{"symbol":"AHRT","url":"https://intraalpha.com/companies/AHRT","capturedAt":"2026-10-22T14:49:41.301Z","state":"ready","quote":{"symbol":"AHRT","last_price":6.075,"prev_close":5.93,"regular_close":6.075,"change":0.145,"change_pct":2.4452,"regular_change":0.145,"regular_change_pct":2.4452,"extended_change":0,"extended_change_pct":0,"bid":6.07,"ask":6.08,"bid_size":2000,"ask_size":1600,"volume":124473,"vwap":6.036932,"open":5.97,"high":6.095,"low":5.97,"close":6.075,"trade_count":1231,"last_trade_at":"2026-10-22T14:49:29.506504267Z","last_quote_at":"2026-10-22T14:49:29.995058198Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:49:37.22361889-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"AHRT","fetched_at":"2026-10-22T14:49:39.053893+00:00","name":"AH REALTY TRUST INC","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - DIVERSIFIED","country":"USA","description":"AH REALTY TRUST INC is a vertically integrated, self-managed real estate investment trust. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":568742000,"ebitda":160601000,"pe_ratio":null,"peg_ratio":null,"book_value":4.803,"dividend_per_share":0.56,"dividend_yield":0.0943,"eps":-0.21,"revenue_ttm":288837000,"gross_profit_ttm":194241000,"profit_margin":-0.126,"operating_margin_ttm":0.241,"return_on_assets_ttm":0.0232,"return_on_equity_ttm":-0.0031,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.039,"analyst_target_price":7.25,"analyst_number":0,"beta":1.124,"fifty_two_week_high":7.03,"fifty_two_week_low":4.908,"fifty_day_ma":6.3,"two_hundred_day_ma":6.46,"shares_outstanding":74593000,"forward_pe":39.53,"price_to_sales":1.969,"price_to_book":1.239,"ev_to_revenue":6.03,"ev_to_ebitda":9.96},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:49:39.053893+00:00"},"optionObservedAt":"2026-10-22T14:48:34.276Z","bars":[{"c":5.92,"h":5.995,"l":5.87,"n":102,"o":5.92,"t":"2026-10-15T13:30:00Z","v":18244,"vw":5.921504},{"c":5.95,"h":5.95,"l":5.92,"n":191,"o":5.925,"t":"2026-10-15T13:35:00Z","v":31195,"vw":5.945522},{"c":5.945,"h":5.96,"l":5.945,"n":140,"o":5.95,"t":"2026-10-15T13:40:00Z","v":43901,"vw":5.950253},{"c":5.96,"h":5.96,"l":5.945,"n":46,"o":5.945,"t":"2026-10-15T13:45:00Z","v":6595,"vw":5.956184},{"c":5.97,"h":5.97,"l":5.97,"n":19,"o":5.97,"t":"2026-10-15T13:50:00Z","v":1795,"vw":5.97},{"c":5.98,"h":5.985,"l":5.98,"n":42,"o":5.98,"t":"2026-10-15T13:55:00Z","v":3879,"vw":5.982778},{"c":6.005,"h":6.005,"l":5.975,"n":107,"o":5.98,"t":"2026-10-15T14:00:00Z","v":7723,"vw":5.989},{"c":6.02,"h":6.02,"l":6.005,"n":71,"o":6.005,"t":"2026-10-15T14:05:00Z","v":3789,"vw":6.014759},{"c":6.015,"h":6.028,"l":6.015,"n":118,"o":6.028,"t":"2026-10-15T14:10:00Z","v":4357,"vw":6.023324},{"c":6.005,"h":6.02,"l":6.005,"n":147,"o":6.02,"t":"2026-10-15T14:15:00Z","v":5422,"vw":6.010978},{"c":5.995,"h":6,"l":5.99,"n":54,"o":6,"t":"2026-10-15T14:20:00Z","v":2869,"vw":5.998251},{"c":6,"h":6,"l":5.995,"n":52,"o":5.995,"t":"2026-10-15T14:25:00Z","v":2843,"vw":5.996588},{"c":6,"h":6.005,"l":5.995,"n":86,"o":6,"t":"2026-10-15T14:30:00Z","v":6063,"vw":6.000845},{"c":5.975,"h":6.005,"l":5.975,"n":144,"o":6.005,"t":"2026-10-15T14:35:00Z","v":13993,"vw":5.995147},{"c":5.99,"h":5.995,"l":5.965,"n":158,"o":5.97,"t":"2026-10-15T14:40:00Z","v":26224,"vw":5.973835},{"c":5.99,"h":5.99,"l":5.98,"n":55,"o":5.99,"t":"2026-10-15T14:45:00Z","v":4058,"vw":5.986369},{"c":5.995,"h":6,"l":5.9888,"n":56,"o":5.995,"t":"2026-10-15T14:50:00Z","v":4869,"vw":5.990537},{"c":5.9899,"h":5.995,"l":5.9899,"n":35,"o":5.99,"t":"2026-10-15T14:55:00Z","v":2854,"vw":5.99346},{"c":6,"h":6,"l":5.99,"n":82,"o":5.99,"t":"2026-10-15T15:00:00Z","v":5705,"vw":5.999301},{"c":6,"h":6,"l":6,"n":28,"o":6,"t":"2026-10-15T15:05:00Z","v":1419,"vw":6},{"c":6,"h":6.005,"l":6,"n":18,"o":6.005,"t":"2026-10-15T15:10:00Z","v":720,"vw":6.00223},{"c":5.97,"h":6,"l":5.965,"n":177,"o":6,"t":"2026-10-15T15:15:00Z","v":16315,"vw":5.976777},{"c":5.98,"h":5.985,"l":5.98,"n":124,"o":5.98,"t":"2026-10-15T15:20:00Z","v":6504,"vw":5.981491},{"c":5.985,"h":5.985,"l":5.975,"n":59,"o":5.975,"t":"2026-10-15T15:25:00Z","v":3748,"vw":5.982001},{"c":5.975,"h":5.985,"l":5.975,"n":39,"o":5.985,"t":"2026-10-15T15:30:00Z","v":2034,"vw":5.981028},{"c":5.98,"h":5.98,"l":5.98,"n":39,"o":5.98,"t":"2026-10-15T15:35:00Z","v":2680,"vw":5.98},{"c":5.98,"h":5.98,"l":5.9789,"n":