.525,"n":973,"o":6.535,"t":"2026-09-04T19:30:00Z","v":74313,"vw":6.5511},{"c":6.5001,"h":6.555,"l":6.5,"n":2074,"o":6.535,"t":"2026-09-04T19:45:00Z","v":172103,"vw":6.522359},{"c":6.51,"h":6.51,"l":6.51,"n":14,"o":6.51,"t":"2026-09-04T20:00:00Z","v":153170,"vw":6.51},{"c":6.4,"h":6.44,"l":6.4,"n":4,"o":6.44,"t":"2026-09-08T13:15:00Z","v":423,"vw":6.43},{"c":6.24,"h":6.38,"l":6.24,"n":451,"o":6.38,"t":"2026-09-08T13:30:00Z","v":104752,"vw":6.323059},{"c":6.25,"h":6.3054,"l":6.23,"n":313,"o":6.25,"t":"2026-09-08T13:45:00Z","v":35625,"vw":6.25843},{"c":6.25,"h":6.275,"l":6.235,"n":609,"o":6.245,"t":"2026-09-08T14:00:00Z","v":56776,"vw":6.253269},{"c":6.291,"h":6.315,"l":6.23,"n":508,"o":6.25,"t":"2026-09-08T14:15:00Z","v":41581,"vw":6.275336},{"c":6.295,"h":6.33,"l":6.29,"n":307,"o":6.3,"t":"2026-09-08T14:30:00Z","v":18301,"vw":6.311665},{"c":6.32,"h":6.325,"l":6.275,"n":700,"o":6.29,"t":"2026-09-08T14:45:00Z","v":40740,"vw":6.305915},{"c":6.405,"h":6.405,"l":6.33,"n":531,"o":6.33,"t":"2026-09-08T15:00:00Z","v":35994,"vw":6.366125},{"c":6.35,"h":6.41,"l":6.35,"n":415,"o":6.41,"t":"2026-09-08T15:15:00Z","v":25876,"vw":6.378581},{"c":6.355,"h":6.37,"l":6.34,"n":309,"o":6.36,"t":"2026-09-08T15:30:00Z","v":17459,"vw":6.353082},{"c":6.34,"h":6.36,"l":6.305,"n":545,"o":6.36,"t":"2026-09-08T15:45:00Z","v":33331,"vw":6.329177},{"c":6.36,"h":6.365,"l":6.33,"n":472,"o":6.345,"t":"2026-09-08T16:00:00Z","v":34837,"vw":6.346839},{"c":6.335,"h":6.355,"l":6.33,"n":332,"o":6.35,"t":"2026-09-08T16:15:00Z","v":17107,"vw":6.342039},{"c":6.39,"h":6.39,"l":6.33,"n":306,"o":6.34,"t":"2026-09-08T16:30:00Z","v":15654,"vw":6.362133},{"c":6.38,"h":6.395,"l":6.375,"n":528,"o":6.385,"t":"2026-09-08T16:45:00Z","v":34673,"vw":6.384316},{"c":6.38,"h":6.39,"l":6.375,"n":285,"o":6.385,"t":"2026-09-08T17:00:00Z","v":13161,"vw":6.380041},{"c":6.375,"h":6.38,"l":6.355,"n":341,"o":6.38,"t":"2026-09-08T17:15:00Z","v":16832,"vw":6.366123},{"c":6.39,"h":6.39,"l":6.37,"n":375,"o":6.38,"t":"2026-09-08T17:30:00Z","v":21470,"vw":6.381459},{"c":6.385,"h":6.39,"l":6.38,"n":224,"o":6.385,"t":"2026-09-08T17:45:00Z","v":7470,"vw":6.385978},{"c":6.405,"h":6.41,"l":6.385,"n":332,"o":6.385,"t":"2026-09-08T18:00:00Z","v":18311,"vw":6.398164},{"c":6.39,"h":6.415,"l":6.385,"n":633,"o":6.405,"t":"2026-09-08T18:15:00Z","v":50825,"vw":6.402536},{"c":6.395,"h":6.395,"l":6.37,"n":455,"o":6.38,"t":"2026-09-08T18:30:00Z","v":25974,"vw":6.383173},{"c":6.385,"h":6.4,"l":6.38,"n":689,"o":6.395,"t":"2026-09-08T18:45:00Z","v":43281,"vw":6.390261},{"c":6.42,"h":6.425,"l":6.375,"n":655,"o":6.38,"t":"2026-09-08T19:00:00Z","v":51957,"vw":6.394778},{"c":6.415,"h":6.425,"l":6.41,"n":491,"o":6.415,"t":"2026-09-08T19:15:00Z","v":31198,"vw":6.416823},{"c":6.37,"h":6.425,"l":6.37,"n":934,"o":6.42,"t":"2026-09-08T19:30:00Z","v":73667,"vw":6.406913},{"c":6.385,"h":6.4,"l":6.355,"n":1795,"o":6.365,"t":"2026-09-08T19:45:00Z","v":156426,"vw":6.382452},{"c":6.38,"h":6.38,"l":6.38,"n":16,"o":6.38,"t":"2026-09-08T20:00:00Z","v":177591,"vw":6.38},{"c":6.4,"h":6.4,"l":6.35,"n":3,"o":6.35,"t":"2026-09-09T13:15:00Z","v":300,"vw":6.375845},{"c":6.28,"h":6.405,"l":6.22,"n":254,"o":6.37,"t":"2026-09-09T13:30:00Z","v":38482,"vw":6.320181},{"c":6.2,"h":6.27,"l":6.17,"n":228,"o":6.27,"t":"2026-09-09T13:45:00Z","v":36026,"vw":6.218282},{"c":6.28,"h":6.295,"l":6.21,"n":205,"o":6.21,"t":"2026-09-09T14:00:00Z","v":16118,"vw":6.260016},{"c":6.25,"h":6.265,"l":6.23,"n":208,"o":6.265,"t":"2026-09-09T14:15:00Z","v":16449,"vw":6.242997},{"c":6.245,"h":6.265,"l":6.245,"n":301,"o":6.26,"t":"2026-09-09T14:30:00Z","v":16918,"vw":6.256242},{"c":6.2591,"h":6.2591,"l":6.24,"n":160,"o":6.245,"t":"2026-09-09T14:45:00Z","v":8302,"vw":6.250921},{"c":6.22,"h":6.265,"l":6.22,"n":201,"o":6.26,"t":"2026-09-09T15:00:00Z","v":15940,"vw":6.237719},{"c":6.18,"h":6.23,"l":6.17,"n":343,"o":6.22,"t":"2026-09-09T15:15:00Z","v":28732,"vw":6.190014},{"c":6.18,"h":6.195,"l":6.175,"n":336,"o":6.175,"t":"2026-09-09T15:30:00Z","v":16426,"vw":6.181447},{"c":6.19,"h":6.19,"l":6.18,"n":177,"o":6.185,"t":"2026-09-09T15:45:00Z","v":6257,"vw":6.185805},{"c":6.155,"h":6.2,"l":6.15,"n":300,"o":6.185,"t":"2026-09-09T16:00:00Z","v":19435,"vw":6.181098},{"c":6.135,"h":6.155,"l":6.125,"n":289,"o":6.15,"t":"2026-09-09T16:15:00Z","v":18550,"vw":6.138308},{"c":6.125,"h":6.135,"l":6.09,"n":653,"o":6.135,"t":"2026-09-09T16:30:00Z","v":98314,"vw":6.103436},{"c":6.135,"h":6.145,"l":6.125,"n":218,"o":6.125,"t":"2026-09-09T16:45:00Z","v":17531,"vw":6.133413},{"c":6.135,"h":6.145,"l":6.13,"n":249,"o":6.135,"t":"2026-09-09T17:00:00Z","v":14203,"vw":6.136261},{"c":6.125,"h":6.145,"l":6.125,"n":292,"o":6.135,"t":"2026-09-09T17:15:00Z","v":23166,"vw":6.136035},{"c":6.105,"h":6.12,"l":6.09,"n":346,"o":6.12,"t":"2026-09-09T17:30:00Z","v":21777,"vw":6.102119},{"c":6.095,"h":6.1088,"l":6.095,"n":257,"o":6.105,"t":"2026-09-09T17:45:00Z","v":12450,"vw":6.101246},{"c":6.095,"h":6.1,"l":6.09,"n":299,"o":6.1,"t":"2026-09-09T18:00:00Z","v":10686,"vw":6.094309},{"c":6.09,"h":6.095,"l":6.085,"n":387,"o":6.09,"t":"2026-09-09T18:15:00Z","v":24418,"vw":6.089084},{"c":6.085,"h":6.085,"l":6.065,"n":458,"o":6.085,"t":"2026-09-09T18:30:00Z","v":36974,"vw":6.073982},{"c":6.105,"h":6.125,"l":6.085,"n":342,"o":6.085,"t":"2026-09-09T18:45:00Z","v":19431,"vw":6.106869},{"c":6.095,"h":6.1,"l":6.075,"n":446,"o":6.1,"t":"2026-09-09T19:00:00Z","v":25114,"vw":6.083916},{"c":6.09,"h":6.095,"l":6.09,"n":443,"o":6.095,"t":"2026-09-09T19:15:00Z","v":18366,"vw":6.09391},{"c":6.105,"h":6.13,"l":6.09,"n":732,"o":6.095,"t":"2026-09-09T19:30:00Z","v":48429,"vw":6.106123},{"c":6.085,"h":6.105,"l":6.06,"n":1966,"o":6.105,"t":"2026-09-09T19:45:00Z","v":189302,"vw":6.076429},{"c":6.09,"h":6.09,"l":6.09,"n":14,"o":6.09,"t":"2026-09-09T20:00:00Z","v":170011,"vw":6.09},{"c":6.4999,"h":6.4999,"l":6.4999,"n":1,"o":6.4999,"t":"2026-09-10T11:15:00Z","v":10000,"vw":6.4999},{"c":6.1,"h":6.1,"l":6.1,"n":16,"o":6.1,"t":"2026-09-10T12:00:00Z","v":1160,"vw":6.1},{"c":6.1,"h":6.14,"l":5.98,"n":312,"o":6.14,"t":"2026-09-10T13:30:00Z","v":41513,"vw":6.039286},{"c":6.23,"h":6.235,"l":6.1,"n":311,"o":6.1,"t":"2026-09-10T13:45:00Z","v":28871,"vw":6.177267},{"c":6.18,"h":6.225,"l":6.155,"n":328,"o":6.215,"t":"2026-09-10T14:00:00Z","v":20517,"vw":6.181222},{"c":6.165,"h":6.205,"l":6.165,"n":389,"o":6.185,"t":"2026-09-10T14:15:00Z","v":23815,"vw":6.189973},{"c":6.175,"h":6.185,"l":6.15,"n":465,"o":6.165,"t":"2026-09-10T14:30:00Z","v":27420,"vw":6.16554},{"c":6.155,"h":6.18,"l":6.15,"n":383,"o":6.175,"t":"2026-09-10T14:45:00Z","v":17189,"vw":6.163889},{"c":6.17,"h":6.17,"l":6.13,"n":320,"o":6.155,"t":"2026-09-10T15:00:00Z","v":16538,"vw":6.14904},{"c":6.205,"h":6.205,"l":6.165,"n":424,"o":6.165,"t":"2026-09-10T15:15:00Z","v":20880,"vw":6.182232},{"c":6.225,"h":6.225,"l":6.2048,"n":441,"o":6.2048,"t":"2026-09-10T15:30:00Z","v":23790,"vw":6.212604},{"c":6.23,"h":6.235,"l":6.22,"n":237,"o":6.23,"t":"2026-09-10T15:45:00Z","v":10660,"vw":6.225919},{"c":6.23,"h":6.235,"l":6.225,"n":282,"o":6.225,"t":"2026-09-10T16:00:00Z","v":11958,"vw":6.22978},{"c":6.265,"h":6.275,"l":6.225,"n":300,"o":6.235,"t":"2026-09-10T16:15:00Z","v":20659,"vw":6.250286},{"c":6.265,"h":6.265,"l":6.255,"n":224,"o":6.265,"t":"2026-09-10T16:30:00Z","v":10074,"vw":6.262009},{"c":6.285,"h":6.3,"l":6.265,"n":323,"o":6.27,"t":"2026-09-10T16:45:00Z","v":22006,"vw":6.284462},{"c":6.3,"h":6.3,"l":6.28,"n":259,"o":6.285,"t":"2026-09-10T17:00:00Z","v":11796,"vw":6.287853},{"c":6.265,"h":6.29,"l":6.265,"n":239,"o":6.29,"t":"2026-09-10T17:15:00Z","v":8613,"vw":6.279465},{"c":6.26,"h":6.265,"l":6.255,"n":268,"o":6.265,"t":"2026-09-10T17:30:00Z","v":11996,"vw":6.26184},{"c":6.295,"h":6.3,"l":6.25,"n":374,"o":6.255,"t":"2026-09-10T17:45:00Z","v":21932,"vw":6.27211},{"c":6.275,"h":6.3,"l":6.265,"n":410,"o":6.3,"t":"2026-09-10T18:00:00Z","v":22301,"vw":6.276968},{"c":6.265,"h":6.275,"l":6.235,"n":546,"o":6.275,"t":"2026-09-10T18:15:00Z","v":33120,"vw":6.253799},{"c":6.245,"h":6.265,"l":6.23,"n":448,"o":6.265,"t":"2026-09-10T18:30:00Z","v":33605,"vw":6.245376},{"c":6.25,"h":6.265,"l":6.24,"n":363,"o":6.245,"t":"2026-09-10T18:45:00Z","v":23421,"vw":6.25179},{"c":6.285,"h":6.295,"l":6.245,"n":447,"o":6.25,"t":"2026-09-10T19:00:00Z","v":29073,"vw":6.27395},{"c":6.265,"h":6.29,"l":6.265,"n":438,"o":6.285,"t":"2026-09-10T19:15:00Z","v":26039,"vw":6.276556},{"c":6.255,"h":6.275,"l":6.25,"n":733,"o":6.26,"t":"2026-09-10T19:30:00Z","v":50788,"vw":6.266488},{"c":6.28,"h":6.285,"l":6.215,"n":2193,"o":6.255,"t":"2026-09-10T19:45:00Z","v":207321,"vw":6.244075},{"c":6.28,"h":6.28,"l":6.28,"n":19,"o":6.28,"t":"2026-09-10T20:00:00Z","v":156095,"vw":6.28},{"c":6.275,"h":6.34,"l":6.24,"n":233,"o":6.25,"t":"2026-09-11T13:30:00Z","v":24264,"vw":6.268881},{"c":6.375,"h":6.4,"l":6.245,"n":378,"o":6.26,"t":"2026-09-11T13:45:00Z","v":29763,"vw":6.350516},{"c":6.35,"h":6.41,"l":6.34,"n":465,"o":6.38,"t":"2026-09-11T14:00:00Z","v":25984,"vw":6.371217},{"c":6.32,"h":6.35,"l":6.315,"n":307,"o":6.35,"t":"2026-09-11T14:15:00Z","v":16118,"vw":6.335766},{"c":6.35,"h":6.35,"l":6.315,"n":285,"o":6.315,"t":"2026-09-11T14:30:00Z","v":12381,"vw":6.336166},{"c":6.345,"h":6.37,"l":6.345,"n":366,"o":6.355,"t":"2026-09-11T14:45:00Z","v":17135,"vw":6.363545},{"c":6.35,"h":6.355,"l":6.315,"n":381,"o":6.35,"t":"2026-09-11T15:00:00Z","v":23575,"vw":6.334887},{"c":6.37,"h":6.37,"l":6.34,"n":292,"o":6.355,"t":"2026-09-11T15:15:00Z","v":13849,"vw":6.35763},{"c":6.38,"h":6.385,"l":6.36,"n":236,"o":6.365,"t":"2026-09-11T15:30:00Z","v":10344,"vw":6.377252},{"c":6.385,"h":6.385,"l":6.37,"n":247,"o":6.37,"t":"2026-09-11T15:45:00Z","v":11318,"vw":6.378715},{"c":6.37,"h":6.385,"l":6.36,"n":311,"o":6.385,"t":"2026-09-11T16:00:00Z","v":14556,"vw":6.374776},{"c":6.4,"h":6.4,"l":6.365,"n":220,"o":6.365,"t":"2026-09-11T16:15:00Z","v":14912,"vw":6.385942},{"c":6.41,"h":6.41,"l":6.395,"n":254,"o":6.395,"t":"2026-09-11T16:30:00Z","v":13837,"vw":6.399603},{"c":6.4,"h":6.406,"l":6.4,"n":147,"o":6.405,"t":"2026-09-11T16:45:00Z","v":7037,"vw":6.403294},{"c":6.43,"h":6.4399,"l":6.405,"n":172,"o":6.405,"t":"2026-09-11T17:00:00Z","v":8881,"vw":6.416817},{"c":6.415,"h":6.435,"l":6.415,"n":246,"o":6.435,"t":"2026-09-11T17:15:00Z","v":13322,"vw":6.424161},{"c":6.395,"h":6.42,"l":6.395,"n":324,"o":6.415,"t":"2026-09-11T17:30:00Z","v":17829,"vw":6.404485},{"c":6.41,"h":6.415,"l":6.395,"n":261,"o":6.395,"t":"2026-09-11T17:45:00Z","v":13611,"vw":6.404818},{"c":6.405,"h":6.425,"l":6.405,"n":281,"o":6.41,"t":"2026-09-11T18:00:00Z","v":20145,"vw":6.413126},{"c":6.42,"h":6.42,"l":6.405,"n":263,"o":6.405,"t":"2026-09-11T18:15:00Z","v":12071,"vw":6.413029},{"c":6.405,"h":6.425,"l":6.38,"n":540,"o":6.42,"t":"2026-09-11T18:30:00Z","v":60135,"vw":6.397665},{"c":6.435,"h":6.435,"l":6.4,"n":378,"o":6.405,"t":"2026-09-11T18:45:00Z","v":23877,"vw":6.41596},{"c":6.425,"h":6.44,"l":6.42,"n":475,"o":6.435,"t":"2026-09-11T19:00:00Z","v":22149,"vw":6.430664},{"c":6.405,"h":6.425,"l":6.404,"n":462,"o":6.425,"t":"2026-09-11T19:15:00Z","v":28945,"vw":6.413079},{"c":6.395,"h":6.41,"l":6.395,"n":569,"o":6.405,"t":"2026-09-11T19:30:00Z","v":38998,"vw":6.402228},{"c":6.39,"h":6.405,"l":6.35,"n":1763,"o":6.4,"t":"2026-09-11T19:45:00Z","v":130794,"vw":6.375009},{"c":6.4,"h":6.4,"l":6.4,"n":18,"o":6.4,"t":"2026-09-11T20:00:00Z","v":117240,"vw":6.4},{"c":6.45,"h":6.45,"l":6.45,"n":2,"o":6.45,"t":"2026-09-14T11:15:00Z","v":450,"vw":6.45},{"c":6.53,"h":6.585,"l":6.435,"n":429,"o":6.45,"t":"2026-09-14T13:30:00Z","v":70694,"vw":6.490401},{"c":6.58,"h":6.59,"l":6.5,"n":346,"o":6.53,"t":"2026-09-14T13:45:00Z","v":26982,"vw":6.544117},{"c":6.46,"h":6.59,"l":6.46,"n":437,"o":6.58,"t":"2026-09-14T14:00:00Z","v":25098,"vw":6.5245},{"c":6.475,"h":6.5,"l":6.47,"n":247,"o":6.47,"t":"2026-09-14T14:15:00Z","v":15264,"vw":6.487339},{"c":6.53,"h":6.545,"l":6.475,"n":518,"o":6.48,"t":"2026-09-14T14:30:00Z","v":36995,"vw":6.509297},{"c":6.585,"h":6.59,"l":6.54,"n":480,"o":6.54,"t":"2026-09-14T14:45:00Z","v":29965,"vw":6.577478},{"c":6.55,"h":6.59,"l":6.55,"n":378,"o":6.585,"t":"2026-09-14T15:00:00Z","v":21647,"vw":6.570732},{"c":6.55,"h":6.565,"l":6.54,"n":261,"o":6.545,"t":"2026-09-14T15:15:00Z","v":14233,"vw":6.549785},{"c":6.595,"h":6.595,"l":6.54,"n":369,"o":6.55,"t":"2026-09-14T15:30:00Z","v":16184,"vw":6.564542},{"c":6.6,"h":6.61,"l":6.585,"n":386,"o":6.59,"t":"2026-09-14T15:45:00Z","v":25320,"vw":6.596804},{"c":6.59,"h":6.63,"l":6.58,"n":641,"o":6.595,"t":"2026-09-14T16:00:00Z","v":55059,"vw":6.607041},{"c":6.55,"h":6.585,"l":6.55,"n":269,"o":6.585,"t":"2026-09-14T16:15:00Z","v":12675,"vw":6.572784},{"c":6.56,"h":