33,"o":5.9789,"t":"2026-10-15T15:40:00Z","v":2468,"vw":5.979577},{"c":5.985,"h":5.985,"l":5.985,"n":10,"o":5.985,"t":"2026-10-15T15:45:00Z","v":437,"vw":5.985},{"c":5.98,"h":5.985,"l":5.98,"n":12,"o":5.985,"t":"2026-10-15T15:50:00Z","v":757,"vw":5.983678},{"c":5.985,"h":5.985,"l":5.985,"n":11,"o":5.985,"t":"2026-10-15T15:55:00Z","v":271,"vw":5.985},{"c":5.975,"h":5.98,"l":5.975,"n":31,"o":5.98,"t":"2026-10-15T16:00:00Z","v":1690,"vw":5.97867},{"c":5.975,"h":5.975,"l":5.975,"n":18,"o":5.975,"t":"2026-10-15T16:05:00Z","v":2683,"vw":5.975},{"c":5.975,"h":5.98,"l":5.975,"n":23,"o":5.98,"t":"2026-10-15T16:10:00Z","v":1255,"vw":5.9772},{"c":5.975,"h":5.98,"l":5.975,"n":8,"o":5.98,"t":"2026-10-15T16:15:00Z","v":310,"vw":5.9775},{"c":5.97,"h":5.97,"l":5.97,"n":13,"o":5.97,"t":"2026-10-15T16:20:00Z","v":313,"vw":5.97},{"c":5.975,"h":5.98,"l":5.9748,"n":75,"o":5.9748,"t":"2026-10-15T16:25:00Z","v":3565,"vw":5.975219},{"c":5.995,"h":5.995,"l":5.98,"n":79,"o":5.98,"t":"2026-10-15T16:30:00Z","v":7153,"vw":5.987444},{"c":5.995,"h":5.995,"l":5.985,"n":71,"o":5.99,"t":"2026-10-15T16:35:00Z","v":6538,"vw":5.990539},{"c":6,"h":6,"l":5.995,"n":40,"o":5.995,"t":"2026-10-15T16:40:00Z","v":1315,"vw":5.995817},{"c":6,"h":6,"l":5.995,"n":40,"o":6,"t":"2026-10-15T16:45:00Z","v":1327,"vw":5.998423},{"c":6,"h":6,"l":6,"n":18,"o":6,"t":"2026-10-15T16:50:00Z","v":720,"vw":6},{"c":6,"h":6,"l":6,"n":11,"o":6,"t":"2026-10-15T16:55:00Z","v":633,"vw":6},{"c":6.0018,"h":6.005,"l":6,"n":47,"o":6,"t":"2026-10-15T17:00:00Z","v":4021,"vw":6.002843},{"c":6,"h":6,"l":6,"n":52,"o":6,"t":"2026-10-15T17:05:00Z","v":2144,"vw":6},{"c":5.995,"h":5.995,"l":5.99,"n":15,"o":5.995,"t":"2026-10-15T17:10:00Z","v":1486,"vw":5.994468},{"c":5.995,"h":5.995,"l":5.99,"n":13,"o":5.995,"t":"2026-10-15T17:15:00Z","v":1421,"vw":5.994548},{"c":6,"h":6,"l":6,"n":42,"o":6,"t":"2026-10-15T17:20:00Z","v":2757,"vw":6},{"c":5.995,"h":6,"l":5.995,"n":29,"o":6,"t":"2026-10-15T17:25:00Z","v":2418,"vw":5.999092},{"c":5.995,"h":5.995,"l":5.995,"n":3,"o":5.995,"t":"2026-10-15T17:30:00Z","v":301,"vw":5.995},{"c":5.99,"h":5.995,"l":5.99,"n":12,"o":5.995,"t":"2026-10-15T17:35:00Z","v":457,"vw":5.9925},{"c":5.995,"h":6.0088,"l":5.995,"n":74,"o":5.995,"t":"2026-10-15T17:40:00Z","v":11629,"vw":6.001883},{"c":6.005,"h":6.005,"l":5.995,"n":51,"o":6,"t":"2026-10-15T17:45:00Z","v":3419,"vw":5.99966},{"c":6,"h":6.005,"l":6,"n":52,"o":6,"t":"2026-10-15T17:50:00Z","v":2129,"vw":6.003801},{"c":6,"h":6.005,"l":6,"n":22,"o":6.005,"t":"2026-10-15T17:55:00Z","v":2121,"vw":6.000322},{"c":6.005,"h":6.005,"l":6,"n":71,"o":6.005,"t":"2026-10-15T18:00:00Z","v":2891,"vw":6.00456},{"c":6.01,"h":6.015,"l":6.005,"n":55,"o":6.005,"t":"2026-10-15T18:05:00Z","v":3641,"vw":6.011032},{"c":6.005,"h":6.015,"l":6.005,"n":66,"o":6.015,"t":"2026-10-15T18:10:00Z","v":4636,"vw":6.008906},{"c":6.0088,"h":6.0088,"l":6,"n":21,"o":6.005,"t":"2026-10-15T18:15:00Z","v":2096,"vw":6.0072},{"c":5.995,"h":6.005,"l":5.995,"n":69,"o":6.005,"t":"2026-10-15T18:20:00Z","v":4459,"vw":5.999066},{"c":5.99,"h":5.996,"l":5.99,"n":49,"o":5.996,"t":"2026-10-15T18:25:00Z","v":3378,"vw":5.993688},{"c":5.985,"h":5.99,"l":5.985,"n":49,"o":5.99,"t":"2026-10-15T18:30:00Z","v":2216,"vw":5.98923},{"c":5.975,"h":5.98,"l":5.97,"n":68,"o":5.98,"t":"2026-10-15T18:35:00Z","v":7482,"vw":5.976097},{"c":5.975,"h":5.975,"l":5.97,"n":26,"o":5.975,"t":"2026-10-15T18:40:00Z","v":1800,"vw":5.973849},{"c":5.975,"h":5.9799,"l":5.97,"n":51,"o":5.9799,"t":"2026-10-15T18:45:00Z","v":5785,"vw":5.975499},{"c":5.965,"h":5.97,"l":5.96,"n":55,"o":5.97,"t":"2026-10-15T18:50:00Z","v":9828,"vw":5.969605},{"c":5.965,"h":5.975,"l":5.965,"n":129,"o":5.965,"t":"2026-10-15T18:55:00Z","v":15546,"vw":5.968515},{"c":5.96,"h":5.97,"l":5.955,"n":189,"o":5.97,"t":"2026-10-15T19:00:00Z","v":38327,"vw":5.958753},{"c":5.965,"h":5.965,"l":5.955,"n":102,"o":5.955,"t":"2026-10-15T19:05:00Z","v":11080,"vw":5.957272},{"c":5.97,"h":5.97,"l":5.955,"n":95,"o":5.965,"t":"2026-10-15T19:10:00Z","v":11775,"vw":5.963687},{"c":5.965,"h":5.965,"l":5.965,"n":37,"o":5.965,"t":"2026-10-15T19:15:00Z","v":2338,"vw":5.965},{"c":5.96,"h":5.965,"l":5.96,"n":50,"o":5.965,"t":"2026-10-15T19:20:00Z","v":2491,"vw":5.963443},{"c":5.955,"h":5.965,"l":5.955,"n":139,"o":5.965,"t":"2026-10-15T19:25:00Z","v":9809,"vw":5.958794},{"c":5.965,"h":5.965,"l":5.955,"n":103,"o":5.955,"t":"2026-10-15T19:30:00Z","v":9065,"vw":5.960573},{"c":5.97,"h":5.97,"l":5.96,"n":90,"o":5.965,"t":"2026-10-15T19:35:00Z","v":3534,"vw":5.965106},{"c":5.97,"h":5.97,"l":5.965,"n":94,"o":5.97,"t":"2026-10-15T19:40:00Z","v":8765,"vw":5.966095},{"c":5.96,"h":5.98,"l":5.96,"n":288,"o":5.97,"t":"2026-10-15T19:45:00Z","v":35693,"vw":5.966429},{"c":5.95,"h":5.97,"l":5.945,"n":344,"o":5.97,"t":"2026-10-15T19:50:00Z","v":35887,"vw":5.953764},{"c":5.955,"h":5.96,"l":5.93,"n":899,"o":5.955,"t":"2026-10-15T19:55:00Z","v":198147,"vw":5.949568},{"c":5.97,"h":5.97,"l":5.97,"n":6,"o":5.97,"t":"2026-10-15T20:00:00Z","v":126159,"vw":5.97},{"c":5.955,"h":5.98,"l":5.95,"n":35,"o":5.97,"t":"2026-10-16T13:30:00Z","v":12794,"vw":5.968523},{"c":5.975,"h":5.975,"l":5.95,"n":34,"o":5.95,"t":"2026-10-16T13:35:00Z","v":3377,"vw":5.957943},{"c":5.975,"h":5.99,"l":5.975,"n":32,"o":5.985,"t":"2026-10-16T13:40:00Z","v":5986,"vw":5.98435},{"c":5.98,"h":5.98,"l":5.98,"n":11,"o":5.98,"t":"2026-10-16T13:45:00Z","v":832,"vw":5.98},{"c":6.015,"h":6.0188,"l":6.01,"n":23,"o":6.01,"t":"2026-10-16T13:50:00Z","v":1661,"vw":6.01188},{"c":6.025,"h":6.025,"l":6.025,"n":9,"o":6.025,"t":"2026-10-16T13:55:00Z","v":2872,"vw":6.025},{"c":6.035,"h":6.035,"l":6.025,"n":26,"o":6.03,"t":"2026-10-16T14:00:00Z","v":3859,"vw":6.030427},{"c":6.025,"h":6.04,"l":6.025,"n":40,"o":6.04,"t":"2026-10-16T14:05:00Z","v":2780,"vw":6.028895},{"c":6.015,"h":6.04,"l":6.015,"n":85,"o":6.025,"t":"2026-10-16T14:10:00Z","v":10881,"vw":6.035259},{"c":6.025,"h":6.025,"l":6.015,"n":59,"o":6.02,"t":"2026-10-16T14:15:00Z","v":8213,"vw":6.020408},{"c":6.03,"h":6.03,"l":6.025,"n":22,"o":6.025,"t":"2026-10-16T14:20:00Z","v":1007,"vw":6.028889},{"c":6.03,"h":6.035,"l":6.03,"n":20,"o":6.035,"t":"2026-10-16T14:25:00Z","v":1167,"vw":6.03375},{"c":6.035,"h":6.035,"l":6.035,"n":17,"o":6.035,"t":"2026-10-16T14:30:00Z","v":645,"vw":6.035},{"c":6.025,"h":6.035,"l":6.025,"n":77,"o":6.03,"t":"2026-10-16T14:35:00Z","v":3015,"vw":6.029768},{"c":6.015,"h":6.03,"l":6.01,"n":74,"o":6.02,"t":"2026-10-16T14:40:00Z","v":6050,"vw":6.016893},{"c":6.01,"h":6.015,"l":6.01,"n":41,"o":6.015,"t":"2026-10-16T14:45:00Z","v":3132,"vw":6.010374},{"c":6.025,"h":6.025,"l":6.015,"n":64,"o":6.015,"t":"2026-10-16T14:50:00Z","v":2702,"vw":6.020231},{"c":6.035,"h":6.035,"l":6.0209,"n":56,"o":6.025,"t":"2026-10-16T14:55:00Z","v":4167,"vw":6.027703},{"c":6.035,"h":6.035,"l":6.025,"n":77,"o":6.03,"t":"2026-10-16T15:00:00Z","v":3949,"vw":6.032473},{"c":6.045,"h":6.05,"l":6.04,"n":44,"o":6.04,"t":"2026-10-16T15:05:00Z","v":3330,"vw":6.041468},{"c":6.055,"h":6.06,"l":6.05,"n":67,"o":6.05,"t":"2026-10-16T15:10:00Z","v":1785,"vw":6.055},{"c":6.055,"h":6.055,"l":6.055,"n":7,"o":6.055,"t":"2026-10-16T15:15:00Z","v":328,"vw":6.055},{"c":6.055,"h":6.055,"l":6.055,"n":11,"o":6.055,"t":"2026-10-16T15:20:00Z","v":1254,"vw":6.055},{"c":6.055,"h":6.06,"l":6.0513,"n":55,"o":6.055,"t":"2026-10-16T15:25:00Z","v":2333,"vw":6.056944},{"c":6.055,"h":6.0585,"l":6.055,"n":26,"o":6.055,"t":"2026-10-16T15:30:00Z","v":1277,"vw":6.05535},{"c":6.055,"h":6.055,"l":6.055,"n":39,"o":6.055,"t":"2026-10-16T15:35:00Z","v":839,"vw":6.055},{"c":6.035,"h":6.05,"l":6.035,"n":71,"o":6.05,"t":"2026-10-16T15:40:00Z","v":4592,"vw":6.045101},{"c":6.02,"h":6.035,"l":6.02,"n":53,"o":6.035,"t":"2026-10-16T15:45:00Z","v":6278,"vw":6.028084},{"c":6.035,"h":6.035,"l":6.015,"n":213,"o":6.025,"t":"2026-10-16T15:50:00Z","v":29570,"vw":6.022652},{"c":6.035,"h":6.035,"l":6.035,"n":13,"o":6.035,"t":"2026-10-16T15:55:00Z","v":366,"vw":6.035},{"c":6.04,"h":6.04,"l":6.035,"n":39,"o":6.035,"t":"2026-10-16T16:00:00Z","v":887,"vw":6.037},{"c":6.035,"h":6.04,"l":6.035,"n":56,"o":6.04,"t":"2026-10-16T16:05:00Z","v":7725,"vw":6.035071},{"c":6.025,"h":6.04,"l":6.025,"n":79,"o":6.035,"t":"2026-10-16T16:10:00Z","v":8004,"vw":6.032414},{"c":6.025,"h":6.03,"l":6.025,"n":22,"o":6.03,"t":"2026-10-16T16:15:00Z","v":1367,"vw":6.027128},{"c":6.025,"h":6.025,"l":6.025,"n":7,"o":6.025,"t":"2026-10-16T16:20:00Z","v":214,"vw":6.025},{"c":6.025,"h":6.0288,"l":6.025,"n":28,"o":6.0288,"t":"2026-10-16T16:25:00Z","v":1125,"vw":6.026211},{"c":6.025,"h":6.025,"l":6.015,"n":97,"o":6.021,"t":"2026-10-16T16:30:00Z","v":8232,"vw":6.019983},{"c":6.02,"h":6.02,"l":6.02,"n":28,"o":6.02,"t":"2026-10-16T16:35:00Z","v":1830,"vw":6.02},