6.575,"l":6.545,"n":326,"o":6.55,"t":"2026-09-14T16:30:00Z","v":17603,"vw":6.561412},{"c":6.565,"h":6.6,"l":6.56,"n":475,"o":6.565,"t":"2026-09-14T16:45:00Z","v":24992,"vw":6.578932},{"c":6.565,"h":6.575,"l":6.56,"n":189,"o":6.57,"t":"2026-09-14T17:00:00Z","v":9313,"vw":6.568214},{"c":6.57,"h":6.575,"l":6.56,"n":258,"o":6.565,"t":"2026-09-14T17:15:00Z","v":11787,"vw":6.569388},{"c":6.565,"h":6.575,"l":6.56,"n":206,"o":6.565,"t":"2026-09-14T17:30:00Z","v":9517,"vw":6.569783},{"c":6.54,"h":6.565,"l":6.535,"n":228,"o":6.565,"t":"2026-09-14T17:45:00Z","v":13360,"vw":6.547451},{"c":6.56,"h":6.565,"l":6.545,"n":297,"o":6.545,"t":"2026-09-14T18:00:00Z","v":14207,"vw":6.555312},{"c":6.565,"h":6.5656,"l":6.54,"n":359,"o":6.55,"t":"2026-09-14T18:15:00Z","v":24011,"vw":6.552032},{"c":6.545,"h":6.565,"l":6.54,"n":286,"o":6.565,"t":"2026-09-14T18:30:00Z","v":22633,"vw":6.550238},{"c":6.555,"h":6.57,"l":6.535,"n":407,"o":6.545,"t":"2026-09-14T18:45:00Z","v":25468,"vw":6.55663},{"c":6.555,"h":6.565,"l":6.54,"n":478,"o":6.555,"t":"2026-09-14T19:00:00Z","v":31826,"vw":6.554278},{"c":6.545,"h":6.559,"l":6.535,"n":440,"o":6.555,"t":"2026-09-14T19:15:00Z","v":31175,"vw":6.547159},{"c":6.55,"h":6.56,"l":6.545,"n":534,"o":6.545,"t":"2026-09-14T19:30:00Z","v":40985,"vw":6.551096},{"c":6.48,"h":6.555,"l":6.48,"n":1913,"o":6.55,"t":"2026-09-14T19:45:00Z","v":190964,"vw":6.515831},{"c":6.48,"h":6.48,"l":6.48,"n":15,"o":6.48,"t":"2026-09-14T20:00:00Z","v":186041,"vw":6.48},{"c":6.365,"h":6.41,"l":6.32,"n":299,"o":6.325,"t":"2026-09-15T13:30:00Z","v":45898,"vw":6.358633},{"c":6.35,"h":6.39,"l":6.345,"n":420,"o":6.365,"t":"2026-09-15T13:45:00Z","v":36808,"vw":6.36767},{"c":6.31,"h":6.365,"l":6.285,"n":659,"o":6.36,"t":"2026-09-15T14:00:00Z","v":64306,"vw":6.330721},{"c":6.285,"h":6.305,"l":6.27,"n":641,"o":6.3,"t":"2026-09-15T14:15:00Z","v":32146,"vw":6.286507},{"c":6.28,"h":6.305,"l":6.27,"n":509,"o":6.285,"t":"2026-09-15T14:30:00Z","v":25275,"vw":6.288239},{"c":6.29,"h":6.305,"l":6.275,"n":479,"o":6.275,"t":"2026-09-15T14:45:00Z","v":19996,"vw":6.288935},{"c":6.355,"h":6.36,"l":6.29,"n":429,"o":6.29,"t":"2026-09-15T15:00:00Z","v":22301,"vw":6.328382},{"c":6.355,"h":6.36,"l":6.33,"n":388,"o":6.355,"t":"2026-09-15T15:15:00Z","v":22945,"vw":6.345556},{"c":6.405,"h":6.405,"l":6.36,"n":305,"o":6.36,"t":"2026-09-15T15:30:00Z","v":16893,"vw":6.382676},{"c":6.43,"h":6.435,"l":6.395,"n":354,"o":6.405,"t":"2026-09-15T15:45:00Z","v":19669,"vw":6.412633},{"c":6.42,"h":6.43,"l":6.405,"n":271,"o":6.43,"t":"2026-09-15T16:00:00Z","v":13643,"vw":6.416048},{"c":6.425,"h":6.425,"l":6.405,"n":257,"o":6.415,"t":"2026-09-15T16:15:00Z","v":12384,"vw":6.417489},{"c":6.425,"h":6.445,"l":6.415,"n":245,"o":6.425,"t":"2026-09-15T16:30:00Z","v":14167,"vw":6.428927},{"c":6.41,"h":6.425,"l":6.41,"n":166,"o":6.42,"t":"2026-09-15T16:45:00Z","v":8099,"vw":6.4183},{"c":6.41,"h":6.415,"l":6.395,"n":259,"o":6.41,"t":"2026-09-15T17:00:00Z","v":14811,"vw":6.404095},{"c":6.455,"h":6.465,"l":6.41,"n":311,"o":6.41,"t":"2026-09-15T17:15:00Z","v":17177,"vw":6.4428},{"c":6.44,"h":6.46,"l":6.425,"n":282,"o":6.455,"t":"2026-09-15T17:30:00Z","v":14013,"vw":6.441602},{"c":6.44,"h":6.45,"l":6.435,"n":392,"o":6.44,"t":"2026-09-15T17:45:00Z","v":24895,"vw":6.443134},{"c":6.435,"h":6.44,"l":6.42,"n":299,"o":6.435,"t":"2026-09-15T18:00:00Z","v":14134,"vw":6.431712},{"c":6.435,"h":6.44,"l":6.425,"n":374,"o":6.435,"t":"2026-09-15T18:15:00Z","v":20235,"vw":6.433077},{"c":6.43,"h":6.435,"l":6.425,"n":410,"o":6.43,"t":"2026-09-15T18:30:00Z","v":23114,"vw":6.428466},{"c":6.415,"h":6.43,"l":6.405,"n":438,"o":6.425,"t":"2026-09-15T18:45:00Z","v":19420,"vw":6.414405},{"c":6.4,"h":6.44,"l":6.395,"n":480,"o":6.42,"t":"2026-09-15T19:00:00Z","v":37250,"vw":6.413704},{"c":6.395,"h":6.41,"l":6.395,"n":411,"o":6.4,"t":"2026-09-15T19:15:00Z","v":24594,"vw":6.399157},{"c":6.395,"h":6.4,"l":6.385,"n":508,"o":6.395,"t":"2026-09-15T19:30:00Z","v":29903,"vw":6.393659},{"c":6.4,"h":6.415,"l":6.365,"n":1999,"o":6.395,"t":"2026-09-15T19:45:00Z","v":178543,"vw":6.38995},{"c":6.39,"h":6.39,"l":6.39,"n":13,"o":6.39,"t":"2026-09-15T20:00:00Z","v":152210,"vw":6.39},{"c":6.34,"h":6.345,"l":6.27,"n":378,"o":6.29,"t":"2026-09-16T13:30:00Z","v":32763,"vw":6.305846},{"c":6.345,"h":6.355,"l":6.325,"n":316,"o":6.34,"t":"2026-09-16T13:45:00Z","v":36107,"vw":6.33382},{"c":6.35,"h":6.37,"l":6.31,"n":375,"o":6.345,"t":"2026-09-16T14:00:00Z","v":26873,"vw":6.332901},{"c":6.365,"h":6.4068,"l":6.345,"n":362,"o":6.35,"t":"2026-09-16T14:15:00Z","v":24580,"vw":6.391792},{"c":6.375,"h":6.375,"l":6.345,"n":308,"o":6.37,"t":"2026-09-16T14:30:00Z","v":11927,"vw":6.358112},{"c":6.355,"h":6.38,"l":6.34,"n":348,"o":6.38,"t":"2026-09-16T14:45:00Z","v":16312,"vw":6.351686},{"c":6.42,"h":6.425,"l":6.36,"n":439,"o":6.36,"t":"2026-09-16T15:00:00Z","v":15834,"vw":6.387396},{"c":6.435,"h":6.435,"l":6.415,"n":320,"o":6.42,"t":"2026-09-16T15:15:00Z","v":9815,"vw":6.425006},{"c":6.415,"h":6.44,"l":6.41,"n":405,"o":6.435,"t":"2026-09-16T15:30:00Z","v":13994,"vw":6.423235},{"c":6.425,"h":6.43,"l":6.405,"n":394,"o":6.415,"t":"2026-09-16T15:45:00Z","v":11481,"vw":6.418016},{"c":6.42,"h":6.45,"l":6.415,"n":481,"o":6.425,"t":"2026-09-16T16:00:00Z","v":27244,"vw":6.434268},{"c":6.43,"h":6.43,"l":6.41,"n":247,"o":6.425,"t":"2026-09-16T16:15:00Z","v":9642,"vw":6.4178},{"c":6.44,"h":6.455,"l":6.43,"n":361,"o":6.435,"t":"2026-09-16T16:30:00Z","v":22179,"vw":6.442903},{"c":6.435,"h":6.44,"l":6.42,"n":287,"o":6.435,"t":"2026-09-16T16:45:00Z","v":11220,"vw":6.432778},{"c":6.44,"h":6.44,"l":6.43,"n":255,"o":6.43,"t":"2026-09-16T17:00:00Z","v":9111,"vw":6.435304},{"c":6.455,"h":6.455,"l":6.44,"n":245,"o":6.44,"t":"2026-09-16T17:15:00Z","v":7709,"vw":6.449302},{"c":6.47,"h":6.47,"l":6.45,"n":269,"o":6.46,"t":"2026-09-16T17:30:00Z","v":14317,"vw":6.459943},{"c":6.495,"h":6.5,"l":6.47,"n":411,"o":6.47,"t":"2026-09-16T17:45:00Z","v":16440,"vw":6.485239},{"c":6.47,"h":6.495,"l":6.46,"n":641,"o":6.495,"t":"2026-09-16T18:00:00Z","v":27030,"vw":6.478216},{"c":6.475,"h":6.5,"l":6.455,"n":596,"o":6.465,"t":"2026-09-16T18:15:00Z","v":59789,"vw":6.480051},{"c":6.485,"h":6.495,"l":6.44,"n":616,"o":6.475,"t":"2026-09-16T18:30:00Z","v":42804,"vw":6.470127},{"c":6.475,"h":6.5051,"l":6.475,"n":528,"o":6.485,"t":"2026-09-16T18:45:00Z","v":26959,"vw":6.489996},{"c":6.44,"h":6.49,"l":6.44,"n":557,"o":6.48,"t":"2026-09-16T19:00:00Z","v":25063,"vw":6.466644},{"c":6.415,"h":6.44,"l":6.405,"n":621,"o":6.44,"t":"2026-09-16T19:15:00Z","v":25857,"vw":6.415721},{"c":6.425,"h":6.43,"l":6.41,"n":680,"o":6.415,"t":"2026-09-16T19:30:00Z","v":36671,"vw":6.420808},{"c":6.4,"h":6.45,"l":6.38,"n":1894,"o":6.43,"t":"2026-09-16T19:45:00Z","v":174060,"vw":6.411865},{"c":6.39,"h":6.405,"l":6.39,"n":31,"o":6.405,"t":"2026-09-16T20:00:00Z","v":179978,"vw":6.390237},{"c":6.37,"h":6.37,"l":6.37,"n":4,"o":6.37,"t":"2026-09-16T20:45:00Z","v":211,"vw":6.37},{"c":6.33,"h":6.395,"l":6.29,"n":465,"o":6.35,"t":"2026-09-17T13:30:00Z","v":72647,"vw":6.344753},{"c":6.31,"h":6.335,"l":6.295,"n":474,"o":6.32,"t":"2026-09-17T13:45:00Z","v":43023,"vw":6.311262},{"c":6.305,"h":6.315,"l":6.27,"n":470,"o":6.31,"t":"2026-09-17T14:00:00Z","v":47227,"vw":6.294996},{"c":6.29,"h":6.31,"l":6.28,"n":342,"o":6.305,"t":"2026-09-17T14:15:00Z","v":20992,"vw":6.299073},{"c":6.31,"h":6.325,"l":6.2808,"n":416,"o":6.3,"t":"2026-09-17T14:30:00Z","v":31961,"vw":6.299159},{"c":6.305,"h":6.325,"l":6.305,"n":349,"o":6.32,"t":"2026-09-17T14:45:00Z","v":12992,"vw":6.318128},{"c":6.335,"h":6.35,"l":6.3,"n":570,"o":6.305,"t":"2026-09-17T15:00:00Z","v":45185,"vw":6.326912},{"c":6.335,"h":6.34,"l":6.33,"n":273,"o":6.335,"t":"2026-09-17T15:15:00Z","v":10671,"vw":6.335413},{"c":6.38,"h":6.38,"l":6.325,"n":379,"o":6.33,"t":"2026-09-17T15:30:00Z","v":20470,"vw":6.350964},{"c":6.32,"h":6.37,"l":6.32,"n":352,"o":6.37,"t":"2026-09-17T15:45:00Z","v":19459,"vw":6.34601},{"c":6.305,"h":6.315,"l":6.27,"n":329,"o":6.315,"t":"2026-09-17T16:00:00Z","v":22287,"vw":6.286648},{"c":6.295,"h":6.305,"l":6.29,"n":307,"o":6.3,"t":"2026-09-17T16:15:00Z","v":14441,"vw":6.297131},{"c":6.295,"h":6.3,"l":6.285,"n":288,"o":6.295,"t":"2026-09-17T16:30:00Z","v":16195,"vw":6.290969},{"c":6.285,"h":6.295,"l":6.27,"n":295,"o":6.295,"t":"2026-09-17T16:45:00Z","v":19117,"vw":6.282851},{"c":6.295,"h":6.31,"l":6.285,"n":176,"o":6.285,"t":"2026-09-17T17:00:00Z","v":17648,"vw":6.299226},{"c":6.295,"h":6.3,"l":6.29,"n":258,"o":6.3,"t":"2026-09-17T17:15:00Z","v":36675,"vw":6.29552},{"c":6.32,"h":6.32,"l":6.295,"n":241,"o":6.295,"t":"2026-09-17T17:30:00Z","v":10488,"vw":6.308562},{"c":6.345,"h":6.345,"l":6.32,"n":245,"o":6.325,"t":"2026-09-17T17:45:00Z","v":16527,"vw":6.332392},{"c":6.325,"h":6.355,"l":6.315,"n":455,"o":6.345,"t":"2026-09-17T18:00:00Z","v":32641,"vw":6.342059},{"c":6.33,"h":6.33,"l":6.305,"n":343,"o":6.325,"t":"2026-09-17T18:15:00Z","v":12259,"vw":6.316798},{"c":6.32,"h":6.325,"l":6.3109,"n":325,"o":6.325,"t":"2026-09-17T18:30:00Z","v":15567,"vw":6.320073},{"c":6.335,"h":6.35,"l":6.32,"n":362,"o":6.32,"t":"2026-09-17T18:45:00Z","v":25655,"vw":6.337284},{"c":6.315,"h":6.345,"l":6.315,"n":395,"o":6.34,"t":"2026-09-17T19:00:00Z","v":18856,"vw":6.32827},{"c":6.33,"h":6.33,"l":6.315,"n":390,"o":6.315,"t":"2026-09-17T19:15:00Z","v":21086,"vw":6.321355},{"c":6.305,"h":6.33,"l":6.3,"n":475,"o":6.325,"t":"2026-09-17T19:30:00Z","v":25989,"vw":6.319386},{"c":6.29,"h":6.34,"l":6.29,"n":1399,"o":6.305,"t":"2026-09-17T19:45:00Z","v":135965,"vw":6.315355},{"c":6.29,"h":6.29,"l":6.29,"n":9,"o":6.29,"t":"2026-09-17T20:00:00Z","v":105158,"vw":6.29},{"c":6.3675,"h":6.6826,"l":6.29,"n":10,"o":6.6826,"t":"2026-09-17T20:30:00Z","v":2601,"vw":6.47975},{"c":6.17,"h":6.32,"l":6.159,"n":327,"o":6.3,"t":"2026-09-18T13:30:00Z","v":143495,"vw":6.274942},{"c":6.2,"h":6.225,"l":6.18,"n":235,"o":6.18,"t":"2026-09-18T13:45:00Z","v":22768,"vw":6.194513},{"c":6.21,"h":6.23,"l":6.195,"n":197,"o":6.205,"t":"2026-09-18T14:00:00Z","v":24390,"vw":6.205309},{"c":6.17,"h":6.23,"l":6.17,"n":206,"o":6.21,"t":"2026-09-18T14:15:00Z","v":11294,"vw":6.202606},{"c":6.165,"h":6.17,"l":6.15,"n":215,"o":6.165,"t":"2026-09-18T14:30:00Z","v":6743,"vw":6.158398},{"c":6.22,"h":6.22,"l":6.16,"n":322,"o":6.16,"t":"2026-09-18T14:45:00Z","v":17169,"vw":6.199319},{"c":6.16,"h":6.215,"l":6.15,"n":229,"o":6.215,"t":"2026-09-18T15:00:00Z","v":10937,"vw":6.182012},{"c":6.175,"h":6.19,"l":6.16,"n":275,"o":6.16,"t":"2026-09-18T15:15:00Z","v":15454,"vw":6.168225},{"c":6.16,"h":6.175,"l":6.16,"n":160,"o":6.175,"t":"2026-09-18T15:30:00Z","v":6812,"vw":6.166101},{"c":6.145,"h":6.17,"l":6.14,"n":314,"o":6.16,"t":"2026-09-18T15:45:00Z","v":16656,"vw":6.158218},{"c":6.12,"h":6.145,"l":6.095,"n":446,"o":6.145,"t":"2026-09-18T16:00:00Z","v":70574,"vw":6.119153},{"c":6.115,"h":6.12,"l":6.1,"n":286,"o":6.115,"t":"2026-09-18T16:15:00Z","v":12254,"vw":6.111707},{"c":6.125,"h":6.125,"l":6.11,"n":215,"o":6.115,"t":"2026-09-18T16:30:00Z","v":11088,"vw":6.118857},{"c":6.125,"h":6.13,"l":6.11,"n":210,"o":6.125,"t":"2026-09-18T16:45:00Z","v":25991,"vw":6.119945},{"c":6.13,"h":6.13,"l":6.115,"n":257,"o":6.13,"t":"2026-09-18T17:00:00Z","v":14768,"vw":6.120916},{"c":6.125,"h":6.13,"l":6.12,"n":158,"o":6.125,"t":"2026-09-18T17:15:00Z","v":8856,"vw":6.123874},{"c":6.125,"h":6.135,"l":6.1,"n":297,"o":6.125,"t":"2026-09-18T17:30:00Z","v":20446,"vw":6.116204},{"c":6.125,"h":6.13,"l":6.12,"n":228,"o":6.125,"t":"2026-09-18T17:45:00Z","v":14923,"vw":6.124416},{"c":6.105,"h":6.125,"l":6.105,"n":311,"o":6.125,"t":"2026-09-18T18:00:00Z","v":17241,"vw":6.110446},{"c":6.115,"h":6.115,"l":6.1,"n":246,"o":6.105,"t":"2026-09-18T18:15:00Z","v":12482,"vw":6.109894},{"c":6.105,"h":6.115,"l":6.1,"n":335,"o":6.115,"t":"2026-09-18T18:30:00Z","v":15472,"vw":6.106428},{"c":6.095,"h":6.11,"l":6.095,"n":441,"o":6.105,"t":"2026-09-18T18:45:00Z","v":23768,"vw":6.101943},{"c":6.095,"h":6.1,"l":6.095,"n":396,"o":6.095,"t":"2026-09-18T19:00:00Z","v":21928,"vw":6.09533},{"c":6.115,"h":6.12,"l":6.09,"n":534,"o":6.1,"t":"2026-09-18T19:15:00Z","v":48643,"vw":6.100367},{"c":6.135,"h":6.14,"l":6.09,"n":731,"o":6.115,"t":"2026-09-18T19:30:00Z","v":58386,"vw":6.116275},{"c":6.14,"h":6.17,"l":6.125,"n":1757,"o":6.135,"t":"2026-09-18T19:45:00Z","v":170364,"vw":6.148243},{"c":6.14,"h":6.14,"l":6.14,"n":7,"o":6.14,"t":"2026-09-18T20:00:00Z","v":1279013,"vw":6.14},{"c":6.15,"h":6.15,"l":6.15,"n":2,"o":6.15,"t":"2026-09-21T09:15:00Z","v":449,"vw":6.15},{"c":6.15,"h":6.15,"l":6.15,"n":2,"o":6.15,"t":"2026-09-21T10:15:00Z","v":200,"vw":6.15},{"c":6.07,"h":6.07,"l":6.07,"n":4,"o":6.07,"t":"2026-09-21T10:30:00Z","v":2507,"vw":6