{"c":6.015,"h":6.015,"l":6.0101,"n":38,"o":6.015,"t":"2026-10-16T16:40:00Z","v":4293,"vw":6.012666},{"c":5.995,"h":6.01,"l":5.99,"n":164,"o":6.01,"t":"2026-10-16T16:45:00Z","v":30805,"vw":6.000716},{"c":6,"h":6.0001,"l":5.995,"n":91,"o":5.9999,"t":"2026-10-16T16:50:00Z","v":35410,"vw":5.999874},{"c":6.005,"h":6.005,"l":6,"n":31,"o":6.005,"t":"2026-10-16T16:55:00Z","v":7648,"vw":6.002664},{"c":6,"h":6.005,"l":6,"n":59,"o":6.005,"t":"2026-10-16T17:00:00Z","v":4209,"vw":6.002389},{"c":5.995,"h":5.995,"l":5.9912,"n":35,"o":5.9912,"t":"2026-10-16T17:05:00Z","v":1220,"vw":5.9931},{"c":5.995,"h":5.995,"l":5.995,"n":23,"o":5.995,"t":"2026-10-16T17:10:00Z","v":1606,"vw":5.995},{"c":5.98,"h":5.995,"l":5.98,"n":65,"o":5.995,"t":"2026-10-16T17:15:00Z","v":5752,"vw":5.985501},{"c":5.965,"h":5.97,"l":5.965,"n":78,"o":5.97,"t":"2026-10-16T17:20:00Z","v":5996,"vw":5.968942},{"c":5.965,"h":5.97,"l":5.96,"n":74,"o":5.97,"t":"2026-10-16T17:25:00Z","v":4906,"vw":5.96697},{"c":5.96,"h":5.9699,"l":5.96,"n":46,"o":5.965,"t":"2026-10-16T17:30:00Z","v":3815,"vw":5.965277},{"c":5.965,"h":5.97,"l":5.965,"n":59,"o":5.965,"t":"2026-10-16T17:35:00Z","v":1716,"vw":5.965958},{"c":5.975,"h":5.975,"l":5.96,"n":142,"o":5.965,"t":"2026-10-16T17:40:00Z","v":8809,"vw":5.971347},{"c":5.975,"h":5.975,"l":5.975,"n":18,"o":5.975,"t":"2026-10-16T17:45:00Z","v":700,"vw":5.975},{"c":5.965,"h":5.975,"l":5.965,"n":32,"o":5.975,"t":"2026-10-16T17:50:00Z","v":3188,"vw":5.967965},{"c":5.965,"h":5.965,"l":5.9599,"n":148,"o":5.965,"t":"2026-10-16T17:55:00Z","v":34674,"vw":5.961018},{"c":5.965,"h":5.975,"l":5.965,"n":106,"o":5.97,"t":"2026-10-16T18:00:00Z","v":14065,"vw":5.969464},{"c":5.96,"h":5.9699,"l":5.96,"n":43,"o":5.96,"t":"2026-10-16T18:05:00Z","v":3933,"vw":5.962015},{"c":5.96,"h":5.965,"l":5.96,"n":62,"o":5.96,"t":"2026-10-16T18:10:00Z","v":6787,"vw":5.962226},{"c":5.965,"h":5.97,"l":5.96,"n":74,"o":5.96,"t":"2026-10-16T18:15:00Z","v":8453,"vw":5.965},{"c":5.96,"h":5.969,"l":5.96,"n":73,"o":5.96,"t":"2026-10-16T18:20:00Z","v":5800,"vw":5.964575},{"c":5.96,"h":5.965,"l":5.96,"n":68,"o":5.965,"t":"2026-10-16T18:25:00Z","v":3627,"vw":5.963043},{"c":5.965,"h":5.965,"l":5.96,"n":62,"o":5.96,"t":"2026-10-16T18:30:00Z","v":8097,"vw":5.963242},{"c":5.975,"h":5.975,"l":5.96,"n":140,"o":5.96,"t":"2026-10-16T18:35:00Z","v":22971,"vw":5.968019},{"c":5.97,"h":5.975,"l":5.97,"n":55,"o":5.975,"t":"2026-10-16T18:40:00Z","v":3406,"vw":5.974264},{"c":5.985,"h":5.985,"l":5.97,"n":97,"o":5.97,"t":"2026-10-16T18:45:00Z","v":10585,"vw":5.979081},{"c":5.98,"h":5.9889,"l":5.98,"n":82,"o":5.985,"t":"2026-10-16T18:50:00Z","v":28887,"vw":5.988233},{"c":5.98,"h":5.985,"l":5.975,"n":172,"o":5.98,"t":"2026-10-16T18:55:00Z","v":21406,"vw":5.979864},{"c":5.98,"h":5.98,"l":5.9701,"n":66,"o":5.98,"t":"2026-10-16T19:00:00Z","v":2909,"vw":5.977282},{"c":5.98,"h":5.985,"l":5.98,"n":102,"o":5.98,"t":"2026-10-16T19:05:00Z","v":10916,"vw":5.980427},{"c":5.98,"h":5.985,"l":5.98,"n":77,"o":5.98,"t":"2026-10-16T19:10:00Z","v":5737,"vw":5.980793},{"c":5.98,"h":5.985,"l":5.98,"n":25,"o":5.985,"t":"2026-10-16T19:15:00Z","v":1306,"vw":5.981667},{"c":5.98,"h":5.985,"l":5.98,"n":27,"o":5.985,"t":"2026-10-16T19:20:00Z","v":1677,"vw":5.980474},{"c":5.98,"h":5.985,"l":5.975,"n":86,"o":5.985,"t":"2026-10-16T19:25:00Z","v":7251,"vw":5.980087},{"c":5.985,"h":5.99,"l":5.98,"n":87,"o":5.98,"t":"2026-10-16T19:30:00Z","v":8387,"vw":5.982091},{"c":5.975,"h":5.98,"l":5.975,"n":107,"o":5.98,"t":"2026-10-16T19:35:00Z","v":8625,"vw":5.977765},{"c":5.975,"h":5.975,"l":5.975,"n":75,"o":5.975,"t":"2026-10-16T19:40:00Z","v":3630,"vw":5.975},{"c":5.975,"h":5.98,"l":5.97,"n":157,"o":5.98,"t":"2026-10-16T19:45:00Z","v":13747,"vw":5.975411},{"c":5.975,"h":5.975,"l":5.96,"n":253,"o":5.975,"t":"2026-10-16T19:50:00Z","v":36360,"vw":5.969214},{"c":5.97,"h":5.99,"l":5.97,"n":676,"o":5.975,"t":"2026-10-16T19:55:00Z","v":127544,"vw":5.981404},{"c":5.97,"h":5.97,"l":5.97,"n":21,"o":5.97,"t":"2026-10-16T20:00:00Z","v":163215,"vw":5.97},{"c":5.965,"h":5.999,"l":5.95,"n":105,"o":5.99,"t":"2026-10-19T13:30:00Z","v":21037,"vw":5.964092},{"c":5.9523,"h":5.965,"l":5.9523,"n":26,"o":5.965,"t":"2026-10-19T13:35:00Z","v":1990,"vw":5.959662},{"c":5.96,"h":5.97,"l":5.95,"n":96,"o":5.96,"t":"2026-10-19T13:40:00Z","v":6663,"vw":5.961729},{"c":5.95,"h":5.955,"l":5.94,"n":43,"o":5.95,"t":"2026-10-19T13:45:00Z","v":4541,"vw":5.951065},{"c":5.93,"h":5.94,"l":5.93,"n":23,"o":5.94,"t":"2026-10-19T13:50:00Z","v":2491,"vw":5.933811},{"c":5.94,"h":5.94,"l":5.93,"n":36,"o":5.935,"t":"2026-10-19T13:55:00Z","v":2355,"vw":5.937353},{"c":5.955,"h":5.955,"l":5.94,"n":70,"o":5.945,"t":"2026-10-19T14:00:00Z","v":11170,"vw":5.945466},{"c":5.96,"h":5.97,"l":5.96,"n":15,"o":5.965,"t":"2026-10-19T14:05:00Z","v":1727,"vw":5.962059},{"c":5.96,"h":5.965,"l":5.95,"n":42,"o":5.965,"t":"2026-10-19T14:10:00Z","v":6619,"vw":5.959493},{"c":5.965,"h":5.97,"l":5.96,"n":60,"o":5.96,"t":"2026-10-19T14:15:00Z","v":4090,"vw":5.962317},{"c":5.955,"h":5.965,"l":5.955,"n":41,"o":5.96,"t":"2026-10-19T14:20:00Z","v":3575,"vw":5.958784},{"c":5.955,"h":5.965,"l":5.95,"n":62,"o":5.955,"t":"2026-10-19T14:25:00Z","v":7079,"vw":5.958213},{"c":5.95,"h":5.96,"l":5.95,"n":46,"o":5.96,"t":"2026-10-19T14:30:00Z","v":2692,"vw":5.952829},{"c":5.96,"h":5.96,"l":5.95,"n":44,"o":5.95,"t":"2026-10-19T14:35:00Z","v":2390,"vw":5.952717},{"c":5.9566,"h":5.96,"l":5.95,"n":31,"o":5.95,"t":"2026-10-19T14:40:00Z","v":3043,"vw":5.953314},{"c":5.94,"h":5.95,"l":5.935,"n":105,"o":5.95,"t":"2026-10-19T14:45:00Z","v":29426,"vw":5.941388},{"c":5.94,"h":5.945,"l":5.9388,"n":49,"o":5.94,"t":"2026-10-19T14:50:00Z","v":5184,"vw":5.940549},{"c":5.945,"h":5.95,"l":5.94,"n":34,"o":5.94,"t":"2026-10-19T14:55:00Z","v":2972,"vw":5.942996},{"c":5.955,"h":5.955,"l":5.945,"n":58,"o":5.945,"t":"2026-10-19T15:00:00Z","v":5294,"vw":5.950716},{"c":5.955,"h":5.955,"l":5.95,"n":12,"o":5.95,"t":"2026-10-19T15:05:00Z","v":1454,"vw":5.951072},{"c":5.965,"h":5.965,"l":5.95,"n":43,"o":5.96,"t":"2026-10-19T15:10:00Z","v":5817,"vw":5.960198},{"c":5.965,"h":5.97,"l":5.96,"n":36,"o":5.96,"t":"2026-10-19T15:15:00Z","v":3086,"vw":5.962052},{"c":5.97,"h":5.97,"l":5.96,"n":19,"o":5.96,"t":"2026-10-19T15:20:00Z","v":1516,"vw":5.961818},{"c":5.95,"h":5.96,"l":5.95,"n":34,"o":5.96,"t":"2026-10-19T15:25:00Z","v":3507,"vw":5.957192},{"c":5.944,"h":5.955,"l":5.94,"n":37,"o":5.955,"t":"2026-10-19T15:30:00Z","v":5116,"vw":5.946084},{"c":5.945,"h":5.945,"l":5.94,"n":12,"o":5.94,"t":"2026-10-19T15:35:00Z","v":2335,"vw":5.943047},{"c":5.94,"h":5.96,"l":5.94,"n":84,"o":5.945,"t":"2026-10-19T15:40:00Z","v":8691,"vw":5.949872},{"c":5.94,"h":5.945,"l":5.94,"n":13,"o":5.945,"t":"2026-10-19T15:45:00Z","v":4297,"vw":5.943995},{"c":5.94,"h":5.95,"l":5.94,"n":26,"o":5.945,"t":"2026-10-19T15:50:00Z","v":2666,"vw":5.942226},{"c":5.955,"h":5.955,"l":5.94,"n":58,"o":5.945,"t":"2026-10-19T15:55:00Z","v":11425,"vw":5.950933},{"c":5.93,"h":5.955,"l":5.93,"n":68,"o":5.95,"t":"2026-10-19T16:00:00Z","v":15940,"vw":5.939804},{"c":5.93,"h":5.935,"l":5.93,"n":21,"o":5.935,"t":"2026-10-19T16:05:00Z","v":5786,"vw":5.934259},{"c":5.9426,"h":5.945,"l":5.935,"n":55,"o":5.935,"t":"2026-10-19T16:10:00Z","v":8777,"vw":5.941738},{"c":5.95,"h":5.95,"l":5.94,"n":24,"o":5.945,"t":"2026-10-19T16:15:00Z","v":2076,"vw":5.942496},{"c":5.935,"h":5.945,"l":5.93,"n":63,"o":5.94,"t":"2026-10-19T16:20:00Z","v":23271,"vw":5.943222},{"c":5.935,"h":5.935,"l":5.93,"n":18,"o":5.935,"t":"2026-10-19T16:25:00Z","v":10298,"vw":5.930354},{"c":5.93,"h":5.935,"l":5.93,"n":15,"o":5.93,"t":"2026-10-19T16:30:00Z","v":1740,"vw":5.931021},{"c":5.92,"h":5.93,"l":5.92,"n":45,"o":5.93,"t":"2026-10-19T16:35:00Z","v":6946,"vw":5.926278},{"c":5.915,"h":5.92,"l":5.915,"n":30,"o":5.92,"t":"2026-10-19T16:40:00Z","v":7262,"vw":5.917814},{"c":5.915,"h":5.925,"l":5.91,"n":70,"o":5.9199,"t":"2026-10-19T16:45:00Z","v":9385,"vw":5.919236},{"c":5.92,"h":5.92,"l":5.91,"n":43,"o":5.9197,"t":"2026-10-19T16:50:00Z","v":8858,"vw":5.918914},{"c":5.92,"h":5.925,"l":5.92,"n":15,"o":5.925,"t":"2026-10-19T16:55:00Z","v":1714,"vw":5.921072},{"c":5.91,"h":5.92,"l":5.91,"n":48,"o":5.92,"t":"2026-10-19T17:00:00Z","v":4788,"vw":5.916224},{"c":5.91,"h":5.92,"l":5.91,"n":47,"o":5.91,"t":"2026-10-19T17:05:00Z","v":9189,"vw":5.91432},{"c":5.91,"h":5.915,"l":5.91,"n":24,"o":5.915,"t":"2026-10-19T17:10:00Z","v":1409,"vw":5.9105},{"c":5.91,"h":5.915,"l":5.91,"n":46,"o":5.91,"t":"2026-10-19T17:15:00Z","v":3561,"vw":5.912978},{"c":5.915,"h":5.915,"l":5.91,"n":39,"o":5.915,"t":"2026-10-19T17:20:00Z","v":3039,"vw":5.913584},{"c":5.91,"h":5.9185,"l":5.91,"n":33,"o":5.915,"t":"2026-10-19T17:25:00Z","v":3750,"vw":5.913199},{"c":5.