.07},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-09-21T11:00:00Z","v":1494,"vw":6.01},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-09-21T11:15:00Z","v":450,"vw":5.89},{"c":6.22,"h":6.26,"l":6.115,"n":311,"o":6.14,"t":"2026-09-21T13:30:00Z","v":53375,"vw":6.16862},{"c":6.25,"h":6.29,"l":6.225,"n":403,"o":6.225,"t":"2026-09-21T13:45:00Z","v":40924,"vw":6.260242},{"c":6.295,"h":6.295,"l":6.25,"n":339,"o":6.265,"t":"2026-09-21T14:00:00Z","v":29833,"vw":6.266374},{"c":6.38,"h":6.42,"l":6.295,"n":575,"o":6.295,"t":"2026-09-21T14:15:00Z","v":44581,"vw":6.368829},{"c":6.354,"h":6.375,"l":6.354,"n":349,"o":6.37,"t":"2026-09-21T14:30:00Z","v":19933,"vw":6.363049},{"c":6.385,"h":6.4,"l":6.354,"n":389,"o":6.36,"t":"2026-09-21T14:45:00Z","v":23503,"vw":6.385761},{"c":6.355,"h":6.395,"l":6.355,"n":390,"o":6.38,"t":"2026-09-21T15:00:00Z","v":24593,"vw":6.379633},{"c":6.37,"h":6.37,"l":6.355,"n":323,"o":6.355,"t":"2026-09-21T15:15:00Z","v":18632,"vw":6.363985},{"c":6.4,"h":6.4,"l":6.37,"n":386,"o":6.37,"t":"2026-09-21T15:30:00Z","v":13292,"vw":6.387396},{"c":6.415,"h":6.42,"l":6.39,"n":255,"o":6.395,"t":"2026-09-21T15:45:00Z","v":11049,"vw":6.406969},{"c":6.435,"h":6.445,"l":6.415,"n":452,"o":6.415,"t":"2026-09-21T16:00:00Z","v":28235,"vw":6.430212},{"c":6.445,"h":6.445,"l":6.425,"n":321,"o":6.435,"t":"2026-09-21T16:15:00Z","v":12888,"vw":6.432248},{"c":6.435,"h":6.455,"l":6.435,"n":167,"o":6.445,"t":"2026-09-21T16:30:00Z","v":9318,"vw":6.44376},{"c":6.415,"h":6.44,"l":6.405,"n":398,"o":6.435,"t":"2026-09-21T16:45:00Z","v":26721,"vw":6.418949},{"c":6.405,"h":6.42,"l":6.4,"n":230,"o":6.415,"t":"2026-09-21T17:00:00Z","v":8444,"vw":6.409965},{"c":6.405,"h":6.415,"l":6.4,"n":317,"o":6.405,"t":"2026-09-21T17:15:00Z","v":17059,"vw":6.406788},{"c":6.405,"h":6.405,"l":6.395,"n":247,"o":6.405,"t":"2026-09-21T17:30:00Z","v":11154,"vw":6.40007},{"c":6.415,"h":6.415,"l":6.4,"n":260,"o":6.405,"t":"2026-09-21T17:45:00Z","v":14390,"vw":6.410606},{"c":6.39,"h":6.415,"l":6.39,"n":267,"o":6.415,"t":"2026-09-21T18:00:00Z","v":19056,"vw":6.398863},{"c":6.405,"h":6.405,"l":6.38,"n":336,"o":6.39,"t":"2026-09-21T18:15:00Z","v":24383,"vw":6.387948},{"c":6.395,"h":6.4,"l":6.38,"n":357,"o":6.4,"t":"2026-09-21T18:30:00Z","v":19189,"vw":6.390703},{"c":6.42,"h":6.425,"l":6.385,"n":546,"o":6.4,"t":"2026-09-21T18:45:00Z","v":29655,"vw":6.403775},{"c":6.455,"h":6.455,"l":6.415,"n":559,"o":6.415,"t":"2026-09-21T19:00:00Z","v":29182,"vw":6.435646},{"c":6.4533,"h":6.46,"l":6.45,"n":374,"o":6.455,"t":"2026-09-21T19:15:00Z","v":18612,"vw":6.455304},{"c":6.45,"h":6.46,"l":6.4301,"n":781,"o":6.46,"t":"2026-09-21T19:30:00Z","v":58037,"vw":6.448879},{"c":6.43,"h":6.45,"l":6.39,"n":1648,"o":6.45,"t":"2026-09-21T19:45:00Z","v":147139,"vw":6.42075},{"c":6.42,"h":6.42,"l":6.42,"n":13,"o":6.42,"t":"2026-09-21T20:00:00Z","v":126695,"vw":6.42},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-09-22T08:00:00Z","v":125,"vw":6.42},{"c":6.4,"h":6.55,"l":6.38,"n":286,"o":6.5,"t":"2026-09-22T13:30:00Z","v":64248,"vw":6.478323},{"c":6.32,"h":6.4,"l":6.315,"n":249,"o":6.4,"t":"2026-09-22T13:45:00Z","v":9648,"vw":6.350254},{"c":6.35,"h":6.36,"l":6.31,"n":351,"o":6.32,"t":"2026-09-22T14:00:00Z","v":27572,"vw":6.339407},{"c":6.32,"h":6.3508,"l":6.315,"n":320,"o":6.34,"t":"2026-09-22T14:15:00Z","v":17987,"vw":6.335511},{"c":6.29,"h":6.355,"l":6.29,"n":521,"o":6.315,"t":"2026-09-22T14:30:00Z","v":43662,"vw":6.335231},{"c":6.265,"h":6.29,"l":6.25,"n":331,"o":6.29,"t":"2026-09-22T14:45:00Z","v":23347,"vw":6.272206},{"c":6.295,"h":6.335,"l":6.27,"n":441,"o":6.27,"t":"2026-09-22T15:00:00Z","v":26093,"vw":6.301608},{"c":6.255,"h":6.3,"l":6.23,"n":374,"o":6.3,"t":"2026-09-22T15:15:00Z","v":21085,"vw":6.258139},{"c":6.2,"h":6.255,"l":6.2,"n":240,"o":6.255,"t":"2026-09-22T15:30:00Z","v":11826,"vw":6.223654},{"c":6.23,"h":6.23,"l":6.19,"n":213,"o":6.2,"t":"2026-09-22T15:45:00Z","v":11526,"vw":6.209337},{"c":6.25,"h":6.255,"l":6.225,"n":202,"o":6.225,"t":"2026-09-22T16:00:00Z","v":14255,"vw":6.246013},{"c":6.28,"h":6.28,"l":6.25,"n":256,"o":6.255,"t":"2026-09-22T16:15:00Z","v":15254,"vw":6.266987},{"c":6.31,"h":6.325,"l":6.285,"n":261,"o":6.285,"t":"2026-09-22T16:30:00Z","v":14579,"vw":6.304768},{"c":6.32,"h":6.345,"l":6.3109,"n":315,"o":6.315,"t":"2026-09-22T16:45:00Z","v":18784,"vw":6.333257},{"c":6.3109,"h":6.33,"l":6.31,"n":204,"o":6.32,"t":"2026-09-22T17:00:00Z","v":6691,"vw":6.314975},{"c":6.335,"h":6.34,"l":6.31,"n":266,"o":6.32,"t":"2026-09-22T17:15:00Z","v":15663,"vw":6.330188},{"c":6.345,"h":6.345,"l":6.331,"n":158,"o":6.335,"t":"2026-09-22T17:30:00Z","v":6175,"vw":6.338357},{"c":6.395,"h":6.405,"l":6.35,"n":538,"o":6.35,"t":"2026-09-22T17:45:00Z","v":36551,"vw":6.375309},{"c":6.395,"h":6.405,"l":6.3902,"n":226,"o":6.4,"t":"2026-09-22T18:00:00Z","v":12974,"vw":6.397308},{"c":6.395,"h":6.415,"l":6.385,"n":316,"o":6.395,"t":"2026-09-22T18:15:00Z","v":34802,"vw":6.394941},{"c":6.37,"h":6.405,"l":6.37,"n":199,"o":6.395,"t":"2026-09-22T18:30:00Z","v":10055,"vw":6.390099},{"c":6.38,"h":6.3852,"l":6.37,"n":203,"o":6.37,"t":"2026-09-22T18:45:00Z","v":14944,"vw":6.38149},{"c":6.405,"h":6.405,"l":6.375,"n":391,"o":6.375,"t":"2026-09-22T19:00:00Z","v":27855,"vw":6.385553},{"c":6.41,"h":6.415,"l":6.395,"n":357,"o":6.41,"t":"2026-09-22T19:15:00Z","v":23847,"vw":6.400705},{"c":6.395,"h":6.43,"l":6.365,"n":623,"o":6.405,"t":"2026-09-22T19:30:00Z","v":51259,"vw":6.396692},{"c":6.395,"h":6.41,"l":6.345,"n":1632,"o":6.395,"t":"2026-09-22T19:45:00Z","v":173892,"vw":6.381237},{"c":6.37,"h":6.395,"l":6.37,"n":12,"o":6.395,"t":"2026-09-22T20:00:00Z","v":127239,"vw":6.370083},{"c":6.27,"h":6.27,"l":6.27,"n":1,"o":6.27,"t":"2026-09-22T20:45:00Z","v":503,"vw":6.27},{"c":6.33,"h":6.37,"l":6.29,"n":462,"o":6.37,"t":"2026-09-23T13:30:00Z","v":47036,"vw":6.333749},{"c":6.32,"h":6.35,"l":6.305,"n":323,"o":6.32,"t":"2026-09-23T13:45:00Z","v":24411,"vw":6.328894},{"c":6.305,"h":6.32,"l":6.28,"n":476,"o":6.31,"t":"2026-09-23T14:00:00Z","v":47715,"vw":6.295905},{"c":6.315,"h":6.345,"l":6.3,"n":378,"o":6.315,"t":"2026-09-23T14:15:00Z","v":48365,"vw":6.313269},{"c":6.35,"h":6.365,"l":6.315,"n":522,"o":6.315,"t":"2026-09-23T14:30:00Z","v":61269,"vw":6.345853},{"c":6.4215,"h":6.425,"l":6.345,"n":435,"o":6.35,"t":"2026-09-23T14:45:00Z","v":26505,"vw":6.387638},{"c":6.45,"h":6.485,"l":6.425,"n":466,"o":6.425,"t":"2026-09-23T15:00:00Z","v":35019,"vw":6.453747},{"c":6.455,"h":6.465,"l":6.435,"n":300,"o":6.45,"t":"2026-09-23T15:15:00Z","v":14135,"vw":6.446161},{"c":6.445,"h":6.475,"l":6.4414,"n":300,"o":6.455,"t":"2026-09-23T15:30:00Z","v":15351,"vw":6.46096},{"c":6.46,"h":6.46,"l":6.44,"n":231,"o":6.445,"t":"2026-09-23T15:45:00Z","v":9091,"vw":6.446781},{"c":6.45,"h":6.46,"l":6.445,"n":304,"o":6.455,"t":"2026-09-23T16:00:00Z","v":17227,"vw":6.454139},{"c":6.45,"h":6.46,"l":6.445,"n":323,"o":6.455,"t":"2026-09-23T16:15:00Z","v":16494,"vw":6.453702},{"c":6.435,"h":6.46,"l":6.435,"n":304,"o":6.445,"t":"2026-09-23T16:30:00Z","v":14194,"vw":6.447936},{"c":6.438,"h":6.445,"l":6.415,"n":332,"o":6.44,"t":"2026-09-23T16:45:00Z","v":29963,"vw":6.432545},{"c":6.39,"h":6.445,"l":6.385,"n":254,"o":6.44,"t":"2026-09-23T17:00:00Z","v":13659,"vw":6.410116},{"c":6.3803,"h":6.395,"l":6.3803,"n":206,"o":6.39,"t":"2026-09-23T17:15:00Z","v":9712,"vw":6.386573},{"c":6.39,"h":6.39,"l":6.37,"n":301,"o":6.385,"t":"2026-09-23T17:30:00Z","v":23784,"vw":6.377866},{"c":6.4,"h":6.4,"l":6.38,"n":379,"o":6.39,"t":"2026-09-23T17:45:00Z","v":14706,"vw":6.387675},{"c":6.395,"h":6.4,"l":6.385,"n":349,"o":6.395,"t":"2026-09-23T18:00:00Z","v":11771,"vw":6.393319},{"c":6.4,"h":6.4,"l":6.395,"n":247,"o":6.4,"t":"2026-09-23T18:15:00Z","v":6067,"vw":6.398584},{"c":6.415,"h":6.42,"l":6.395,"n":357,"o":6.4,"t":"2026-09-23T18:30:00Z","v":12681,"vw":6.40586},{"c":6.44,"h":6.44,"l":6.405,"n":424,"o":6.415,"t":"2026-09-23T18:45:00Z","v":22518,"vw":6.419226},{"c":6.415,"h":6.435,"l":6.405,"n":390,"o":6.435,"t":"2026-09-23T19:00:00Z","v":21052,"vw":6.416223},{"c":6.415,"h":6.42,"l":6.41,"n":369,"o":6.4192,"t":"2026-09-23T19:15:00Z","v":10431,"vw":6.413507},{"c":6.435,"h":6.44,"l":6.4,"n":740,"o":6.415,"t":"2026-09-23T19:30:00Z","v":44653,"vw":6.419593},{"c":6.44,"h":6.475,"l":6.42,"n":1477,"o":6.44,"t":"2026-09-23T19:45:00Z","v":108493,"vw":6.442761},{"c":6.44,"h":6.44,"l":6.44,"n":9,"o":6.44,"t":"2026-09-23T20:00:00Z","v":112489,"vw":6.44},{"c":6.48,"h":6.55,"l":6.41,"n":506,"o":6.41,"t":"2026-09-24T13:30:00Z","v":45650,"vw":6.466792},{"c":6.415,"h":6.49,"l":6.415,"n":323,"o":6.47,"t":"2026-09-24T13:45:00Z","v":18642,"vw":6.451282},{"c":6.43,"h":6.43,"l":6.37,"n":481,"o":6.415,"t":"2026-09-24T14:00:00Z","v":27438,"vw":6.39891},{"c":6.4,"h":6.425,"l":6.395,"n":355,"o":6.425,"t":"2026-09-24T14:15:00Z","v":20995,"vw":6.408202},{"c":6.375,"h":6.41,"l":6.375,"n":272,"o":6.4,"t":"2026-09-24T14:30:00Z","v":14035,"vw":6.395273},{"c":6.355,"h":6.39,"l":6.355,"n":331,"o":6.375,"t":"2026-09-24T14:45:00Z","v":16297,"vw":6.375641},{"c":6.39,"h":6.39,"l":6.35,"n":470,"o":6.35,"t":"2026-09-24T15:00:00Z","v":24613,"vw":6.373898},{"c":6.38,"h":6.395,"l":6.37,"n":325,"o":6.39,"t":"2026-09-24T15:15:00Z","v":19196,"vw":6.381941},{"c":6.375,"h":6.41,"l":6.37,"n":332,"o":6.385,"t":"2026-09-24T15:30:00Z","v":15476,"vw":6.387312},{"c":6.38,"h":6.39,"l":6.365,"n":388,"o":6.37,"t":"2026-09-24T15:45:00Z","v":21591,"vw":6.377017},{"c":6.375,"h":6.39,"l":6.36,"n":329,"o":6.385,"t":"2026-09-24T16:00:00Z","v":19358,"vw":6.37272},{"c":6.415,"h":6.435,"l":6.38,"n":442,"o":6.38,"t":"2026-09-24T16:15:00Z","v":25336,"vw":6.409304},{"c":6.4,"h":6.415,"l":6.39,"n":210,"o":6.41,"t":"2026-09-24T16:30:00Z","v":11693,"vw":6.400163},{"c":6.39,"h":6.41,"l":6.385,"n":264,"o":6.395,"t":"2026-09-24T16:45:00Z","v":13723,"vw":6.397251},{"c":6.4,"h":6.4,"l":6.365,"n":299,"o":6.39,"t":"2026-09-24T17:00:00Z","v":18638,"vw":6.378918},{"c":6.37,"h":6.405,"l":6.365,"n":293,"o":6.4,"t":"2026-09-24T17:15:00Z","v":22907,"vw":6.380195},{"c":6.375,"h":6.38,"l":6.36,"n":286,"o":6.3695,"t":"2026-09-24T17:30:00Z","v":29069,"vw":6.371122},{"c":6.375,"h":6.4,"l":6.375,"n":292,"o":6.375,"t":"2026-09-24T17:45:00Z","v":20011,"vw":6.386789},{"c":6.38,"h":6.385,"l":6.36,"n":481,"o":6.375,"t":"2026-09-24T18:00:00Z","v":43187,"vw":6.372008},{"c":6.41,"h":6.415,"l":6.38,"n":363,"o":6.38,"t":"2026-09-24T18:15:00Z","v":24834,"vw":6.400223},{"c":6.43,"h":6.43,"l":6.39,"n":306,"o":6.41,"t":"2026-09-24T18:30:00Z","v":19445,"vw":6.409448},{"c":6.415,"h":6.44,"l":6.415,"n":516,"o":6.43,"t":"2026-09-24T18:45:00Z","v":46216,"vw":6.423448},{"c":6.42,"h":6.43,"l":6.41,"n":404,"o":6.42,"t":"2026-09-24T19:00:00Z","v":22156,"vw":6.419026},{"c":6.445,"h":6.445,"l":6.41,"n":675,"o":6.415,"t":"2026-09-24T19:15:00Z","v":44369,"vw":6.431999},{"c":6.45,"h":6.47,"l":6.44,"n":941,"o":6.4401,"t":"2026-09-24T19:30:00Z","v":73113,"vw":6.452363},{"c":6.48,"h":6.5,"l":6.445,"n":2468,"o":6.45,"t":"2026-09-24T19:45:00Z","v":234866,"vw":6.479317},{"c":6.49,"h":6.49,"l":6.47,"n":26,"o":6.47,"t":"2026-09-24T20:00:00Z","v":138228,"vw":6.470045},{"c":6.63,"h":6.67,"l":6.46,"n":435,"o":6.46,"t":"2026-09-25T13:30:00Z","v":73987,"vw":6.570263},{"c":6.67,"h":6.69,"l":6.63,"n":356,"o":6.63,"t":"2026-09-25T13:45:00Z","v":27753,"vw":6.665573},{"c":6.615,"h":6.67,"l":6.56,"n":541,"o":6.67,"t":"2026-09-25T14:00:00Z","v":44407,"vw":6.606592},{"c":6.645,"h":6.66,"l":6.62,"n":279,"o":6.62,"t":"2026-09-25T14:15:00Z","v":19336,"vw":6.643266},{"c":6.625,"h":6.67,"l":6.625,"n":269,"o":6.64,"t":"2026-09-25T14:30:00Z","v":22890,"vw":6.644887},{"c":6.625,"h":6.63,"l":6.58,"n":342,"o":6.62,"t":"2026-09-25T14:45:00Z","v":32476,"vw":6.612026},{"c":6.61,"h":6.66,"l":6.605,"n":358,"o":6.63,"t":"2026-09-25T15:00:00Z","v":25767,"vw":6.634278},{"c":6.575,"h":6.62,"l":6.575,"n":304,"o":6.61,"t":"2026-09-25T15:15:00Z","v":22080,"vw":6.599423},{"c":6.5407,"h":6.59,"l":6.54,"n":208,"o":6.575,"t":"2026-09-25T15:30:00Z","v":10060,"vw":6.574282},{"c":6.57,"h":6.57,"l":6.53,"n":372,"o":6.54,"t":"2026-09-25T15:45:00Z","v":21869,"vw":6.54656},{"c":6.565,"h":6.585,"l":6.565,"n":216,"o":6.57,"t":"2026-09-25T16:00:00Z","v":13473,"vw":6.57283},{"c":6.555,"h":6.57,"l":6.545,"n":203,"o":6.565,"t":"2026-09-25T16:15:00Z","v":11188,"vw":6.55347},{"c":6.545,"h":6.555,"l":6.525,"n":281,"o":6.555,"t":"2026-09-25T16:30:00Z","v":22309,"vw":6.540298},{"c":6.51,"h":6.54,"l":6.51,"n":238,"o":6.535,"t":"2026-09-25T16:45:00Z","v":14763,"vw":6.518998},{"c":6.515,"h":6.525,"l":6.51,"n":132,"o":6.51,"t":"2026-09-25T17:00:00Z","v":8446,"vw":6.519134},{"c":6.495,"h":6.525,"l":6.495,"n":170,"o":6.52,"t":"2026-09-25T17:15:00Z","v":8253