905,"h":5.9151,"l":5.9,"n":89,"o":5.91,"t":"2026-10-19T17:30:00Z","v":33861,"vw":5.909897},{"c":5.915,"h":5.92,"l":5.905,"n":85,"o":5.905,"t":"2026-10-19T17:35:00Z","v":13900,"vw":5.911086},{"c":5.92,"h":5.92,"l":5.91,"n":55,"o":5.91,"t":"2026-10-19T17:40:00Z","v":4511,"vw":5.917911},{"c":5.925,"h":5.925,"l":5.92,"n":34,"o":5.925,"t":"2026-10-19T17:45:00Z","v":2563,"vw":5.922438},{"c":5.92,"h":5.925,"l":5.92,"n":29,"o":5.925,"t":"2026-10-19T17:50:00Z","v":2386,"vw":5.921052},{"c":5.915,"h":5.93,"l":5.91,"n":45,"o":5.93,"t":"2026-10-19T17:55:00Z","v":4405,"vw":5.919205},{"c":5.9,"h":5.92,"l":5.9,"n":52,"o":5.91,"t":"2026-10-19T18:00:00Z","v":4035,"vw":5.909781},{"c":5.885,"h":5.905,"l":5.88,"n":82,"o":5.905,"t":"2026-10-19T18:05:00Z","v":16490,"vw":5.895694},{"c":5.86,"h":5.88,"l":5.86,"n":64,"o":5.88,"t":"2026-10-19T18:10:00Z","v":8587,"vw":5.875275},{"c":5.865,"h":5.87,"l":5.86,"n":41,"o":5.865,"t":"2026-10-19T18:15:00Z","v":14380,"vw":5.866163},{"c":5.86,"h":5.8691,"l":5.86,"n":23,"o":5.8691,"t":"2026-10-19T18:20:00Z","v":5482,"vw":5.865207},{"c":5.88,"h":5.88,"l":5.86,"n":94,"o":5.865,"t":"2026-10-19T18:25:00Z","v":12863,"vw":5.873112},{"c":5.885,"h":5.885,"l":5.88,"n":43,"o":5.885,"t":"2026-10-19T18:30:00Z","v":2946,"vw":5.884555},{"c":5.885,"h":5.885,"l":5.885,"n":5,"o":5.885,"t":"2026-10-19T18:35:00Z","v":406,"vw":5.885},{"c":5.88,"h":5.885,"l":5.88,"n":15,"o":5.885,"t":"2026-10-19T18:40:00Z","v":1149,"vw":5.882218},{"c":5.885,"h":5.885,"l":5.885,"n":26,"o":5.885,"t":"2026-10-19T18:45:00Z","v":2173,"vw":5.885},{"c":5.865,"h":5.88,"l":5.865,"n":91,"o":5.88,"t":"2026-10-19T18:50:00Z","v":7883,"vw":5.87469},{"c":5.86,"h":5.865,"l":5.86,"n":8,"o":5.865,"t":"2026-10-19T18:55:00Z","v":397,"vw":5.861667},{"c":5.87,"h":5.875,"l":5.86,"n":109,"o":5.86,"t":"2026-10-19T19:00:00Z","v":20539,"vw":5.867715},{"c":5.875,"h":5.875,"l":5.87,"n":22,"o":5.87,"t":"2026-10-19T19:05:00Z","v":1026,"vw":5.872336},{"c":5.87,"h":5.875,"l":5.87,"n":47,"o":5.875,"t":"2026-10-19T19:10:00Z","v":5531,"vw":5.872979},{"c":5.87,"h":5.875,"l":5.87,"n":50,"o":5.87,"t":"2026-10-19T19:15:00Z","v":3864,"vw":5.87282},{"c":5.87,"h":5.8788,"l":5.87,"n":50,"o":5.87,"t":"2026-10-19T19:20:00Z","v":3381,"vw":5.871262},{"c":5.865,"h":5.87,"l":5.855,"n":167,"o":5.87,"t":"2026-10-19T19:25:00Z","v":23436,"vw":5.861663},{"c":5.855,"h":5.865,"l":5.855,"n":111,"o":5.86,"t":"2026-10-19T19:30:00Z","v":11486,"vw":5.859268},{"c":5.865,"h":5.865,"l":5.855,"n":138,"o":5.855,"t":"2026-10-19T19:35:00Z","v":40253,"vw":5.857378},{"c":5.865,"h":5.865,"l":5.86,"n":101,"o":5.865,"t":"2026-10-19T19:40:00Z","v":14357,"vw":5.864904},{"c":5.865,"h":5.865,"l":5.86,"n":109,"o":5.865,"t":"2026-10-19T19:45:00Z","v":14477,"vw":5.864488},{"c":5.875,"h":5.8775,"l":5.865,"n":189,"o":5.865,"t":"2026-10-19T19:50:00Z","v":34799,"vw":5.87198},{"c":5.86,"h":5.879,"l":5.85,"n":734,"o":5.875,"t":"2026-10-19T19:55:00Z","v":82004,"vw":5.862628},{"c":5.86,"h":5.86,"l":5.86,"n":16,"o":5.86,"t":"2026-10-19T20:00:00Z","v":119771,"vw":5.86},{"c":5.895,"h":5.92,"l":5.85,"n":29,"o":5.85,"t":"2026-10-20T13:30:00Z","v":9312,"vw":5.853087},{"c":5.95,"h":5.95,"l":5.91,"n":74,"o":5.91,"t":"2026-10-20T13:35:00Z","v":4578,"vw":5.932131},{"c":5.98,"h":5.98,"l":5.95,"n":53,"o":5.95,"t":"2026-10-20T13:40:00Z","v":4523,"vw":5.955647},{"c":6.015,"h":6.02,"l":6,"n":38,"o":6,"t":"2026-10-20T13:45:00Z","v":2349,"vw":6.013128},{"c":6,"h":6.025,"l":6,"n":46,"o":6.025,"t":"2026-10-20T13:50:00Z","v":2779,"vw":6.010769},{"c":5.98,"h":5.99,"l":5.98,"n":41,"o":5.99,"t":"2026-10-20T13:55:00Z","v":17562,"vw":5.980241},{"c":5.96,"h":5.98,"l":5.96,"n":48,"o":5.98,"t":"2026-10-20T14:00:00Z","v":8852,"vw":5.967489},{"c":5.9601,"h":5.9601,"l":5.955,"n":24,"o":5.96,"t":"2026-10-20T14:05:00Z","v":1904,"vw":5.957233},{"c":5.965,"h":5.97,"l":5.955,"n":36,"o":5.96,"t":"2026-10-20T14:10:00Z","v":2062,"vw":5.961259},{"c":5.96,"h":5.965,"l":5.96,"n":43,"o":5.965,"t":"2026-10-20T14:15:00Z","v":4285,"vw":5.964328},{"c":5.985,"h":5.985,"l":5.96,"n":44,"o":5.96,"t":"2026-10-20T14:20:00Z","v":3473,"vw":5.972106},{"c":5.995,"h":5.995,"l":5.99,"n":23,"o":5.99,"t":"2026-10-20T14:25:00Z","v":1165,"vw":5.992751},{"c":5.985,"h":5.99,"l":5.98,"n":83,"o":5.99,"t":"2026-10-20T14:30:00Z","v":6283,"vw":5.986985},{"c":5.985,"h":5.99,"l":5.985,"n":48,"o":5.99,"t":"2026-10-20T14:35:00Z