,"vw":6.511541},{"c":6.475,"h":6.495,"l":6.47,"n":258,"o":6.495,"t":"2026-09-25T17:30:00Z","v":24526,"vw":6.478819},{"c":6.475,"h":6.475,"l":6.47,"n":74,"o":6.475,"t":"2026-09-25T17:45:00Z","v":4343,"vw":6.473012},{"c":6.445,"h":6.475,"l":6.44,"n":303,"o":6.475,"t":"2026-09-25T18:00:00Z","v":22625,"vw":6.46313},{"c":6.445,"h":6.45,"l":6.43,"n":243,"o":6.445,"t":"2026-09-25T18:15:00Z","v":15556,"vw":6.439406},{"c":6.44,"h":6.45,"l":6.435,"n":187,"o":6.445,"t":"2026-09-25T18:30:00Z","v":9152,"vw":6.442097},{"c":6.465,"h":6.465,"l":6.435,"n":514,"o":6.44,"t":"2026-09-25T18:45:00Z","v":35830,"vw":6.448422},{"c":6.475,"h":6.475,"l":6.455,"n":413,"o":6.47,"t":"2026-09-25T19:00:00Z","v":27204,"vw":6.463837},{"c":6.45,"h":6.48,"l":6.445,"n":255,"o":6.475,"t":"2026-09-25T19:15:00Z","v":16806,"vw":6.465726},{"c":6.4809,"h":6.495,"l":6.45,"n":633,"o":6.45,"t":"2026-09-25T19:30:00Z","v":39516,"vw":6.473652},{"c":6.47,"h":6.495,"l":6.465,"n":2025,"o":6.485,"t":"2026-09-25T19:45:00Z","v":160240,"vw":6.480012},{"c":6.47,"h":6.47,"l":6.47,"n":9,"o":6.47,"t":"2026-09-25T20:00:00Z","v":105727,"vw":6.47},{"c":6.4,"h":6.44,"l":6.4,"n":9,"o":6.44,"t":"2026-09-28T12:45:00Z","v":1677,"vw":6.416892},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-09-28T13:00:00Z","v":500,"vw":6.4},{"c":6.37,"h":6.47,"l":6.26,"n":270,"o":6.47,"t":"2026-09-28T13:30:00Z","v":68209,"vw":6.334605},{"c":6.42,"h":6.43,"l":6.375,"n":126,"o":6.38,"t":"2026-09-28T13:45:00Z","v":11340,"vw":6.386645},{"c":6.435,"h":6.48,"l":6.28,"n":365,"o":6.43,"t":"2026-09-28T14:00:00Z","v":28436,"vw":6.434885},{"c":6.46,"h":6.46,"l":6.44,"n":179,"o":6.44,"t":"2026-09-28T14:15:00Z","v":13305,"vw":6.448475},{"c":6.465,"h":6.47,"l":6.445,"n":224,"o":6.455,"t":"2026-09-28T14:30:00Z","v":11970,"vw":6.452155},{"c":6.46,"h":6.485,"l":6.455,"n":252,"o":6.465,"t":"2026-09-28T14:45:00Z","v":15121,"vw":6.462932},{"c":6.47,"h":6.48,"l":6.445,"n":216,"o":6.455,"t":"2026-09-28T15:00:00Z","v":11937,"vw":6.458481},{"c":6.51,"h":6.52,"l":6.475,"n":197,"o":6.475,"t":"2026-09-28T15:15:00Z","v":33615,"vw":6.510116},{"c":6.47,"h":6.505,"l":6.47,"n":302,"o":6.505,"t":"2026-09-28T15:30:00Z","v":31475,"vw":6.492459},{"c":6.445,"h":6.47,"l":6.445,"n":110,"o":6.47,"t":"2026-09-28T15:45:00Z","v":5516,"vw":6.460341},{"c":6.455,"h":6.465,"l":6.445,"n":216,"o":6.445,"t":"2026-09-28T16:00:00Z","v":16425,"vw":6.455423},{"c":6.48,"h":6.485,"l":6.445,"n":537,"o":6.455,"t":"2026-09-28T16:15:00Z","v":53755,"vw":6.462392},{"c":6.435,"h":6.47,"l":6.435,"n":147,"o":6.47,"t":"2026-09-28T16:30:00Z","v":6851,"vw":6.456917},{"c":6.435,"h":6.44,"l":6.425,"n":143,"o":6.435,"t":"2026-09-28T16:45:00Z","v":7932,"vw":6.432582},{"c":6.48,"h":6.5,"l":6.43,"n":381,"o":6.43,"t":"2026-09-28T17:00:00Z","v":30708,"vw":6.464207},{"c":6.43,"h":6.485,"l":6.43,"n":216,"o":6.475,"t":"2026-09-28T17:15:00Z","v":10751,"vw":6.463671},{"c":6.425,"h":6.44,"l":6.425,"n":230,"o":6.43,"t":"2026-09-28T17:30:00Z","v":8280,"vw":6.432386},{"c":6.425,"h":6.445,"l":6.425,"n":207,"o":6.425,"t":"2026-09-28T17:45:00Z","v":11134,"vw":6.434313},{"c":6.435,"h":6.44,"l":6.425,"n":188,"o":6.425,"t":"2026-09-28T18:00:00Z","v":8248,"vw":6.433852},{"c":6.445,"h":6.45,"l":6.43,"n":209,"o":6.435,"t":"2026-09-28T18:15:00Z","v":9427,"vw":6.438239},{"c":6.475,"h":6.48,"l":6.445,"n":229,"o":6.445,"t":"2026-09-28T18:30:00Z","v":10427,"vw":6.458275},{"c":6.48,"h":6.485,"l":6.465,"n":262,"o":6.475,"t":"2026-09-28T18:45:00Z","v":16039,"vw":6.475862},{"c":6.44,"h":6.47,"l":6.44,"n":291,"o":6.47,"t":"2026-09-28T19:00:00Z","v":18196,"vw":6.458168},{"c":6.43,"h":6.445,"l":6.43,"n":356,"o":6.44,"t":"2026-09-28T19:15:00Z","v":22935,"vw":6.438505},{"c":6.42,"h":6.45,"l":6.42,"n":434,"o":6.435,"t":"2026-09-28T19:30:00Z","v":26555,"vw":6.437937},{"c":6.44,"h":6.46,"l":6.42,"n":1116,"o":6.425,"t":"2026-09-28T19:45:00Z","v":81611,"vw":6.441172},{"c":6.43,"h":6.43,"l":6.43,"n":20,"o":6.43,"t":"2026-09-28T20:00:00Z","v":123706,"vw":6.43},{"c":6.35,"h":6.43,"l":6.2901,"n":237,"o":6.36,"t":"2026-09-29T13:30:00Z","v":27256,"vw":6.361432},{"c":6.385,"h":6.385,"l":6.35,"n":116,"o":6.35,"t":"2026-09-29T13:45:00Z","v":6774,"vw":6.369482},{"c":6.415,"h":6.435,"l":6.39,"n":344,"o":6.39,"t":"2026-09-29T14:00:00Z","v":14176,"vw":6.412242},{"c":6.42,"h":6.435,"l":6.415,"n":165,"o":6.42,"t":"2026-09-29T14:15:00Z","v":7422,"vw":6.42301},{"c":6.385,"h":6.435,"l":6.385,"n":395,"o":6.43,"t":"2026-09-29T14:30:00Z","v":26001,"vw":6.405349},{"c":6.365,"h":6.39,"l":6.365,"n":286,"o":6.385,"t":"2026-09-29T14:45:00Z","v":17925,"vw":6.377919},{"c":6.37,"h":6.37,"l":6.335,"n":303,"o":6.365,"t":"2026-09-29T15:00:00Z","v":22690,"vw":6.351272},{"c":6.39,"h":6.39,"l":6.365,"n":270,"o":6.37,"t":"2026-09-29T15:15:00Z","v":16929,"vw":6.376299},{"c":6.405,"h":6.41,"l":6.39,"n":146,"o":6.39,"t":"2026-09-29T15:30:00Z","v":5874,"vw":6.399461},{"c":6.395,"h":6.425,"l":6.395,"n":333,"o":6.4049,"t":"2026-09-29T15:45:00Z","v":18413,"vw":6.412247},{"c":6.375,"h":6.395,"l":6.37,"n":242,"o":6.395,"t":"2026-09-29T16:00:00Z","v":17092,"vw":6.381414},{"c":6.36,"h":6.375,"l":6.36,"n":262,"o":6.37,"t":"2026-09-29T16:15:00Z","v":18732,"vw":6.368781},{"c":6.385,"h":6.385,"l":6.36,"n":372,"o":6.36,"t":"2026-09-29T16:30:00Z","v":24217,"vw":6.368518},{"c":6.36,"h":6.385,"l":6.36,"n":326,"o":6.38,"t":"2026-09-29T16:45:00Z","v":20106,"vw":6.3769},{"c":6.335,"h":6.365,"l":6.32,"n":406,"o":6.365,"t":"2026-09-29T17:00:00Z","v":43534,"vw":6.333719},{"c":6.34,"h":6.345,"l":6.33,"n":296,"o":6.335,"t":"2026-09-29T17:15:00Z","v":23696,"vw":6.340327},{"c":6.355,"h":6.365,"l":6.335,"n":512,"o":6.345,"t":"2026-09-29T17:30:00Z","v":52363,"vw":6.355773},{"c":6.355,"h":6.37,"l":6.35,"n":349,"o":6.36,"t":"2026-09-29T17:45:00Z","v":17490,"vw":6.36012},{"c":6.385,"h":6.39,"l":6.36,"n":421,"o":6.36,"t":"2026-09-29T18:00:00Z","v":34022,"vw":6.373502},{"c":6.395,"h":6.405,"l":6.385,"n":244,"o":6.385,"t":"2026-09-29T18:15:00Z","v":16481,"vw":6.394409},{"c":6.415,"h":6.415,"l":6.39,"n":337,"o":6.395,"t":"2026-09-29T18:30:00Z","v":22685,"vw":6.400949},{"c":6.425,"h":6.425,"l":6.4,"n":380,"o":6.41,"t":"2026-09-29T18:45:00Z","v":29201,"vw":6.412062},{"c":6.42,"h":6.43,"l":6.41,"n":642,"o":6.42,"t":"2026-09-29T19:00:00Z","v":37095,"vw":6.419713},{"c":6.41,"h":6.44,"l":6.41,"n":803,"o":6.42,"t":"2026-09-29T19:15:00Z","v":60628,"vw":6.423241},{"c":6.435,"h":6.44,"l":6.41,"n":641,"o":6.41,"t":"2026-09-29T19:30:00Z","v":50696,"vw":6.425967},{"c":6.49,"h":6.495,"l":6.43,"n":2157,"o":6.435,"t":"2026-09-29T19:45:00Z","v":211042,"vw":6.467436},{"c":6.48,"h":6.48,"l":6.48,"n":15,"o":6.48,"t":"2026-09-29T20:00:00Z","v":171058,"vw":6.48},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-09-30T11:45:00Z","v":200,"vw":6.36},{"c":6.62,"h":6.6399,"l":6.47,"n":460,"o":6.48,"t":"2026-09-30T13:30:00Z","v":43512,"vw":6.556258},{"c":6.63,"h":6.635,"l":6.585,"n":371,"o":6.62,"t":"2026-09-30T13:45:00Z","v":31941,"vw":6.604807},{"c":6.61,"h":6.645,"l":6.605,"n":444,"o":6.63,"t":"2026-09-30T14:00:00Z","v":31404,"vw":6.621852},{"c":6.63,"h":6.63,"l":6.585,"n":403,"o":6.605,"t":"2026-09-30T14:15:00Z","v":21909,"vw":6.608578},{"c":6.635,"h":6.645,"l":6.615,"n":382,"o":6.635,"t":"2026-09-30T14:30:00Z","v":33140,"vw":6.630931},{"c":6.64,"h":6.655,"l":6.625,"n":423,"o":6.635,"t":"2026-09-30T14:45:00Z","v":24564,"vw":6.643895},{"c":6.65,"h":6.655,"l":6.63,"n":304,"o":6.645,"t":"2026-09-30T15:00:00Z","v":20712,"vw":6.641107},{"c":6.615,"h":6.665,"l":6.61,"n":371,"o":6.655,"t":"2026-09-30T15:15:00Z","v":33672,"vw":6.643938},{"c":6.595,"h":6.625,"l":6.595,"n":185,"o":6.62,"t":"2026-09-30T15:30:00Z","v":10148,"vw":6.611607},{"c":6.61,"h":6.61,"l":6.595,"n":222,"o":6.595,"t":"2026-09-30T15:45:00Z","v":10147,"vw":6.60422},{"c":6.59,"h":6.61,"l":6.58,"n":248,"o":6.61,"t":"2026-09-30T16:00:00Z","v":17777,"vw":6.596315},{"c":6.575,"h":6.585,"l":6.555,"n":265,"o":6.585,"t":"2026-09-30T16:15:00Z","v":16927,"vw":6.57169},{"c":6.555,"h":6.57,"l":6.54,"n":209,"o":6.57,"t":"2026-09-30T16:30:00Z","v":14418,"vw":6.558842},{"c":6.54,"h":6.555,"l":6.53,"n":188,"o":6.555,"t":"2026-09-30T16:45:00Z","v":13990,"vw":6.538242},{"c":6.55,"h":6.55,"l":6.54,"n":53,"o":6.545,"t":"2026-09-30T17:00:00Z","v":1709,"vw":6.545},{"c":6.5,"h":6.545,"l":6.495,"n":526,"o":6.545,"t":"2026-09-30T17:15:00Z","v":32548,"vw":6.519511},{"c":6.47,"h":6.505,"l":6.46,"n":337,"o":6.495,"t":"2026-09-30T17:30:00Z","v":30219,"vw":6.477655},{"c":6.465,"h":6.48,"l":6.46,"n":241,"o":6.465,"t":"2026-09-30T17:45:00Z","v":13953,"vw":6.471345},{"c":6.455,"h":6.47,"l":6.44,"n":162,"o":6.47,"t":"2026-09-30T18:00:00Z","v":15095,"vw":6.45469},{"c":6.47,"h":6.47,"l":6.46,"n":166,"o":6.46,"t":"2026-09-30T18:15:00Z","v":6870,"vw":6.463254},{"c":6.46,"h":6.47,"l":6.455,"n":290,"o":6.465,"t":"2026-09-30T18:30:00Z","v":14743,"vw":6.462266},{"c":6.47,"h":6.47,"l":6.455,"n":219,"o":6.455,"t":"2026-09-30T18:45:00Z","v":9642,"vw":6.459984},{"c":6.445,"h":6.46,"l":6.44,"n":260,"o":6.46,"t":"2026-09-30T19:00:00Z","v":22710,"vw":6.451201},{"c":6.48,"h":6.495,"l":6.445,"n":517,"o":6.445,"t":"2026-09-30T19:15:00Z","v":49036,"vw":6.470538},{"c":6.48,"h":6.49,"l":6.465,"n":511,"o":6.48,"t":"2026-09-30T19:30:00Z","v":37479,"vw":6.477871},{"c":6.48,"h":6.51,"l":6.445,"n":1510,"o":6.48,"t":"2026-09-30T19:45:00Z","v":130632,"vw":6.472605},{"c":6.47,"h":6.47,"l":6.47,"n":7,"o":6.47,"t":"2026-09-30T20:00:00Z","v":127556,"vw":6.47},{"c":6.785,"h":6.85,"l":6.58,"n":718,"o":6.58,"t":"2026-10-01T13:30:00Z","v":92906,"vw":6.712372},{"c":6.71,"h":6.815,"l":6.7,"n":265,"o":6.805,"t":"2026-10-01T13:45:00Z","v":23523,"vw":6.768321},{"c":6.59,"h":6.725,"l":6.58,"n":511,"o":6.705,"t":"2026-10-01T14:00:00Z","v":51057,"vw":6.677695},{"c":6.615,"h":6.615,"l":6.585,"n":243,"o":6.59,"t":"2026-10-01T14:15:00Z","v":14917,"vw":6.605003},{"c":6.49,"h":6.615,"l":6.4808,"n":366,"o":6.61,"t":"2026-10-01T14:30:00Z","v":31874,"vw":6.536151},{"c":6.48,"h":6.5,"l":6.44,"n":425,"o":6.495,"t":"2026-10-01T14:45:00Z","v":30319,"vw":6.45898},{"c":6.535,"h":6.55,"l":6.49,"n":336,"o":6.49,"t":"2026-10-01T15:00:00Z","v":36421,"vw":6.519294},{"c":6.535,"h":6.55,"l":6.51,"n":314,"o":6.535,"t":"2026-10-01T15:15:00Z","v":17520,"vw":6.533099},{"c":6.535,"h":6.56,"l":6.535,"n":348,"o":6.535,"t":"2026-10-01T15:30:00Z","v":26802,"vw":6.546796},{"c":6.555,"h":6.56,"l":6.52,"n":301,"o":6.53,"t":"2026-10-01T15:45:00Z","v":20382,"vw":6.540576},{"c":6.585,"h":6.59,"l":6.555,"n":406,"o":6.555,"t":"2026-10-01T16:00:00Z","v":24051,"vw":6.577213},{"c":6.61,"h":6.61,"l":6.575,"n":345,"o":6.585,"t":"2026-10-01T16:15:00Z","v":20952,"vw":6.59177},{"c":6.63,"h":6.63,"l":6.61,"n":219,"o":6.61,"t":"2026-10-01T16:30:00Z","v":15682,"vw":6.622602},{"c":6.625,"h":6.63,"l":6.615,"n":219,"o":6.625,"t":"2026-10-01T16:45:00Z","v":12606,"vw":6.623033},{"c":6.645,"h":6.655,"l":6.63,"n":480,"o":6.63,"t":"2026-10-01T17:00:00Z","v":32327,"vw":6.642468},{"c":6.66,"h":6.66,"l":6.64,"n":293,"o":6.65,"t":"2026-10-01T17:15:00Z","v":15412,"vw":6.652342},{"c":6.685,"h":6.685,"l":6.655,"n":610,"o":6.655,"t":"2026-10-01T17:30:00Z","v":40475,"vw":6.670347},{"c":6.645,"h":6.69,"l":6.64,"n":245,"o":6.685,"t":"2026-10-01T17:45:00Z","v":19708,"vw":6.661507},{"c":6.635,"h":6.655,"l":6.635,"n":290,"o":6.65,"t":"2026-10-01T18:00:00Z","v":17478,"vw":6.646679},{"c":6.666,"h":6.685,"l":6.63,"n":522,"o":6.64,"t":"2026-10-01T18:15:00Z","v":42873,"vw":6.661623},{"c":6.705,"h":6.715,"l":6.665,"n":396,"o":6.67,"t":"2026-10-01T18:30:00Z","v":29528,"vw":6.697252},{"c":6.74,"h":6.755,"l":6.71,"n":583,"o":6.71,"t":"2026-10-01T18:45:00Z","v":37784,"vw":6.736886},{"c":6.695,"h":6.745,"l":6.695,"n":636,"o":6.745,"t":"2026-10-01T19:00:00Z","v":42148,"vw":6.722487},{"c":6.655,"h":6.705,"l":6.65,"n":523,"o":6.695,"t":"2026-10-01T19:15:00Z","v":44514,"vw":6.670425},{"c":6.625,"h":6.695,"l":6.625,"n":952,"o":6.65,"t":"2026-10-01T19:30:00Z","v":132117,"vw":6.661811},{"c":6.615,"h":6.625,"l":6.59,"n":1412,"o":6.62,"t":"2026-10-01T19:45:00Z","v":134876,"vw":6.608894},{"c":6.62,"h":6.62,"l":6.62,"n":9,"o":6.62,"t":"2026-10-01T20:00:00Z","v":133288,"vw":6.62},{"c":6.72,"h":6.72,"l":6.72,"n":2,"o":6.72,"t":"2026-10-01T20:45:00Z","v":400,"vw":6.72},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-01T23:45:00Z","v":100,"vw":6.75},{"c":6.57,"h":6.675,"l":6.55,"n":226,"o":6.66,"t":"2026-10-02T13:30:00Z","v":26382,"vw":6.640745},{"c":6.64,"h":6.64,"l":6.585,"n":155,"o":6.585,"t":"2026-10-02T13:45:00Z","v":13527,"vw":6.601935},{"c":6.615,"h":6.65,"l":6.605,"n":221,"o":6.645,"t":"2026-10-02T14:00:00Z","v":10028,"vw":6.621821},{"c":6.6,"h":6.64,"l":6.6,"n":218,"o":6.615,"t":"2026-10-02T14:15:00Z","v":11690,"vw":6.617036},{"c":6.6,"h":6.62,"l":6.595,"n":277,"o":6.6,"t":"2026-10-02T14:30:00Z","v":15236,"vw":6.604902},{"c":6.63,"h":6.64,"l":6.58,"n":311,"o":6.595,"t":"2026-10-02T14:45:00Z","v":14353,"vw":6.607563},{"c":6.535,"h":6.625,"l":6.535,"n":264,"o":6.625,"t":"2026-10-02T15:00:00Z","v":12972,"vw":6.579459},{"c":6.565,"h":6.565,"l":6.52,"n":275,"o":6.54,"t":"2026-10-02T15:15:00Z","v":14758,"vw":6.544028},{"c":6.55,"h":6.575,"l":6.545,"n":223,"o":6.57,"t":"2026-10-02T15:30:00Z","v":14565,"vw":6.5617},{"c":6.525,"h":6.555,"l":6.525,"n":180,"o":6.55,"t":"2026-10-02T15:45:00Z","v":10172,"vw":6.543353},{"c":6.535,"h":6.55,"l":6.525,"n":268,"o":6.53,"t":"2026-10-02T16:00:00Z","v":14906,"vw":6.536986},{"c":6.515,"h":6.54,"l":6.515,"n":194,"o":6.54,"t":"2026-10-02T16:15:00Z","v":8082,"vw":6.532675},{"c":6.53,"h":6.54,"l":6.5105,"n":205,"o":6.5105,"t":"2026-10-02T16:30:00Z","v":12116,"vw":6.525746},{"c":6.535,"h":6.55,"l":6.535,"n":139,"o":6.54,"t":"2026-10-02T16:45:00Z","v":9527,"vw":6.542282},{"c":6.525,"h":6.54,"l":6.525,"n":139,"o":6.535,"t":"2026-10-02T17:00:00Z","v":8387,"vw":6.533939},{"c":6.525,"h":6.53,"l":6.515,"n":190,"o":6.52,"t":"2026-10-02T17:15:00Z","v":10508,"vw":6.521004},{"c":6.52,"h":6.53,"l":6.52,"n":148,"o":6.525,"t":"2026-10-02T17:30:00Z","v":5652,"vw":6.524984},{"c":6.525,"h":6.53,"l":6.51,"n":268,"o":6.525,"t":"2026-10-02T17:45:00Z","v":14017,"vw":6.520967},{"c":6.515,"h":6.53,"l":6.505,"n":247,"o":6.525,"t":"2026-10-02T18:00:00Z","v":12782,"vw":6.519122},{"c":6.505,"h":6.515,"l":6.5007,"n":300,"o":6.515,"t":"2026-10-02T18:15:00Z","v":15946,"vw":6.508179},{"c":6.535,"h":6.535,"l":6.505,"n":353,"o":6.5053,"t":"2026-10-02T18:30:00Z","v":34059,"vw":6.519714},{"c":6.525,"h":6.535,"l":6.51,"n":385,"o":6.535,"t":"2026-10-02T18:45:00Z","v":23933,"vw":6.523032},{"c":6.5,"h":6.525,"l":6.5,"n":359,"o":6.525,"t":"2026-10-02T19:00:00Z","v":24529,"vw":6.511361},{"c":6.505,"h":6.52,"l":6.5,"n":341,"o":6.5,"t":"2026-10-02T19:15:00Z","v":20822,"vw":6.510001},{"c":6.505,"h":6.515,"l":6.495,"n":543,"o":6.5,"t":"2026-10-02T19:30:00Z","v":33862,"vw":6.506533},{"c":6.53,"h":6.54,"l":6.49,"n":1103,"o":6.5,"t":"2026-10-02T19:45:00Z","v":97871,"vw":6.516061},{"c":6.51,"h":6.52,"l":6.51,"n":13,"o":6.52,"t":"2026-10-02T20:00:00Z","v":100158,"vw":6.510074},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-02T20:45:00Z","v":640,"vw":6.48},{"c":6.34,"h":6.34,"l":6.34,"n":6,"o":6.34,"t":"2026-10-05T13:15:00Z","v":586,"vw":6.34},{"c":6.52,"h":6.56,"l":6.44,"n":221,"o":6.465,"t":"2026-10-05T13:30:00Z","v":43209,"vw":6.491599},{"c":6.515,"h":6.5797,"l":6.51,"n":216,"o":6.54,"t":"2026-10-05T13:45:00Z","v":16969,"vw":6.54102},{"c":6.59,"h":6.6104,"l":6.5152,"n":318,"o":6.5156,"t":"2026-10-05T14:00:00Z","v":32677,"vw":6.560234},{"c":6.555,"h":6.585,"l":6.545,"n":309,"o":6.58,"t":"2026-10-05T14:15:00Z","v":16967,"vw":6.563654},{"c":6.565,"h":6.595,"l":6.55,"n":330,"o":6.555,"t":"2026-10-05T14:30:00Z","v":16483,"vw":6.559593},{"c":6.6,"h":6.605,"l":6.57,"n":252,"o":6.57,"t":"2026-10-05T14:45:00Z","v":11951,"vw":6.580969},{"c":6.625,"h":6.625,"l":6.58,"n":376,"o":6.61,"t":"2026-10-05T15:00:00Z","v":20280,"vw":6.600286},{"c":6.64,"h":6.645,"l":6.63,"n":182,"o":6.63,"t":"2026-10-05T15:15:00Z","v":8802,"vw":6.639769},{"c":6.655,"h":6.66,"l":6.625,"n":357,"o":6.635,"t":"2026-10-05T15:30:00Z","v":24797,"vw":6.639848},{"c":6.675,"h":6.675,"l":6.65,"n":113,"o":6.655,"t":"2026-10-05T15:45:00Z","v":3188,"vw":6.664231},{"c":6.66,"h":6.675,"l":6.655,"n":294,"o":6.675,"t":"2026-10-05T16:00:00Z","v":12507,"vw":6.664431},{"c":6.625,"h":6.65,"l":6.61,"n":257,"o":6.65,"t":"2026-10-05T16:15:00Z","v":14400,"vw":6.621041},{"c":6.615,"h":6.63,"l":6.6,"n":224,"o":6.6201,"t":"2026-10-05T16:30:00Z","v":22133,"vw":6.611755},{"c":6.61,"h":6.62,"l":6.61,"n":131,"o":6.615,"t":"2026-10-05T16:45:00Z","v":4979,"vw":6.614044},{"c":6.56,"h":6.61,"l":6.56,"n":227,"o":6.61,"t":"2026-10-05T17:00:00Z","v":10871,"vw":6.584832},{"c":6.555,"h":6.565,"l":6.555,"n":64,"o":6.565,"t":"2026-10-05T17:15:00Z","v":2885,"vw":6.560645},{"c":6.555,"h":6.565,"l":6.54,"n":230,"o":6.55,"t":"2026-10-05T17:30:00Z","v":10326,"vw":6.55368},{"c":6.555,"h":6.575,"l":6.555,"n":212,"o":6.555,"t":"2026-10-05T17:45:00Z","v":13642,"vw":6.563085},{"c":6.565,"h":6.565,"l":6.555,"n":147,"o":6.555,"t":"2026-10-05T18:00:00Z","v":8648,"vw":6.558262},{"c":6.585,"h":6.59,"l":6.565,"n":135,"o":6.565,"t":"2026-10-05T18:15:00Z","v":7392,"vw":6.57414},{"c":6.585,"h":6.595,"l":6.58,"n":225,"o":6.585,"t":"2026-10-05T18:30:00Z","v":12509,"vw":6.587906},{"c":6.605,"h":6.61,"l":6.5801,"n":231,"o":6.5801,"t":"2026-10-05T18:45:00Z","v":12563,"vw":6.597972},{"c":6.6,"h":6.61,"l":6.59,"n":296,"o":6.605,"t":"2026-10-05T19:00:00Z","v":16045,"vw":6.600077},{"c":6.595,"h":6.61,"l":6.595,"n":244,"o":6.61,"t":"2026-10-05T19:15:00Z","v":13240,"vw":6.59797},{"c":6.64,"h":6.64,"l":6.59,"n":826,"o":6.595,"t":"2026-10-05T19:30:00Z","v":62036,"vw":6.620066},{"c":6.62,"h":6.65,"l":6.595,"n":2070,"o":6.635,"t":"2026-10-05T19:45:00Z","v":217054,"vw":6.616911},{"c":6.62,"h":6.62,"l":6.62,"n":10,"o":6.62,"t":"2026-10-05T20:00:00Z","v":174747,"vw":6.62},{"c":6.6,"h":6.68,"l":6.59,"n":75,"o":6.68,"t":"2026-10-06T13:30:00Z","v":17605,"vw":6.637306},{"c":6.625,"h":6.625,"l":6.58,"n":175,"o":6.59,"t":"2026-10-06T13:45:00Z","v":16094,"vw":6.597569},{"c":6.635,"h":6.655,"l":6.61,"n":154,"o":6.63,"t":"2026-10-06T14:00:00Z","v":8869,"vw":6.633607},{"c":6.615,"h":6.63,"l":6.6,"n":125,"o":6.63,"t":"2026-10-06T14:15:00Z","v":4919,"vw":6.612089},{"c":6.63,"h":6.63,"l":6.605,"n":151,"o":6.615,"t":"2026-10-06T14:30:00Z","v":5591,"vw":6.619541},{"c":6.63,"h":6.635,"l":6.63,"n":145,"o":6.635,"t":"2026-10-06T14:45:00Z","v":3831,"vw":6.632882},{"c":6.65,"h":6.6577,"l":6.63,"n":150,"o":6.63,"t":"2026-10-06T15:00:00Z","v":7506,"vw":6.642595},{"c":6.63,"h":6.65,"l":6.63,"n":96,"o":6.645,"t":"2026-10-06T15:15:00Z","v":2769,"vw":6.641429},{"c":6.625,"h":6.635,"l":6.625,"n":116,"o":6.635,"t":"2026-10-06T15:30:00Z","v":3754,"vw":6.630909},{"c":6.625,"h":6.63,"l":6.625,"n":62,"o":6.63,"t":"2026-10-06T15:45:00Z","v":1264,"vw":6.625625},{"c":6.625,"h":6.63,"l":6.625,"n":70,"o":6.625,"t":"2026-10-06T16:00:00Z","v":1297,"vw":6.62625},{"c":6.615,"h":6.63,"l":6.615,"n":164,"o":6.625,"t":"2026-10-06T16:15:00Z","v":5901,"vw":6.622769},{"c":6.605,"h":6.625,"l":6.605,"n":145,"o":6.615,"t":"2026-10-06T16:30:00Z","v":12845,"vw":6.61616},{"c":6.595,"h":6.605,"l":6.59,"n":199,"o":6.605,"t":"2026-10-06T16:45:00Z","v":8736,"vw":6.596201},{"c":6.59,"h":6.595,"l":6.59,"n":191,"o":6.595,"t":"2026-10-06T17:00:00Z","v":11332,"vw":6.594262},{"c":6.58,"h":6.595,"l":6.58,"n":130,"o":6.59,"t":"2026-10-06T17:15:00Z","v":15198,"vw":6.587071},{"c":6.51,"h":6.585,"l":6.51,"n":240,"o":6.575,"t":"2026-10-06T17:30:00Z","v":25962,"vw":6.569355},{"c":6.505,"h":6.515,"l":6.5,"n":162,"o":6.515,"t":"2026-10-06T17:45:00Z","v":3682,"vw":6.507213},{"c":6.505,"h":6.51,"l":6.5,"n":157,"o":6.51,"t":"2026-10-06T18:00:00Z","v":4895,"vw":6.505444},{"c":6.495,"h":6.515,"l":6.495,"n":182,"o":6.505,"t":"2026-10-06T18:15:00Z","v":7582,"vw":6.506032},{"c":6.495,"h":6.495,"l":6.49,"n":135,"o":6.49,"t":"2026-10-06T18:30:00Z","v":1945,"vw":6.494513},{"c":6.495,"h":6.5,"l":6.485,"n":341,"o":6.495,"t":"2026-10-06T18:45:00Z","v":18899,"vw":6.489989},{"c":6.495,"h":6.505,"l":6.49,"n":212,"o":6.49,"t":"2026-10-06T19:00:00Z","v":8095,"vw":6.498782},{"c":6.495,"h":6.505,"l":6.495,"n":263,"o":6.495,"t":"2026-10-06T19:15:00Z","v":8534,"vw":6.498583},{"c":6.525,"h":6.53,"l":6.495,"n":628,"o":6.495,"t":"2026-10-06T19:30:00Z","v":30313,"vw":6.511692},{"c":6.57,"h":6.57,"l":6.525,"n":1007,"o":6.525,"t":"2026-10-06T19:45:00Z","v":63473,"vw":6.555012},{"c":6.69,"h":6.69,"l":6.56,"n":26,"o":6.56,"t":"2026-10-06T20:00:00Z","v":88662,"vw":6.563167},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-06T21:00:00Z","v":300,"vw":6.69},{"c":6.57,"h":6.58,"l":6.5,"n":163,"o":6.56,"t":"2026-10-07T13:30:00Z","v":16565,"vw":6.52351},{"c":6.5,"h":6.58,"l":6.49,"n":114,"o":6.57,"t":"2026-10-07T13:45:00Z","v":13721,"vw":6.52977},{"c":6.48,"h":6.52,"l":6.48,"n":229,"o":6.505,"t":"2026-10-07T14:00:00Z","v":20197,"vw":6.504169},{"c":6.505,"h":6.52,"l":6.47,"n":161,"o":6.475,"t":"2026-10-07T14:15:00Z","v":12654,"vw":6.496711},{"c":6.545,"h":6.58,"l":6.505,"n":452,"o":6.505,"t":"2026-10-07T14:30:00Z","v":48254,"vw":6.555432},{"c":6.545,"h":6.565,"l":6.53,"n":241,"o":6.545,"t":"2026-10-07T14:45:00Z","v":13077,"vw":6.5481},{"c":6.565,"h":6.565,"l":6.535,"n":214,"o":6.54,"t":"2026-10-07T15:00:00Z","v":11162,"vw":6.55147},{"c":6.555,"h":6.57,"l":6.535,"n":180,"o":6.57,"t":"2026-10-07T15:15:00Z","v":9050,"vw":6.550108},{"c":6.575,"h":6.575,"l":6.555,"n":182,"o":6.555,"t":"2026-10-07T15:30:00Z","v":10227,"vw":6.564901},{"c":6.59,"h":6.59,"l":6.575,"n":169,"o":6.575,"t":"2026-10-07T15:45:00Z","v":6603,"vw":6.580108},{"c":6.605,"h":6.615,"l":6.58,"n":181,"o":6.59,"t":"2026-10-07T16:00:00Z","v":10172,"vw":6.598984},{"c":6.585,"h":6.61,"l":6.585,"n":203,"o":6.61,"t":"2026-10-07T16:15:00Z","v":10233,"vw":6.597619},{"c":6.595,"h":6.595,"l":6.58,"n":110,"o":6.59,"t":"2026-10-07T16:30:00Z","v":5334,"vw":6.588035},{"c":6.595,"h":6.61,"l":6.595,"n":139,"o":6.595,"t":"2026-10-07T16:45:00Z","v":7662,"vw":6.602933},{"c":6.635,"h":6.635,"l":6.595,"n":211,"o":6.595,"t":"2026-10-07T17:00:00Z","v":11717,"vw":6.611735},{"c":6.605,"h":6.63,"l":6.605,"n":146,"o":6.63,"t":"2026-10-07T17:15:00Z","v":9284,"vw":6.619624},{"c":6.615,"h":6.62,"l":6.6,"n":144,"o":6.605,"t":"2026-10-07T17:30:00Z","v":6477,"vw":6.607959},{"c":6.605,"h":6.625,"l":6.595,"n":391,"o":6.615,"t":"2026-10-07T17:45:00Z","v":25966,"vw":6.612069},{"c":6.595,"h":6.61,"l":6.595,"n":214,"o":6.605,"t":"2026-10-07T18:00:00Z","v":9174,"vw":6.604654},{"c":6.615,"h":6.62,"l":6.595,"n":178,"o":6.595,"t":"2026-10-07T18:15:00Z","v":8536,"vw":6.611289},{"c":6.655,"h":6.66,"l":6.62,"n":405,"o":6.62,"t":"2026-10-07T18:30:00Z","v":23707,"vw":6.636931},{"c":6.645,"h":6.66,"l":6.645,"n":229,"o":6.655,"t":"2026-10-07T18:45:00Z","v":13220,"vw":6.650607},{"c":6.635,"h":6.66,"l":6.635,"n":261,"o":6.645,"t":"2026-10-07T19:00:00Z","v":15343,"vw":6.643445},{"c":6.645,"h":6.645,"l":6.635,"n":356,"o":6.635,"t":"2026-10-07T19:15:00Z","v":20279,"vw":6.640175},{"c":6.635,"h":6.655,"l":6.63,"n":478,"o":6.645,"t":"2026-10-07T19:30:00Z","v":30153,"vw":6.640531},{"c":6.625,"h":6.635,"l":6.605,"n":1235,"o":6.635,"t":"2026-10-07T19:45:00Z","v":102192,"vw":6.617527},{"c":6.62,"h":6.62,"l":6.62,"n":15,"o":6.62,"t":"2026-10-07T20:00:00Z","v":91100,"vw":6.62},{"c":6.64,"h":6.73,"l":6.63,"n":113,"o":6.64,"t":"2026-10-08T13:30:00Z","v":10601,"vw":6.662396},{"c":6.66,"h":6.67,"l":6.61,"n":97,"o":6.63,"t":"2026-10-08T13:45:00Z","v":4607,"vw":6.651827},{"c":6.635,"h":6.67,"l":6.615,"n":207,"o":6.66,"t":"2026-10-08T14:00:00Z","v":19480,"vw":6.632404},{"c":6.65,"h":6.65,"l":6.625,"n":184,"o":6.63,"t":"2026-10-08T14:15:00Z","v":7100,"vw":6.640293},{"c":6.67,"h":6.685,"l":6.65,"n":159,"o":6.65,"t":"2026-10-08T14:30:00Z","v":7943,"vw":6.6717},{"c":6.655,"h":6.68,"l":6.645,"n":115,"o":6.665,"t":"2026-10-08T14:45:00Z","v":5531,"vw":6.669017},{"c":6.655,"h":6.675,"l":6.655,"n":152,"o":6.655,"t":"2026-10-08T15:00:00Z","v":5861,"vw":6.663653},{"c":6.64,"h":6.65,"l":6.635,"n":89,"o":6.65,"t":"2026-10-08T15:15:00Z","v":3185,"vw":6.640377},{"c":6.645,"h":6.645,"l":6.635,"n":55,"o":6.635,"t":"2026-10-08T15:30:00Z","v":1913,"vw":6.64},{"c":6.67,"h":6.67,"l":6.65,"n":87,"o":6.65,"t":"2026-10-08T15:45:00Z","v":2880,"vw":6.662969},{"c":6.6901,"h":6.695,"l":6.67,"n":91,"o":6.67,"t":"2026-10-08T16:00:00Z","v":6266,"vw":6.684675},{"c":6.71,"h":6.75,"l":6.695,"n":192,"o":6.695,"t":"2026-10-08T16:15:00Z","v":10512,"vw":6.720535},{"c":6.665,"h":6.725,"l":6.665,"n":200,"o":6.72,"t":"2026-10-08T16:30:00Z","v":12623,"vw":6.690143},{"c":6.695,"h":6.7,"l":6.66,"n":387,"o":6.67,"t":"2026-10-08T16:45:00Z","v":14347,"vw":6.678293},{"c":6.7374,"h":6.7374,"l":6.69,"n":244,"o":6.69,"t":"2026-10-08T17:00:00Z","v":9431,"vw":6.714468},{"c":6.715,"h":6.74,"l":6.705,"n":325,"o":6.735,"t":"2026-10-08T17:15:00Z","v":12720,"vw":6.730762},{"c":6.74,"h":6.74,"l":6.72,"n":266,"o":6.72,"t":"2026-10-08T17:30:00Z","v":10986,"vw":6.728777},{"c":6.72,"h":6.735,"l":6.71,"n":226,"o":6.735,"t":"2026-10-08T17:45:00Z","v":6148,"vw":6.718957},{"c":6.69,"h":6.72,"l":6.67,"n":254,"o":6.72,"t":"2026-10-08T18:00:00Z","v":15656,"vw":6.684851},{"c":6.695,"h":6.7,"l":6.68,"n":192,"o":6.69,"t":"2026-10-08T18:15:00Z","v":12702,"vw":6.693617},{"c":6.685,"h":6.69,"l":6.68,"n":176,"o":6.69,"t":"2026-10-08T18:30:00Z","