","v":2447,"vw":5.987111},{"c":5.985,"h":5.985,"l":5.975,"n":89,"o":5.985,"t":"2026-10-20T14:40:00Z","v":33799,"vw":5.980302},{"c":5.985,"h":5.985,"l":5.98,"n":38,"o":5.985,"t":"2026-10-20T14:45:00Z","v":2324,"vw":5.984348},{"c":5.985,"h":5.99,"l":5.98,"n":53,"o":5.98,"t":"2026-10-20T14:50:00Z","v":2880,"vw":5.984083},{"c":5.985,"h":5.99,"l":5.985,"n":59,"o":5.985,"t":"2026-10-20T14:55:00Z","v":3239,"vw":5.985229},{"c":5.97,"h":5.985,"l":5.97,"n":161,"o":5.985,"t":"2026-10-20T15:00:00Z","v":11545,"vw":5.97617},{"c":5.965,"h":5.97,"l":5.965,"n":67,"o":5.965,"t":"2026-10-20T15:05:00Z","v":8518,"vw":5.969375},{"c":5.96,"h":5.965,"l":5.96,"n":13,"o":5.965,"t":"2026-10-20T15:10:00Z","v":846,"vw":5.963302},{"c":5.9688,"h":5.9688,"l":5.965,"n":101,"o":5.965,"t":"2026-10-20T15:15:00Z","v":12792,"vw":5.965077},{"c":5.95,"h":5.97,"l":5.95,"n":96,"o":5.965,"t":"2026-10-20T15:20:00Z","v":11354,"vw":5.966626},{"c":5.955,"h":5.955,"l":5.955,"n":8,"o":5.955,"t":"2026-10-20T15:25:00Z","v":1484,"vw":5.955},{"c":5.945,"h":5.955,"l":5.945,"n":37,"o":5.95,"t":"2026-10-20T15:30:00Z","v":3995,"vw":5.947755},{"c":5.965,"h":5.965,"l":5.945,"n":101,"o":5.945,"t":"2026-10-20T15:35:00Z","v":9529,"vw":5.956533},{"c":5.96,"h":5.965,"l":5.95,"n":56,"o":5.965,"t":"2026-10-20T15:40:00Z","v":6902,"vw":5.958725},{"c":5.955,"h":5.965,"l":5.955,"n":18,"o":5.965,"t":"2026-10-20T15:45:00Z","v":2691,"vw":5.95945},{"c":5.945,"h":5.95,"l":5.945,"n":26,"o":5.95,"t":"2026-10-20T15:50:00Z","v":2203,"vw":5.949026},{"c":5.94,"h":5.94,"l":5.94,"n":16,"o":5.94,"t":"2026-10-20T15:55:00Z","v":3816,"vw":5.94},{"c":5.925,"h":5.93,"l":5.925,"n":26,"o":5.93,"t":"2026-10-20T16:00:00Z","v":3423,"vw":5.925709},{"c":5.925,"h":5.935,"l":5.925,"n":51,"o":5.93,"t":"2026-10-20T16:05:00Z","v":6098,"vw":5.929982},{"c":5.935,"h":5.935,"l":5.93,"n":28,"o":5.93,"t":"2026-10-20T16:10:00Z","v":3660,"vw":5.931912},{"c":5.935,"h":5.935,"l":5.935,"n":6,"o":5.935,"t":"2026-10-20T16:15:00Z","v":503,"vw":5.935},{"c":5.935,"h":5.935,"l":5.935,"n":9,"o":5.935,"t":"2026-10-20T16:20:00Z","v":1002,"vw":5.935},{"c":5.945,"h":5.95,"l":5.935,"n":71,"o":5.935,"t":"2026-10-20T16:25:00Z","v":15521,"vw":5.943567},{"c":5.945,"h":5.945,"l":5.94,"n":55,"o":5.945,"t":"2026-10-20T16:30:00Z","v":6691,"vw":5.94071},{"c":5.955,"h":5.96,"l":5.95,"n":45,"o":5.95,"t":"2026-10-20T16:35:00Z","v":6736,"vw":5.950625},{"c":5.955,"h":5.955,"l":5.95,"n":19,"o":5.955,"t":"2026-10-20T16:40:00Z","v":1552,"vw":5.954593},{"c":5.955,"h":5.955,"l":5.955,"n":6,"o":5.955,"t":"2026-10-20T16:45:00Z","v":314,"vw":5.955},{"c":5.945,"h":5.96,"l":5.94,"n":67,"o":5.95,"t":"2026-10-20T16:50:00Z","v":5516,"vw":5.94975},{"c":5.955,"h":5.955,"l":5.94,"n":67,"o":5.94,"t":"2026-10-20T16:55:00Z","v":6031,"vw":5.949901},{"c":5.955,"h":5.955,"l":5.955,"n":3,"o":5.955,"t":"2026-10-20T17:00:00Z","v":166,"vw":5.955},{"c":5.96,"h":5.96,"l":5.96,"n":8,"o":5.96,"t":"2026-10-20T17:05:00Z","v":342,"vw":5.96},{"c":5.955,"h":5.955,"l":5.955,"n":4,"o":5.955,"t":"2026-10-20T17:10:00Z","v":248,"vw":5.955},{"c":5.955,"h":5.96,"l":5.955,"n":10,"o":5.96,"t":"2026-10-20T17:15:00Z","v":736,"vw":5.957174},{"c":5.955,"h":5.955,"l":5.95,"n":14,"o":5.951,"t":"2026-10-20T17:20:00Z","v":2427,"vw":5.951515},{"c":5.95,"h":5.955,"l":5.95,"n":15,"o":5.955,"t":"2026-10-20T17:25:00Z","v":720,"vw":5.953973},{"c":5.955,"h":5.96,"l":5.955,"n":19,"o":5.955,"t":"2026-10-20T17:30:00Z","v":1280,"vw":5.955625},{"c":5.955,"h":5.955,"l":5.955,"n":5,"o":5.955,"t":"2026-10-20T17:35:00Z","v":291,"vw":5.955},{"c":5.955,"h":5.955,"l":5.955,"n":9,"o":5.955,"t":"2026-10-20T17:40:00Z","v":926,"vw":5.955},{"c":5.955,"h":5.955,"l":5.95,"n":10,"o":5.95,"t":"2026-10-20T17:45:00Z","v":396,"vw":5.953339},{"c":5.955,"h":5.955,"l":5.955,"n":6,"o":5.955,"t":"2026-10-20T17:50:00Z","v":247,"vw":5.955},{"c":5.95,"h":5.955,"l":5.95,"n":20,"o":5.955,"t":"2026-10-20T17:55:00Z","v":1140,"vw":5.950739},{"c":5.945,"h":5.955,"l":5.945,"n":70,"o":5.955,"t":"2026-10-20T18:00:00Z","v":5289,"vw":5.949984},{"c":5.945,"h":5.95,"l":5.945,"n":13,"o":5.95,"t":"2026-10-20T18:05:00Z","v":855,"vw":5.948571},{"c":5.95,"h":5.95,"l":5.945,"n":10,"o":5.945,"t":"2026-10-20T18:10:00Z","v":621,"vw":5.9475},{"c":5.94,"h":5.9491,"l":5.94,"n":23,"o":5.945,"t":"2026-10-20T18:15:00Z","v":4094,"vw":5.94615},{"c":5.945,"h":5.95,"l":5.945,"n":4,"o":5.95,"t":"2026