v":6392,"vw":6.687194},{"c":6.685,"h":6.69,"l":6.67,"n":333,"o":6.685,"t":"2026-10-08T18:45:00Z","v":15389,"vw":6.679628},{"c":6.715,"h":6.715,"l":6.685,"n":283,"o":6.685,"t":"2026-10-08T19:00:00Z","v":16497,"vw":6.70661},{"c":6.735,"h":6.74,"l":6.71,"n":294,"o":6.71,"t":"2026-10-08T19:15:00Z","v":11844,"vw":6.723861},{"c":6.755,"h":6.765,"l":6.73,"n":472,"o":6.735,"t":"2026-10-08T19:30:00Z","v":19554,"vw":6.749186},{"c":6.84,"h":6.85,"l":6.76,"n":1449,"o":6.76,"t":"2026-10-08T19:45:00Z","v":121248,"vw":6.826621},{"c":6.83,"h":6.84,"l":6.82,"n":24,"o":6.84,"t":"2026-10-08T20:00:00Z","v":328937,"vw":6.820057},{"c":6.849,"h":6.849,"l":6.849,"n":1,"o":6.849,"t":"2026-10-09T12:00:00Z","v":250,"vw":6.849},{"c":6.85,"h":6.85,"l":6.85,"n":6,"o":6.85,"t":"2026-10-09T12:15:00Z","v":4538,"vw":6.85},{"c":6.945,"h":6.98,"l":6.88,"n":185,"o":6.88,"t":"2026-10-09T13:30:00Z","v":38148,"vw":6.927593},{"c":6.935,"h":6.96,"l":6.93,"n":168,"o":6.94,"t":"2026-10-09T13:45:00Z","v":9615,"vw":6.944919},{"c":6.94,"h":6.95,"l":6.9,"n":142,"o":6.93,"t":"2026-10-09T14:00:00Z","v":9516,"vw":6.919183},{"c":6.86,"h":6.93,"l":6.86,"n":184,"o":6.93,"t":"2026-10-09T14:15:00Z","v":15753,"vw":6.90419},{"c":6.855,"h":6.87,"l":6.85,"n":158,"o":6.865,"t":"2026-10-09T14:30:00Z","v":8414,"vw":6.861555},{"c":6.82,"h":6.855,"l":6.8,"n":176,"o":6.855,"t":"2026-10-09T14:45:00Z","v":6763,"vw":6.830443},{"c":6.79,"h":6.81,"l":6.775,"n":104,"o":6.81,"t":"2026-10-09T15:00:00Z","v":5271,"vw":6.787315},{"c":6.815,"h":6.815,"l":6.785,"n":174,"o":6.7934,"t":"2026-10-09T15:15:00Z","v":7584,"vw":6.797397},{"c":6.805,"h":6.81,"l":6.795,"n":96,"o":6.8,"t":"2026-10-09T15:30:00Z","v":4501,"vw":6.805153},{"c":6.805,"h":6.8101,"l":6.795,"n":124,"o":6.805,"t":"2026-10-09T15:45:00Z","v":6578,"vw":6.804523},{"c":6.81,"h":6.84,"l":6.805,"n":169,"o":6.805,"t":"2026-10-09T16:00:00Z","v":17063,"vw":6.813936},{"c":6.815,"h":6.815,"l":6.805,"n":63,"o":6.805,"t":"2026-10-09T16:15:00Z","v":2338,"vw":6.808214},{"c":6.82,"h":6.82,"l":6.805,"n":133,"o":6.82,"t":"2026-10-09T16:30:00Z","v":7408,"vw":6.814171},{"c":6.825,"h":6.83,"l":6.82,"n":71,"o":6.83,"t":"2026-10-09T16:45:00Z","v":3394,"vw":6.82554},{"c":6.86,"h":6.865,"l":6.815,"n":245,"o":6.825,"t":"2026-10-09T17:00:00Z","v":19594,"vw":6.842714},{"c":6.855,"h":6.86,"l":6.845,"n":259,"o":6.85,"t":"2026-10-09T17:15:00Z","v":14674,"vw":6.85047},{"c":6.86,"h":6.865,"l":6.85,"n":146,"o":6.86,"t":"2026-10-09T17:30:00Z","v":7001,"vw":6.856299},{"c":6.855,"h":6.87,"l":6.855,"n":183,"o":6.855,"t":"2026-10-09T17:45:00Z","v":10903,"vw":6.862165},{"c":6.875,"h":6.89,"l":6.86,"n":192,"o":6.86,"t":"2026-10-09T18:00:00Z","v":11382,"vw":6.872264},{"c":6.875,"h":6.875,"l":6.865,"n":140,"o":6.875,"t":"2026-10-09T18:15:00Z","v":7361,"vw":6.872999},{"c":6.89,"h":6.89,"l":6.875,"n":139,"o":6.875,"t":"2026-10-09T18:30:00Z","v":8122,"vw":6.881033},{"c":6.88,"h":6.905,"l":6.88,"n":201,"o":6.885,"t":"2026-10-09T18:45:00Z","v":11012,"vw":6.894662},{"c":6.91,"h":6.91,"l":6.875,"n":174,"o":6.88,"t":"2026-10-09T19:00:00Z","v":8015,"vw":6.896005},{"c":6.885,"h":6.905,"l":6.885,"n":220,"o":6.905,"t":"2026-10-09T19:15:00Z","v":15671,"vw":6.89713},{"c":6.895,"h":6.905,"l":6.875,"n":422,"o":6.89,"t":"2026-10-09T19:30:00Z","v":32340,"vw":6.890461},{"c":6.93,"h":6.95,"l":6.8924,"n":1020,"o":6.895,"t":"2026-10-09T19:45:00Z","v":58958,"vw":6.927362},{"c":6.93,"h":6.93,"l":6.93,"n":12,"o":6.93,"t":"2026-10-09T20:00:00Z","v":69153,"vw":6.93},{"c":6.8619,"h":6.8619,"l":6.8619,"n":1,"o":6.8619,"t":"2026-10-12T08:00:00Z","v":400,"vw":6.8619},{"c":7.013,"h":7.04,"l":6.95,"n":199,"o":6.97,"t":"2026-10-12T13:30:00Z","v":34787,"vw":6.995917},{"c":7.02,"h":7.025,"l":6.99,"n":112,"o":6.99,"t":"2026-10-12T13:45:00Z","v":17314,"vw":6.997368},{"c":6.93,"h":7.01,"l":6.93,"n":152,"o":7.01,"t":"2026-10-12T14:00:00Z","v":16838,"vw":6.96611},{"c":6.935,"h":6.955,"l":6.92,"n":177,"o":6.93,"t":"2026-10-12T14:15:00Z","v":15920,"vw":6.940493},{"c":6.945,"h":6.945,"l":6.935,"n":123,"o":6.935,"t":"2026-10-12T14:30:00Z","v":10112,"vw":6.937911},{"c":6.935,"h":6.95,"l":6.925,"n":145,"o":6.945,"t":"2026-10-12T14:45:00Z","v":6458,"vw":6.934373},{"c":6.95,"h":6.95,"l":6.93,"n":134,"o":6.935,"t":"2026-10-12T15:00:00Z","v":6936,"vw":6.939874},{"c":6.945,"h":6.945,"l":6.9386,"n":85,"o":6.94,"t":"2026-10-12T15:15:00Z","v":3454,"vw":6.941596},{"c":6.935,"h":6.95,"l":6.935,"n":46,"o":6.945,"t":"2026-10-12T15:30:00Z","v":1694,"vw":6.941655},{"c":6.955,"h":6.965,"l":6.935,"n":99,"o":6.935,"t":"2026-10-12T15:45:00Z","v":9450,"vw":6.948053},{"c":6.935,"h":6.96,"l":6.935,"n":75,"o":6.955,"t":"2026-10-12T16:00:00Z","v":3780,"vw":6.945177},{"c":6.91,"h":6.94,"l":6.91,"n":79,"o":6.93,"t":"2026-10-12T16:15:00Z","v":5255,"vw":6.922195},{"c":6.925,"h":6.925,"l":6.915,"n":122,"o":6.915,"t":"2026-10-12T16:30:00Z","v":6984,"vw":6.919323},{"c":6.915,"h":6.925,"l":6.905,"n":113,"o":6.925,"t":"2026-10-12T16:45:00Z","v":6327,"vw":6.915057},{"c":6.91,"h":6.93,"l":6.9095,"n":115,"o":6.91,"t":"2026-10-12T17:00:00Z","v":6301,"vw":6.915559},{"c":6.925,"h":6.925,"l":6.905,"n":78,"o":6.91,"t":"2026-10-12T17:15:00Z","v":3688,"vw":6.915239},{"c":6.93,"h":6.93,"l":6.915,"n":103,"o":6.915,"t":"2026-10-12T17:30:00Z","v":4863,"vw":6.921766},{"c":6.925,"h":6.94,"l":6.925,"n":104,"o":6.925,"t":"2026-10-12T17:45:00Z","v":4426,"vw":6.928335},{"c":6.945,"h":6.945,"l":6.92,"n":157,"o":6.92,"t":"2026-10-12T18:00:00Z","v":9577,"vw":6.935892},{"c":6.955,"h":6.955,"l":6.94,"n":147,"o":6.945,"t":"2026-10-12T18:15:00Z","v":7312,"vw":6.951895},{"c":6.95,"h":6.97,"l":6.95,"n":235,"o":6.9511,"t":"2026-10-12T18:30:00Z","v":13083,"vw":6.956269},{"c":6.945,"h":6.96,"l":6.94,"n":217,"o":6.945,"t":"2026-10-12T18:45:00Z","v":13447,"vw":6.950629},{"c":6.945,"h":6.96,"l":6.935,"n":237,"o":6.945,"t":"2026-10-12T19:00:00Z","v":18190,"vw":6.942633},{"c":6.93,"h":6.945,"l":6.93,"n":182,"o":6.945,"t":"2026-10-12T19:15:00Z","v":8780,"vw":6.93523},{"c":6.945,"h":6.95,"l":6.92,"n":504,"o":6.935,"t":"2026-10-12T19:30:00Z","v":32596,"vw":6.931975},{"c":6.925,"h":6.97,"l":6.92,"n":907,"o":6.945,"t":"2026-10-12T19:45:00Z","v":69931,"vw":6.943497},{"c":6.93,"h":6.93,"l":6.93,"n":14,"o":6.93,"t":"2026-10-12T20:00:00Z","v":64241,"vw":6.93},{"c":6.93,"h":6.93,"l":6.93,"n":3,"o":6.93,"t":"2026-10-13T12:15:00Z","v":300,"vw":6.93},{"c":7.03,"h":7.05,"l":6.88,"n":95,"o":6.94,"t":"2026-10-13T13:30:00Z","v":22464,"vw":6.967435},{"c":7.03,"h":7.04,"l":7.0103,"n":153,"o":7.035,"t":"2026-10-13T13:45:00Z","v":12134,"vw":7.023325},{"c":7.035,"h":7.06,"l":6.995,"n":253,"o":7.02,"t":"2026-10-13T14:00:00Z","v":32109,"vw":7.026619},{"c":7.07,"h":7.075,"l":7.035,"n":291,"o":7.035,"t":"2026-10-13T14:15:00Z","v":23119,"vw":7.057002},{"c":7.02,"h":7.06,"l":7.015,"n":347,"o":7.06,"t":"2026-10-13T14:30:00Z","v":22883,"vw":7.044944},{"c":7.015,"h":7.03,"l":7.005,"n":179,"o":7.02,"t":"2026-10-13T14:45:00Z","v":19984,"vw":7.015367},{"c":7.0711,"h":7.08,"l":7.01,"n":351,"o":7.02,"t":"2026-10-13T15:00:00Z","v":32606,"vw":7.049446},{"c":7.095,"h":7.115,"l":7.08,"n":342,"o":7.08,"t":"2026-10-13T15:15:00Z","v":24364,"vw":7.102235},{"c":7.06,"h":7.095,"l":7.06,"n":159,"o":7.095,"t":"2026-10-13T15:30:00Z","v":7239,"vw":7.0726},{"c":7.045,"h":7.055,"l":7.045,"n":107,"o":7.055,"t":"2026-10-13T15:45:00Z","v":7039,"vw":7.053616},{"c":7.055,"h":7.065,"l":7.025,"n":407,"o":7.045,"t":"2026-10-13T16:00:00Z","v":35761,"vw":7.04952},{"c":7.035,"h":7.06,"l":7.035,"n":144,"o":7.055,"t":"2026-10-13T16:15:00Z","v":9336,"vw":7.046117},{"c":7.015,"h":7.04,"l":7.0105,"n":143,"o":7.04,"t":"2026-10-13T16:30:00Z","v":7030,"vw":7.028101},{"c":7.025,"h":7.025,"l":6.995,"n":265,"o":7.015,"t":"2026-10-13T16:45:00Z","v":17148,"vw":7.007326},{"c":7.015,"h":7.025,"l":7.01,"n":180,"o":7.02,"t":"2026-10-13T17:00:00Z","v":11191,"vw":7.015637},{"c":7.015,"h":7.02,"l":7.005,"n":205,"o":7.015,"t":"2026-10-13T17:15:00Z","v":10966,"vw":7.012488},{"c":7.03,"h":7.03,"l":7.0112,"n":244,"o":7.015,"t":"2026-10-13T17:30:00Z","v":15886,"vw":7.02235},{"c":7.035,"h":7.036,"l":7.025,"n":155,"o":7.025,"t":"2026-10-13T17:45:00Z","v":7763,"vw":7.031452},{"c":7.04,"h":7.055,"l":7.035,"n":276,"o":7.035,"t":"2026-10-13T18:00:00Z","v":13251,"vw":7.045084},{"c":7.055,"h":7.055,"l":7.035,"n":193,"o":7.045,"t":"2026-10-13T18:15:00Z","v":8276,"vw":7.041428},{"c":7.035,"h":7.055,"l":7.03,"n":196,"o":7.055,"t":"2026-10-13T18:30:00Z","v":9360,"vw":7.040195},{"c":7.055,"h":7.055,"l":7.035,"n":300,"o":7.035,"t":"2026-10-13T18:45:00Z","v":12915,"vw":7.046525},{"c":7.05,"h":7.06,"l":7.04,"n":248,"o":7.055,"t":"2026-10-13T19:00:00Z","v":11972,"vw":7.04695},{"c":7.045,"h":7.055,"l":7.04,"n":237,"o":7.05,"t":"2026-10-13T19:15:00Z","v":10623,"vw":7.047663},{"c":7.055,"h":7.07,"l":7.04,"n":443,"o":7.045,"t":"2026-10-13T19:30:00Z","v":34164,"vw":7.053818},{"c":7.01,"h":7.065,"l":6.98,"n":1221,"o":7.055,"t":"2026-10-13T19:45:00Z","v":123157,"vw":7.01969},{"c":7,"h":7.01,"l":7,"n":24,"o":7.01,"t":"2026-10-13T20:00:00Z","v":98001,"vw":7.000083},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-10-14T13:15:00Z","v":351,"vw":7},{"c":7,"h":7.04,"l":6.96,"n":116,"o":7.01,"t":"2026-10-14T13:30:00Z","v":12855,"vw":6.975356},{"c":6.995,"h":7.04,"l":6.995,"n":170,"o":7,"t":"2026-10-14T13:45:00Z","v":7589,"vw":7.019314},{"c":6.94,"h":7.005,"l":6.925,"n":368,"o":6.99,"t":"2026-10-14T14:00:00Z","v":16200,"vw":6.955655},{"c":6.96,"h":6.97,"l":6.935,"n":330,"o":6.94,"t":"2026-10-14T14:15:00Z","v":22465,"vw":6.943176},{"c":6.945,"h":6.96,"l":6.94,"n":249,"o":6.96,"t":"2026-10-14T14:30:00Z","v":11767,"vw":6.946442},{"c":6.945,"h":6.955,"l":6.93,"n":325,"o":6.95,"t":"2026-10-14T14:45:00Z","v":10334,"vw":6.942406},{"c":6.92,"h":6.94,"l":6.915,"n":187,"o":6.94,"t":"2026-10-14T15:00:00Z","v":6752,"vw":6.929977},{"c":6.92,"h":6.93,"l":6.91,"n":119,"o":6.92,"t":"2026-10-14T15:15:00Z","v":5397,"vw":6.918142},{"c":6.87,"h":6.91,"l":6.855,"n":256,"o":6.91,"t":"2026-10-14T15:30:00Z","v":20575,"vw":6.883701},{"c":6.855,"h":6.875,"l":6.855,"n":220,"o":6.865,"t":"2026-10-14T15:45:00Z","v":9663,"vw":6.868821},{"c":6.865,"h":6.885,"l":6.86,"n":275,"o":6.86,"t":"2026-10-14T16:00:00Z","v":10546,"vw":6.870792},{"c":6.88,"h":6.88,"l":6.86,"n":121,"o":6.865,"t":"2026-10-14T16:15:00Z","v":5454,"vw":6.869584},{"c":6.88,"h":6.895,"l":6.875,"n":309,"o":6.88,"t":"2026-10-14T16:30:00Z","v":11889,"vw":6.885578},{"c":6.865,"h":6.895,"l":6.865,"n":304,"o":6.885,"t":"2026-10-14T16:45:00Z","v":15410,"vw":6.882842},{"c":6.85,"h":6.865,"l":6.845,"n":262,"o":6.865,"t":"2026-10-14T17:00:00Z","v":7473,"vw":6.852774},{"c":6.865,"h":6.865,"l":6.84,"n":354,"o":6.845,"t":"2026-10-14T17:15:00Z","v":10984,"vw":6.852739},{"c":6.84,"h":6.875,"l":6.835,"n":335,"o":6.86,"t":"2026-10-14T17:30:00Z","v":15656,"vw":6.853906},{"c":6.855,"h":6.86,"l":6.83,"n":329,"o":6.835,"t":"2026-10-14T17:45:00Z","v":10607,"vw":6.842917},{"c":6.845,"h":6.86,"l":6.8322,"n":421,"o":6.855,"t":"2026-10-14T18:00:00Z","v":20377,"vw":6.84504},{"c":6.84,"h":6.85,"l":6.83,"n":329,"o":6.845,"t":"2026-10-14T18:15:00Z","v":10718,"vw":6.838516},{"c":6.835,"h":6.85,"l":6.83,"n":409,"o":6.835,"t":"2026-10-14T18:30:00Z","v":14533,"vw":6.838403},{"c":6.84,"h":6.865,"l":6.83,"n":352,"o":6.84,"t":"2026-10-14T18:45:00Z","v":19476,"vw":6.848455},{"c":6.845,"h":6.845,"l":6.835,"n":296,"o":6.835,"t":"2026-10-14T19:00:00Z","v":8782,"vw":6.841805},{"c":6.875,"h":6.875,"l":6.845,"n":450,"o":6.845,"t":"2026-10-14T19:15:00Z","v":18311,"vw":6.865276},{"c":6.895,"h":6.905,"l":6.8799,"n":620,"o":6.88,"t":"2026-10-14T19:30:00Z","v":35525,"vw":6.891222},{"c":6.965,"h":6.97,"l":6.895,"n":1226,"o":6.895,"t":"2026-10-14T19:45:00Z","v":76273,"vw":6.940356},{"c":7.07,"h":7.07,"l":6.97,"n":21,"o":6.97,"t":"2026-10-14T20:00:00Z","v":144723,"vw":6.9706},{"c":7.02,"h":7.08,"l":6.96,"n":167,"o":7,"t":"2026-10-15T13:30:00Z","v":24572,"vw":7.014334},{"c":7.09,"h":7.1,"l":7.01,"n":160,"o":7.01,"t":"2026-10-15T13:45:00Z","v":12888,"vw":7.064259},{"c":7.18,"h":7.19,"l":7.09,"n":521,"o":7.1,"t":"2026-10-15T14:00:00Z","v":36134,"vw":7.143409},{"c":7.125,"h":7.18,"l":7.125,"n":313,"o":7.18,"t":"2026-10-15T14:15:00Z","v":14577,"vw":7.143386},{"c":7.09,"h":7.13,"l":7.085,"n":355,"o":7.13,"t":"2026-10-15T14:30:00Z","v":15342,"vw":7.107377},{"c":7.15,"h":7.15,"l":7.065,"n":214,"o":7.095,"t":"2026-10-15T14:45:00Z","v":15731,"vw":7.105136},{"c":7.155,"h":7.17,"l":7.14,"n":257,"o":7.15,"t":"2026-10-15T15:00:00Z","v":23172,"vw":7.157935},{"c":7.14,"h":7.15,"l":7.125,"n":252,"o":7.15,"t":"2026-10-15T15:15:00Z","v":15277,"vw":7.135454},{"c":7.125,"h":7.145,"l":7.125,"n":219,"o":7.135,"t":"2026-10-15T15:30:00Z","v":12937,"vw":7.134659},{"c":7.15,"h":7.16,"l":7.125,"n":304,"o":7.125,"t":"2026-10-15T15:45:00Z","v":17945,"vw":7.143398},{"c":7.12,"h":7.14,"l":7.115,"n":161,"o":7.14,"t":"2026-10-15T16:00:00Z","v":12148,"vw":7.123059},{"c":7.115,"h":7.12,"l":7.11,"n":207,"o":7.12,"t":"2026-10-15T16:15:00Z","v":15396,"vw":7.112455},{"c":7.12,"h":7.13,"l":7.105,"n":215,"o":7.115,"t":"2026-10-15T16:30:00Z","v":17679,"vw":7.118124},{"c":7.0963,"h":7.12,"l":7.08,"n":207,"o":7.12,"t":"2026-10-15T16:45:00Z","v":21706,"vw":7.095362},{"c":7.07,"h":7.105,"l":7.065,"n":237,"o":7.1,"t":"2026-10-15T17:00:00Z","v":18645,"vw":7.083236},{"c":7.06,"h":7.0712,"l":7.05,"n":123,"o":7.07,"t":"2026-10-15T17:15:00Z","v":19330,"vw":7.061479},{"c":7.045,"h":7.08,"l":7.035,"n":433,"o":7.06,"t":"2026-10-15T17:30:00Z","v":40319,"vw":7.057193},{"c":7.025,"h":7.05,"l":7.025,"n":294,"o":7.04,"t":"2026-10-15T17:45:00Z","v":20449,"vw":7.041067},{"c":6.995,"h":7.03,"l":6.99,"n":150,"o":7.025,"t":"2026-10-15T18:00:00Z","v":14503,"vw":7.00623},{"c":7.0101,"h":7.015,"l":6.99,"n":309,"o":6.995,"t":"2026-10-15T18:15:00Z","v":24666,"vw":7.001514},{"c":6.985,"h":7.02,"l":6.98,"n":279,"o":7.015,"t":"2026-10-15T18:30:00Z","v":22906,"vw":6.997633},{"c":7.035,"h":7.04,"l":6.985,"n":400,"o":6.99,"t":"2026-10-15T18:45:00Z","v":35375,"vw":7.007055},{"c":7.025,"h":7.05,"l":7.015,"n":330,"o":7.035,"t":"2026-10-15T19:00:00Z","v":24946,"vw":7.032694},{"c":7.025,"h":7.04,"l":7.02,"n":300,"o":7.025,"t":"2026-10-15T19:15:00Z","v":18615,"vw":7.03491},{"c":7.07,"h":7.075,"l":7.02,"n":489,"o":7.02,"t":"2026-10-15T19:30:00Z","v":36680,"vw":7.043444},{"c":7.13,"h":7.13,"l":7.055,"n":1217,"o":7.06,"t":"2026-10-15T19:45:00Z","v":123313,"vw":7.108033},{"c":7.13,"h":7.13,"l":7.13,"n":9,"o":7.13,"t":"2026-10-15T20:00:00Z","v":111586,"vw":7.13},{"c":7.24,"h":7.28,"l":7.14,"n":209,"o":7.19,"t":"2026-10-16T13:30:00Z","v":39814,"vw":7.201604},{"c":7.22,"h":7.26,"l":7.22,"n":200,"o":7.245,"t":"2026-10-16T13:45:00Z","v":17666,"vw":7.23869},{"c":7.14,"h":7.225,"l":7.12,"n":403,"o":7.215,"t":"2026-10-16T14:00:00Z","v":22267,"vw":7.166524},{"c":7.125,"h":7.17,"l":7.125,"n":224,"o":7.14,"t":"2026-10-16T14:15:00Z","v":11645,"vw":7.146997},{"c":7.14,"h":7.14,"l":7.08,"n":247,"o":7.125,"t":"2026-10-16T14:30:00Z","v":13235,"vw":7.115466},{"c":7.07,"h":7.155,"l":7.07,"n":241,"o":7.15,"t":"2026-10-16T14:45:00Z","v":14571,"vw":7.126592},{"c":7.035,"h":7.075,"l":6.99,"n":284,"o":7.075,"t":"2026-10-16T15:00:00Z","v":15570,"vw":7.031408},{"c":7.025,"h":7.045,"l":7.025,"n":184,"o":7.035,"t":"2026-10-16T15:15:00Z","v":10580,"vw":7.036262},{"c":7.045,"h":7.05,"l":7.025,"n":207,"o":7.025,"t":"2026-10-16T15:30:00Z","v":11036,"vw":7.040046},{"c":6.965,"h":7.06,"l":6.95,"n":325,"o":7.05,"t":"2026-10-16T15:45:00Z","v":21130,"vw":7.006685},{"c":6.98,"h":6.99,"l":6.96,"n":285,"o":6.97,"t":"2026-10-16T16:00:00Z","v":16963,"vw":6.974267},{"c":6.96,"h":6.995,"l":6.955,"n":247,"o":6.99,"t":"2026-10-16T16:15:00Z","v":15904,"vw":6.977423},{"c":6.94,"h":6.955,"l":6.925,"n":221,"o":6.955,"t":"2026-10-16T16:30:00Z","v":9174,"vw":6.935515},{"c":6.915,"h":6.955,"l":6.91,"n":325,"o":6.94,"t":"2026-10-16T16:45:00Z","v":15743,"vw":6.925568},{"c":6.895,"h":6.92,"l":6.88,"n":387,"o":6.915,"t":"2026-10-16T17:00:00Z","v":23508,"vw":6.902439},{"c":6.87,"h":6.89,"l":6.85,"n":428,"o":6.89,"t":"2026-10-16T17:15:00Z","v":24687,"vw":6.868979},{"c":6.895,"h":6.905,"l":6.865,"n":365,"o":6.865,"t":"2026-10-16T17:30:00Z","v":13116,"vw":6.883274},{"c":6.89,"h":6.905,"l":6.885,"n":279,"o":6.895,"t":"2026-10-16T17:45:00Z","v":14881,"vw":6.896605},{"c":6.905,"h":6.91,"l":6.87,"n":366,"o":6.885,"t":"2026-10-16T18:00:00Z","v":46426,"vw":6.881369},{"c":6.92,"h":6.93,"l":6.895,"n":364,"o":6.905,"t":"2026-10-16T18:15:00Z","v":21284,"vw":6.910948},{"c":6.92,"h":6.925,"l":6.905,"n":328,"o":6.915,"t":"2026-10-16T18:30:00Z","v":17490,"vw":6.916447},{"c":6.925,"h":6.93,"l":6.915,"n":317,"o":6.925,"t":"2026-10-16T18:45:00Z","v":17450,"vw":6.922328},{"c":6.935,"h":6.935,"l":6.91,"n":312,"o":6.92,"t":"2026-10-16T19:00:00Z","v":17584,"vw":6.92138},{"c":6.925,"h":6.94,"l":6.9,"n":762,"o":6.935,"t":"2026-10-16T19:15:00Z","v":59123,"vw":6.922661},{"c":6.9,"h":6.945,"l":6.9,"n":646,"o":6.925,"t":"2026-10-16T19:30:00Z","v":56565,"vw":6.919132},{"c":6.895,"h":6.94,"l":6.87,"n":2113,"o":6.905,"t":"2026-10-16T19:45:00Z","v":196633,"vw":6.89885},{"c":6.9,"h":6.9,"l":6.9,"n":13,"o":6.9,"t":"2026-10-16T20:00:00Z","v":117665,"vw":6.9},{"c":6.89,"h":6.925,"l":6.88,"n":225,"o":6.88,"t":"2026-10-19T13:30:00Z","v":17339,"vw":6.894505},{"c":6.95,"h":6.95,"l":6.895,"n":178,"o":6.895,"t":"2026-10-19T13:45:00Z","v":15736,"vw":6.93025},{"c":6.995,"h":7.01,"l":6.96,"n":365,"o":6.96,"t":"2026-10-19T14:00:00Z","v":20761,"vw":6.98033},{"c":7.025,"h":7.025,"l":7,"n":256,"o":7,"t":"2026-10-19T14:15:00Z","v":20499,"vw":7.017669},{"c":7.005,"h":7.025,"l":6.99,"n":201,"o":7.025,"t":"2026-10-19T14:30:00Z","v":10755,"vw":7.004711},{"c":7.03,"h":7.05,"l":7.005,"n":256,"o":7.01,"t":"2026-10-19T14:45:00Z","v":16428,"vw":7.025643},{"c":7.055,"h":7.055,"l":7.03,"n":244,"o":7.03,"t":"2026-10-19T15:00:00Z","v":12551,"vw":7.043629},{"c":7.07,"h":7.075,"l":7.055,"n":233,"o":7.06,"t":"2026-10-19T15:15:00Z","v":11930,"vw":7.066028},{"c":7.095,"h":7.095,"l":7.065,"n":178,"o":7.065,"t":"2026-10-19T15:30:00Z","v":8148,"vw":7.081257},{"c":7.075,"h":7.095,"l":7.075,"n":312,"o":7.095,"t":"2026-10-19T15:45:00Z","v":27771,"vw":7.089023},{"c":7.08,"h":7.08,"l":7.06,"n":199,"o":7.075,"t":"2026-10-19T16:00:00Z","v":12021,"vw":7.071074},{"c":7.075,"h":7.075,"l":7.065,"n":153,"o":7.075,"t":"2026-10-19T16:15:00Z","v":9970,"vw":7.071902},{"c":7.055,"h":7.07,"l":7.05,"n":170,"o":7.07,"t":"2026-10-19T16:30:00Z","v":11010,"vw":7.058077},{"c":7.035,"h":7.06,"l":7.035,"n":296,"o":7.055,"t":"2026-10-19T16:45:00Z","v":28432,"vw":7.048238},{"c":7.055,"h":7.055,"l":7.035,"n":260,"o":7.035,"t":"2026-10-19T17:00:00Z","v":18770,"vw":7.049472},{"c":7.065,"h":7.07,"l":7.05,"n":261,"o":7.0512,"t":"2026-10-19T17:15:00Z","v":17166,"vw":7.059482},{"c":7.095,"h":7.095,"l":7.055,"n":247,"o":7.065,"t":"2026-10-19T17:30:00Z","v":16984,"vw":7.073233},{"c":7.1,"h":7.1,"l":7.09,"n":254,"o":7.095,"t":"2026-10-19T17:45:00Z","v":9665,"vw":7.095175},{"c":7.095,"h":7.105,"l":7.095,"n":261,"o":7.095,"t":"2026-10-19T18:00:00Z","v":16104,"vw":7.100784},{"c":7.065,"h":7.095,"l":7.065,"n":340,"o":7.095,"t":"2026-10-19T18:15:00Z","v":24867,"vw":7.079227},{"c":7.065,"h":7.095,"l":7.06,"n":467,"o":7.065,"t":"2026-10-19T18:30:00Z","v":41500,"vw":7.078324},{"c":7.07,"h":7.075,"l":7.065,"n":295,"o":7.07,"t":"2026-10-19T18:45:00Z","v":17287,"vw":7.071959},{"c":7.06,"h":7.09,"l":7.06,"n":420,"o":7.075,"t":"2026-10-19T19:00:00Z","v":36150,"vw":7.076121},{"c":7.045,"h":7.06,"l":7.03,"n":507,"o":7.06,"t":"2026-10-19T19:15:00Z","v":49656,"vw":7.045177},{"c":7.045,"h":7.065,"l":7.04,"n":493,"o":7.045,"t":"2026-10-19T19:30:00Z","v":37374,"vw":7.051128},{"c":6.96,"h":7.045,"l":6.94,"n":1535,"o":7.045,"t":"2026-10-19T19:45:00Z","v":178553,"vw":6.979411},{"c":6.97,"h":6.97,"l":6.95,"n":18,"o":6.95,"t":"2026-10-19T20:00:00Z","v":120410,"vw":6.950086},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-19T20:15:00Z","v":27747,"vw":6.95},{"c":7.09,"h":7.11,"l":7.01,"n":193,"o":7.01,"t":"2026-10-20T13:30:00Z","v":16402,"vw":7.050506},{"c":7.185,"h":7.185,"l":7.09,"n":157,"o":7.09,"t":"2026-10-20T13:45:00Z","v":9835,"vw":7.136249},{"c":7.09,"h":7.17,"l":7.08,"n":361,"o":7.17,"t":"2026-10-20T14:00:00Z","v":34370,"vw":7.103438},{"c":7.135,"h":7.16,"l":7.09,"n":188,"o":7.09,"t":"2026-10-20T14:15:00Z","v":8812,"vw":7.12713},{"c":7.08,"h":7.145,"l":7.08,"n":360,"o":7.145,"t":"2026-10-20T14:30:00Z","v":20989,"vw":7.107372},{"c":7.09,"h":7.1,"l":7.075,"n":243,"o":7.08,"t":"2026-10-20T14:45:00Z","v":12911,"vw":7.087852},{"c":7.08,"h":7.1,"l":7.065,"n":488,"o":7.085,"t":"2026-10-20T15:00:00Z","v":37967,"vw":7.088668},{"c":7.095,"h":7.105,"l":7.075,"n":447,"o":7.08,"t":"2026-10-20T15:15:00Z","v":39335,"vw":7.090933},{"c":7.125,"h":7.13,"l":7.085,"n":228,"o":7.095,"t":"2026-10-20T15:30:00Z","v":14847,"vw":7.097369},{"c":7.115,"h":7.13,"l":7.115,"n":334,"o":7.12,"t":"2026-10-20T15:45:00Z","v":10627,"vw":7.119771},{"c":7.1,"h":7.11,"l":7.09,"n":181,"o":7.11,"t":"2026-10-20T16:00:00Z","v":8362,"vw":7.099333},{"c":7.1,"h":7.1,"l":7.085,"n":272,"o":7.095,"t":"2026-10-20T16:15:00Z","v":14754,"vw":7.092835},{"c":7.115,"h":7.1286,"l":7.08,"n":282,"o":7.1,"t":"2026-10-20T16:30:00Z","v":16649,"vw":7.102136},{"c":7.135,"h":7.135,"l":7.105,"n":246,"o":7.115,"t":"2026-10-20T16:45:00Z","v":14614,"vw":7.115867},{"c":7.145,"h":7.145,"l":7.13,"n":209,"o":7.135,"t":"2026-10-20T17:00:00Z","v":9147,"vw":7.137802},{"c":7.175,"h":7.175,"l":7.145,"n":234,"o":7.145,"t":"2026-10-20T17:15:00Z","v":10822,"vw":7.157899},{"c":7.13,"h":7.17,"l":7.13,"n":461,"o":7.17,"t":"2026-10-20T17:30:00Z","v":30595,"vw":7.150479},{"c":7.13,"h":7.135,"l":7.12,"n":167,"o":7.135,"t":"2026-10-20T17:45:00Z","v":12160,"vw":7.129245},{"c":7.13,"h":7.15,"l":7.125,"n":321,"o":7.13,"t":"2026-10-20T18:00:00Z","v":28451,"vw":7.138732},{"c":7.13,"h":7.145,"l":7.125,"n":404,"o":7.135,"t":"2026-10-20T18:15:00Z","v":31713,"vw":7.135948},{"c":7.115,"h":7.135,"l":7.11,"n":264,"o":7.135,"t":"2026-10-20T18:30:00Z","v":14352,"vw":7.121132},{"c":7.125,"h":7.13,"l":7.11,"n":335,"o":7.11,"t":"2026-10-20T18:45:00Z","v":19659,"vw":7.120581},{"c":7.11,"h":7.135,"l":7.11,"n":292,"o":7.13,"t":"2026-10-20T19:00:00Z","v":20597,"vw":7.125163},{"c":7.115,"h":7.135,"l":7.11,"n":514,"o":7.11,"t":"2026-10-20T19:15:00Z","v":43537,"vw":7.121057},{"c":7.155,"h":7.165,"l":7.115,"n":651,"o":7.115,"t":"2026-10-20T19:30:00Z","v":56736,"vw":7.13869},{"c":7.155,"h":7.19,"l":7.14,"n":1484,"o":7.155,"t":"2026-10-20T19:45:00Z","v":146819,"vw":7.156519},{"c":7.16,"h":7.16,"l":7.155,"n":14,"o":7.155,"t":"2026-10-20T20:00:00Z","v":165645,"vw":7.159993},{"c":7.15,"h":7.15,"l":7.15,"n":4,"o":7.15,"t":"2026-10-20T22:00:00Z","v":1000,"vw":7.15},{"c":7,"h":7,"l":7,"n":31,"o":7,"t":"2026-10-21T11:45:00Z","v":529,"vw":7},{"c":7.12,"h":7.14,"l":7.065,"n":535,"o":7.12,"t":"2026-10-21T13:30:00Z","v":31432,"vw":7.102144},{"c":7.105,"h":7.13,"l":7.08,"n":139,"o":7.1,"t":"2026-10-21T13:45:00Z","v":5592,"vw":7.099381},{"c":7.095,"h":7.1,"l":7.07,"n":335,"o":7.09,"t":"2026-10-21T14:00:00Z","v":20305,"vw":7.086984},{"c":7.125,"h":7.14,"l":7.09,"n":220,"o":7.095,"t":"2026-10-21T14:15:00Z","v":10993,"vw":7.110136},{"c":7.13,"h":7.13,"l":7.11,"n":141,"o":7.12,"t":"2026-10-21T14:30:00Z","v":7326,"vw":7.121232},{"c":7.155,"h":7.16,"l":7.125,"n":180,"o":7.13,"t":"2026-10-21T14:45:00Z","v":7075,"vw":7.146413},{"c":7.155,"h":7.155,"l":7.135,"n":146,"o":7.155,"t":"2026-10-21T15:00:00Z","v":9678,"vw":7.147896},{"c":7.165,"h":7.165,"l":7.14,"n":210,"o":7.155,"t":"2026-10-21T15:15:00Z","v":14285,"vw":7.1581},{"c":7.145,"h":7.165,"l":7.14,"n":175,"o":7.165,"t":"2026-10-21T15:30:00Z","v":7813,"vw":7.158247},{"c":7.13,"h":7.155,"l":7.125,"n":285,"o":7.15,"t":"2026-10-21T15:45:00Z","v":24138,"vw":7.138304},{"c":7.145,"h":7.145,"l":7.125,"n":159,"o":7.13,"t":"2026-10-21T16:00:00Z","v":9384,"vw":7.132016},{"c":7.135,"h":7.145,"l":7.135,"n":150,"o":7.145,"t":"2026-10-21T16:15:00Z","v":8841,"vw":7.136546},{"c":7.125,"h":7.145,"l":7.11,"n":401,"o":7.135,"t":"2026-10-21T16:30:00Z","v":31704,"vw":7.126043},{"c":7.095,"h":7.12,"l":7.095,"n":198,"o":7.12,"t":"2026-10-21T16:45:00Z","v":13004,"vw":7.108486},{"c":7.08,"h":7.0988,"l":7.08,"n":186,"o":7.09,"t":"2026-10-21T17:00:00Z","v":14083,"vw":7.087641},{"c":7.075,"h":7.085,"l":7.07,"n":180,"o":7.08,"t":"2026-10-21T17:15:00Z","v":10687,"vw":7.077975},{"c":7.055,"h":7.085,"l":7.055,"n":309,"o":7.07,"t":"2026-10-21T17:30:00Z","v":16897,"vw":7.071923},{"c":7.055,"h":7.06,"l":7.04,"n":240,"o":7.05,"t":"2026-10-21T17:45:00Z","v":13339,"vw":7.047161},{"c":7.065,"h":7.07,"l":7.05,"n":181,"o":7.05,"t":"2026-10-21T18:00:00Z","v":10835,"vw":7.061291},{"c":7.065,"h":7.07,"l":7.065,"n":197,"o":7.065,"t":"2026-10-21T18:15:00Z","v":11384,"vw":7.06672},{"c":7.065,"h":7.085,"l":7.06,"n":412,"o":7.07,"t":"2026-10-21T18:30:00Z","v":21919,"vw":7.073467},{"c":7.05,"h":7.085,"l":7.05,"n":393,"o":7.065,"t":"2026-10-21T18:45:00Z","v":30169,"vw":7.066317},{"c":7.045,"h":7.065,"l":7.03,"n":374,"o":7.05,"t":"2026-10-21T19:00:00Z","v":21453,"vw":7.047562},{"c":7.08,"h":7.08,"l":7.045,"n":432,"o":7.045,"t":"2026-10-21T19:15:00Z","v":30920,"vw":7.06671},{"c":7.06,"h":7.1,"l":7.06,"n":594,"o":7.085,"t":"2026-10-21T19:30:00Z","v":38112,"vw":7.078415},{"c":7.08,"h":7.085,"l":7.06,"n":1824,"o":7.065,"t":"2026-10-21T19:45:00Z","v":123639,"vw":7.07203},{"c":7.08,"h":7.08,"l":7.08,"n":7,"o":7.08,"t":"2026-10-21T20:00:00Z","v":77293,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":4,"o":7.08,"t":"2026-10-22T12:45:00Z","v":1081,"vw":7.08},{"c":7.13,"h":7.17,"l":7.06,"n":184,"o":7.08,"t":"2026-10-22T13:30:00Z","v":18016,"vw":7.117926},{"c":7.13,"h":7.17,"l":7.13,"n":337,"o":7.135,"t":"2026-10-22T13:45:00Z","v":24454,"vw":7.149545},{"c":7.125,"h":7.15,"l":7.12,"n":374,"o":7.13,"t":"2026-10-22T14:00:00Z","v":14549,"vw":7.136651},{"c":7.11,"h":7.14,"l":7.1,"n":334,"o":7.13,"t":"2026-10-22T14:15:00Z","v":10240,"vw":7.117332},{"c":7.12,"h":7.125,"l":7.095,"n":372,"o":7.105,"t":"2026-10-22T14:30:00Z","v":18861,"vw":7.108155},{"c":7.16,"h":7.16,"l":7.125,"n":294,"o":7.13,"t":"2026-10-22T14:45:00Z","v":10505,"vw":7.136334},{"c":7.17,"h":7.18,"l":7.15,"n":628,"o":7.16,"t":"2026-10-22T15:00:00Z","v":38756,"vw":7.169047},{"c":7.225,"h":7.225,"l":7.175,"n":308,"o":7.175,"t":"2026-10-22T15:15:00Z","v":13967,"vw":7.199324},{"c":7.235,"h":7.24,"l":7.211,"n":267,"o":7.23,"t":"2026-10-22T15:30:00Z","v":11820,"vw":7.223876},{"c":7.23,"h":7.26,"l":7.23,"n":323,"o":7.24,"t":"2026-10-22T15:45:00Z","v":19582,"vw":7.246463},{"c":7.24,"h":7.245,"l":7.225,"n":232,"o":7.23,"t":"2026-10-22T16:00:00Z","v":7698,"vw":7.234763},{"c":7.265,"h":7.275,"l":7.235,"n":357,"o":7.235,"t":"2026-10-22T16:15:00Z","v":15806,"vw":7.259969},{"c":7.23,"h":7.275,"l":7.23,"n":409,"o":7.26,"t":"2026-10-22T16:30:00Z","v":23896,"vw":7.257448},{"c":7.235,"h":7.24,"l":7.21,"n":234,"o":7.23,"t":"2026-10-22T16:45:00Z","v":15287,"vw":7.225998},{"c":7.215,"h":7.245,"l":7.21,"n":316,"o":7.24,"t":"2026-10-22T17:00:00Z","v":16525,"vw":7.224798},{"c":7.225,"h":7.24,"l":7.21,"n":281,"o":7.215,"t":"2026-10-22T17:15:00Z","v":19498,"vw":7.225998},{"c":7.265,"h":7.265,"l":7.225,"n":177,"o":7.225,"t":"2026-10-22T17:30:00Z","v":7974,"vw":7.248195},{"c":7.265,"h":7.285,"l":7.26,"n":182,"o":7.265,"t":"2026-10-22T17:45:00Z","v":13722,"vw":7.267263},{"c":7.255,"h":7.265,"l":7.225,"n":261,"o":7.265,"t":"2026-10-22T18:00:00Z","v":15448,"vw":7.242962},{"c":7.27,"h":7.28,"l":7.255,"n":323,"o":7.255,"t":"2026-10-22T18:15:00Z","v":23175,"vw":7.266022},{"c":7.265,"h":7.275,"l":7.255,"n":261,"o":7.275,"t":"2026-10-22T18:30:00Z","v":12717,"vw":7.261101},{"c":7.24,"h":7.265,"l":7.235,"n":273,"o":7.265,"t":"2026-10-22T18:45:00Z","v":21330,"vw":7.252538},{"c":7.265,"h":7.265,"l":7.245,"n":258,"o":7.245,"t":"2026-10-22T19:00:00Z","v":10454,"vw":7.258167},{"c":7.285,"h":7.285,"l":7.265,"n":449,"o":7.265,"t":"2026-10-22T19:15:00Z","v":20364,"vw":7.276421},{"c":7.275,"h":7.29,"l":7.26,"n":634,"o":7.29,"t":"2026-10-22T19:30:00Z","v":41232,"vw":7.27493},{"c":7.34,"h":7.34,"l":7.265,"n":1712,"o":7.275,"t":"2026-10-22T19:45:00Z","v":224875,"vw":7.310892},{"c":7.34,"h":7.34,"l":7.34,"n":6,"o":7.34,"t":"2026-10-22T20:00:00Z","v":125368,"vw":7.34},{"c":7.5591,"h":7.5591,"l":7.5591,"n":1,"o":7.5591,"t":"2026-10-22T20:15:00Z","v":100,"vw":7.5591},{"c":7.22,"h":7.285,"l":7.19,"n":173,"o":7.28,"t":"2026-10-23T13:30:00Z","v":11925,"vw":7.240801},{"c":7.27,"h":7.275,"l":7.205,"n":97,"o":7.21,"t":"2026-10-23T13:45:00Z","v":5571,"vw":7.231338},{"c":7.23,"h":7.275,"l":7.22,"n":270,"o":7.27,"t":"2026-10-23T14:00:00Z","v":9863,"vw":7.244326},{"c":7.23,"h":7.23,"l":7.2,"n":207,"o":7.225,"t":"2026-10-23T14:15:00Z","v":16506,"vw":7.210216},{"c":7.245,"h":7.255,"l":7.225,"n":223,"o":7.24,"t":"2026-10-23T14:30:00Z","v":9764,"vw":7.236058},{"c":7.27,"h":7.275,"l":7.245,"n":173,"o":7.245,"t":"2026-10-23T14:45:00Z","v":7883,"vw":7.263701},{"c":7.31,"h":7.31,"l":7.27,"n":242,"o":7.275,"t":"2026-10-23T15:00:00Z","v":10378,"vw":7.290583},{"c":7.33,"h":7.33,"l":7.31,"n":256,"o":7.31,"t":"2026-10-23T15:15:00Z","v":7812,"vw":7.319059},{"c":7.35,"h":7.355,"l":7.31,"n":199,"o":7.325,"t":"2026-10-23T15:30:00Z","v":16951,"vw":7.339107},{"c":7.34,"h":7.355,"l":7.34,"n":199,"o":7.35,"t":"2026-10-23T15:45:00Z","v":9178,"vw":7.349715},{"c":7.365,"h":7.385,"l":7.35,"n":276,"o":7.35,"t":"2026-10-23T16:00:00Z","v":16802,"vw":7.375014},{"c":7.345,"h":7.37,"l":7.345,"n":182,"o":7.37,"t":"2026-10-23T16:15:00Z","v":6326,"vw":7.359623},{"c":7.345,"h":7.36,"l":7.34,"n":197,"o":7.345,"t":"2026-10-23T16:30:00Z","v":9178,"vw":7.351925},{"c":7.32,"h":7.345,"l":7.32,"n":174,"o":7.3416,"t":"2026-10-23T16:45:00Z","v":5748,"vw":7.338553},{"c":7.33,"h":7.35,"l":7.325,"n":185,"o":7.325,"t":"2026-10-23T17:00:00Z","v":6531,"vw":7.334987},{"c":7.345,"h":7.345,"l":7.325,"n":199,"o":7.335,"t":"2026-10-23T17:15:00Z","v":7137,"vw":7.340086},{"c":7.34,"h":7.355,"l":7.335,"n":300,"o":7.34,"t":"2026-10-23T17:30:00Z","v":7215,"vw":7.345086},{"c":7.345,"h":7.355,"l":7.345,"n":139,"o":7.35,"t":"2026-10-23T17:45:00Z","v":3572,"vw":7.351271}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.4461257710882013,"strike":12.612577108820124,"iv":1.3736339359054457,"gamma":0.08742660703723457,"theta":-0.011152203894642762,"vega":0.009074090977262205,"rho":0.002101286546682565,"breakevenPct":77.79037276934412},{"delta":0.3,"premium":0.43056377004629803,"strike":11.0563770046298,"iv":1.0968006241964559,"gamma":0.13974556552669656,"theta":-0.009346467088083127,"vega":0.009757596045662271,"rho":0.002668564572981213,"breakevenPct":56.39129713650235},{"delta":0.35,"premium":0.4150017690043948,"strike":9.500176900439474,"iv":0.8199673124874662,"gamma":0.1920645240161586,"theta":-0.00754073028152349,"vega":0.010441101114062337,"rho":0.003235842599279861,"breakevenPct":34.99222150366058},{"delta":0.4,"premium":0.4016660496112551,"strike":7.99333580155498,"iv":0.5519737504627916,"gamma":0.24307245464642724,"theta":-0.005788004442798963,"vega":0.011095335061088486,"rho":0.0038002487353840236,"breakevenPct":14.295464277280262},{"delta":0.45,"premium":0.4479452054794521,"strike":7.808219178082192,"iv":0.5206890410958904,"gamma":0.25897397260273974,"theta":-0.005454794520547945,"vega":0.010965753424657535,"rho":0.00428775203405806,"breakevenPct":12.405233268368201},{"delta":0.5,"premium":0.494224361347649,"strike":7.623102554609404,"iv":0.4894043317289893,"gamma":0.2748754905590522,"theta":-0.005121584598296927,"vega":0.010836171788226583,"rho":0.004775255332732097,"breakevenPct":10.515002259456141},{"delta":0.55,"premium":0.5405035172158461,"strike":7.437985931136616,"iv":0.4581196223620881,"gamma":0.2907770085153647,"theta":-0.004788374676045908,"vega":0.010706590151795632,"rho":0.005262758631406134,"breakevenPct":8.624771250544079},{"delta":0.6,"premium":0.586782673084043,"strike":7.252869307663828,"iv":0.426834912995187,"gamma":0.30667852647167715,"theta":-0.00445516475379489,"vega":0.01057700851536468,"rho":0.00575026193008017,"breakevenPct":6.734540241632019},{"delta":0.65,"premium":0.63306182895224,"strike":7.06775268419104,"iv":0.3955502036282858,"gamma":0.32258004442798965,"theta":-0.0041219548315438725,"vega":0.010447426878933727,"rho":0.006237765228754208,"breakevenPct":4.844309232719956}],"put":[{"delta":0.25,"premium":0.4023224043715847,"strike":6.218579234972678,"iv":0.8165677595628416,"gamma":0.13848633879781422,"theta":-0.00620327868852459,"vega":0.00900273224043716,"rho":-0.0035327412641281454,"breakevenPct":20.813385560230184},{"delta":0.3,"premium":0.4450136612021858,"strike":6.560109289617486,"iv":0.7247986338797814,"gamma":0.1720587431693989,"theta":-0.005895901639344262,"vega":0.009788251366120219,"rho":-0.004183135851095791,"breakevenPct":16.744783820077593},{"delta":0.35,"premium":0.48770491803278687,"strike":6.9016393442622945,"iv":0.6330295081967213,"gamma":0.2056311475409836,"theta":-0.005588524590163934,"vega":0.010573770491803278,"rho":-0.004833530438063437,"breakevenPct":12.676182079925006},{"delta":0.4,"premium":0.6229785056294781,"strike":7.182190378710338,"iv":0.6241449334698056,"gamma":0.21161975435005118,"theta":-0.0056821903787103376,"vega":0.010891095189355169,"rho":-0.005613112068574445,"breakevenPct":10.698272660573723},{"delta":0.45,"premium":0.7957011258955988,"strike":7.438075742067554,"iv":0.6487866939611054,"gamma":0.2064508700102354,"theta":-0.005938075742067553,"vega":0.011019037871033777,"rho":-0.006444949132428834,"breakevenPct":9.566036539524093},{"delta":0.5,"premium":0.9684237461617197,"strike":7.69396110542477,"iv":0.6734284544524053,"gamma":0.20128198567041963,"theta":-0.006193961105424769,"vega":0.011146980552712385,"rho":-0.007276786196283223,"breakevenPct":8.433800418474465},{"delta":0.55,"premium":1.1411463664278405,"strike":7.9498464687819865,"iv":0.6980702149437052,"gamma":0.1961131013306039,"theta":-0.006449846468781986,"vega":0.011274923234390992,"rho":-0.008108623260137613,"breakevenPct":7.301564297424835}]},"raw":{"call":[{"delta":0.25,"premium":0.4461257710882013,"strike":12.612577108820124,"iv":1.3736339359054457,"gamma":0.08742660703723457,"theta":-0.011152203894642762,"vega":0.009074090977262205,"rho":0.002101286546682565,"breakevenPct":77.79037276934412},{"delta":0.3,"premium":0.43056377004629803,"strike":11.0563770046298,"iv":1.0968006241964559,"gamma":0.13974556552669656,"theta":-0.009346467088083127,"vega":0.009757596045662271,"rho":0.002668564572981213,"breakevenPct":56.39129713650235},{"delta":0.35,"premium":0.4150017690043948,"strike":9.500176900439474,"iv":0.8199673124874662,"gamma":0.1920645240161586,"theta":-0.00754073028152349,"vega":0.010441101114062337,"rho":0.003235842599279861,"breakevenPct":34.99222150366058},{"delta":0.4,"premium":0.4016660496112551,"strike":7.99333580155498,"iv":0.5519737504627916,"gamma":0.24307245464642724,"theta":-0.005788004442798963,"vega":0.011095335061088486,"rho":0.0038002487353840236,"breakevenPct":14.295464277280262},{"delta":0.45,"premium":0.4479452054794521,"strike":7.808219178082192,"iv":0.5206890410958904,"gamma":0.25897397260273974,"theta":-0.005454794520547945,"vega":0.010965753424657535,"rho":0.00428775203405806,"breakevenPct":12.405233268368201},{"delta":0.5,"premium":0.494224361347649,"strike":7.623102554609404,"iv":0.4894043317289893,"gamma":0.2748754905590522,"theta":-0.005121584598296927,"vega":0.010836171788226583,"rho":0.004775255332732097,"breakevenPct":10.515002259456141},{"delta":0.55,"premium":0.5405035172158461,"strike":7.437985931136616,"iv":0.4581196223620881,"gamma":0.2907770085153647,"theta":-0.004788374676045908,"vega":0.010706590151795632,"rho":0.005262758631406134,"breakevenPct":8.624771250544079},{"delta":0.6,"premium":0.586782673084043,"strike":7.252869307663828,"iv":0.426834912995187,"gamma":0.30667852647167715,"theta":-0.00445516475379489,"vega":0.01057700851536468,"rho":0.00575026193008017,"breakevenPct":6.734540241632019},{"delta":0.65,"premium":0.63306182895224,"strike":7.06775268419104,"iv":0.3955502036282858,"gamma":0.32258004442798965,"theta":-0.0041219548315438725,"vega":0.010447426878933727,"rho":0.006237765228754208,"breakevenPct":4.844309232719956}],"put":[{"delta":0.25,"premium":0.4023224043715847,"strike":6.218579234972678,"iv":0.8165677595628416,"gamma":0.13848633879781422,"theta":-0.00620327868852459,"vega":0.00900273224043716,"rho":-0.0035327412641281454,"breakevenPct":20.813385560230184},{"delta":0.3,"premium":0.4450136612021858,"strike":6.560109289617486,"iv":0.7247986338797814,"gamma":0.1720587431693989,"theta":-0.005895901639344262,"vega":0.009788251366120219,"rho":-0.004183135851095791,"breakevenPct":16.744783820077593},{"delta":0.35,"premium":0.48770491803278687,"strike":6.9016393442622945,"iv":0.6330295081967213,"gamma":0.2056311475409836,"theta":-0.005588524590163934,"vega":0.010573770491803278,"rho":-0.004833530438063437,"breakevenPct":12.676182079925006},{"delta":0.4,"premium":0.6229785056294781,"strike":7.182190378710338,"iv":0.6241449334698056,"gamma":0.21161975435005118,"theta":-0.0056821903787103376,"vega":0.010891095189355169,"rho":-0.005613112068574445,"breakevenPct":10.698272660573723},{"delta":0.45,"premium":0.7957011258955988,"strike":7.438075742067554,"iv":0.6487866939611054,"gamma":0.2064508700102354,"theta":-0.005938075742067553,"vega":0.011019037871033777,"rho":-0.006444949132428834,"breakevenPct":9.566036539524093},{"delta":0.5,"premium":0.9684237461617197,"strike":7.69396110542477,"iv":0.6734284544524053,"gamma":0.20128198567041963,"theta":-0.006193961105424769,"vega":0.011146980552712385,"rho":-0.007276786196283223,"breakevenPct":8.433800418474465},{"delta":0.55,"premium":1.1411463664278405,"strike":7.9498464687819865,"iv":0.6980702149437052,"gamma":0.1961131013306039,"theta":-0.006449846468781986,"vega":0.011274923234390992,"rho":-0.008108623260137613,"breakevenPct":7.301564297424835}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}