-10-20T18:20:00Z","v":419,"vw":5.9475},{"c":5.945,"h":5.945,"l":5.945,"n":36,"o":5.945,"t":"2026-10-20T18:25:00Z","v":2109,"vw":5.945},{"c":5.94,"h":5.945,"l":5.94,"n":22,"o":5.945,"t":"2026-10-20T18:30:00Z","v":1481,"vw":5.944467},{"c":5.945,"h":5.945,"l":5.94,"n":33,"o":5.94,"t":"2026-10-20T18:35:00Z","v":1534,"vw":5.943889},{"c":5.945,"h":5.945,"l":5.94,"n":24,"o":5.94,"t":"2026-10-20T18:40:00Z","v":3343,"vw":5.944818},{"c":5.945,"h":5.945,"l":5.945,"n":23,"o":5.945,"t":"2026-10-20T18:45:00Z","v":1278,"vw":5.945},{"c":5.945,"h":5.945,"l":5.94,"n":25,"o":5.945,"t":"2026-10-20T18:50:00Z","v":1057,"vw":5.94375},{"c":5.945,"h":5.945,"l":5.94,"n":29,"o":5.945,"t":"2026-10-20T18:55:00Z","v":1005,"vw":5.9425},{"c":5.945,"h":5.9494,"l":5.94,"n":57,"o":5.94,"t":"2026-10-20T19:00:00Z","v":8105,"vw":5.946769},{"c":5.945,"h":5.945,"l":5.94,"n":44,"o":5.94,"t":"2026-10-20T19:05:00Z","v":1840,"vw":5.943176},{"c":5.94,"h":5.945,"l":5.94,"n":24,"o":5.945,"t":"2026-10-20T19:10:00Z","v":1207,"vw":5.943658},{"c":5.945,"h":5.95,"l":5.94,"n":46,"o":5.94,"t":"2026-10-20T19:15:00Z","v":2455,"vw":5.943269},{"c":5.945,"h":5.95,"l":5.94,"n":40,"o":5.945,"t":"2026-10-20T19:20:00Z","v":1908,"vw":5.946},{"c":5.94,"h":5.95,"l":5.94,"n":87,"o":5.945,"t":"2026-10-20T19:25:00Z","v":5160,"vw":5.945339},{"c":5.94,"h":5.945,"l":5.94,"n":67,"o":5.94,"t":"2026-10-20T19:30:00Z","v":3898,"vw":5.942668},{"c":5.955,"h":5.955,"l":5.94,"n":168,"o":5.945,"t":"2026-10-20T19:35:00Z","v":10007,"vw":5.948362},{"c":5.96,"h":5.965,"l":5.95,"n":114,"o":5.955,"t":"2026-10-20T19:40:00Z","v":8277,"vw":5.958814},{"c":5.955,"h":5.965,"l":5.955,"n":97,"o":5.965,"t":"2026-10-20T19:45:00Z","v":4829,"vw":5.960663},{"c":5.945,"h":5.95,"l":5.94,"n":111,"o":5.95,"t":"2026-10-20T19:50:00Z","v":8037,"vw":5.947147},{"c":5.955,"h":5.96,"l":5.94,"n":409,"o":5.94,"t":"2026-10-20T19:55:00Z","v":30300,"vw":5.951447},{"c":5.94,"h":5.94,"l":5.94,"n":17,"o":5.94,"t":"2026-10-20T20:00:00Z","v":88517,"vw":5.94},{"c":5.98,"h":6.01,"l":5.9571,"n":31,"o":6.01,"t":"2026-10-21T13:30:00Z","v":14014,"vw":6.005827},{"c":5.98,"h":5.98,"l":5.98,"n":18,"o":5.98,"t":"2026-10-21T13:35:00Z","v":9565,"vw":5.98},{"c":5.96,"h":5.96,"l":5.94,"n":70,"o":5.95,"t":"2026-10-21T13:40:00Z","v":6100,"vw":5.947403},{"c":5.95,"h":5.9698,"l":5.95,"n":14,"o":5.9698,"t":"2026-10-21T13:45:00Z","v":878,"vw":5.959978},{"c":5.97,"h":5.97,"l":5.9548,"n":38,"o":5.96,"t":"2026-10-21T13:50:00Z","v":1970,"vw":5.963627},{"c":5.95,"h":5.96,"l":5.95,"n":32,"o":5.96,"t":"2026-10-21T13:55:00Z","v":5192,"vw":5.952917},{"c":5.94,"h":5.945,"l":5.935,"n":75,"o":5.94,"t":"2026-10-21T14:00:00Z","v":4309,"vw":5.939733},{"c":5.93,"h":5.95,"l":5.93,"n":61,"o":5.935,"t":"2026-10-21T14:05:00Z","v":4061,"vw":5.93448},{"c":5.945,"h":5.945,"l":5.93,"n":53,"o":5.93,"t":"2026-10-21T14:10:00Z","v":3332,"vw":5.937919},{"c":5.94,"h":5.9499,"l":5.94,"n":72,"o":5.9499,"t":"2026-10-21T14:15:00Z","v":3885,"vw":5.945783},{"c":5.95,"h":5.95,"l":5.9409,"n":34,"o":5.9409,"t":"2026-10-21T14:20:00Z","v":1773,"vw":5.942654},{"c":5.925,"h":5.95,"l":5.925,"n":73,"o":5.95,"t":"2026-10-21T14:25:00Z","v":8148,"vw":5.937431},{"c":5.925,"h":5.9288,"l":5.92,"n":38,"o":5.925,"t":"2026-10-21T14:30:00Z","v":3966,"vw":5.922063},{"c":5.95,"h":5.95,"l":5.93,"n":66,"o":5.93,"t":"2026-10-21T14:35:00Z","v":6990,"vw":5.941446},{"c":5.945,"h":5.945,"l":5.945,"n":36,"o":5.945,"t":"2026-10-21T14:40:00Z","v":1713,"vw":5.945},{"c":5.955,"h":5.955,"l":5.95,"n":92,"o":5.95,"t":"2026-10-21T14:45:00Z","v":7023,"vw":5.951518},{"c":5.945,"h":5.955,"l":5.945,"n":39,"o":5.955,"t":"2026-10-21T14:50:00Z","v":2895,"vw":5.948586},{"c":5.935,"h":5.9408,"l":5.935,"n":55,"o":5.9408,"t":"2026-10-21T14:55:00Z","v":4986,"vw":5.939633},{"c":5.93,"h":5.939,"l":5.93,"n":29,"o":5.935,"t":"2026-10-21T15:00:00Z","v":2080,"vw":5.935825},{"c":5.935,"h":5.935,"l":5.93,"n":25,"o":5.93,"t":"2026-10-21T15:05:00Z","v":2424,"vw":5.93475},{"c":5.94,"h":5.95,"l":5.935,"n":55,"o":5.935,"t":"2026-10-21T15:10:00Z","v":3456,"vw":5.940294},{"c":5.93,"h":5.945,"l":5.93,"n":151,"o":5.945,"t":"2026-10-21T15:15:00Z","v":17195,"vw":5.936197},{"c":5.935,"h":5.938,"l":5.9309,"n":29,"o":5.9309,"t":"2026-10-21T15:20:00Z","v":8445,"vw":5.9368},{"c":5.945,"h":5.9499,"l":5.935,"n":65,"o":5.935,"t":"2026-10-21T15:25:00Z","v":4175,"vw":5.941749},{"c":5.945,"h":5.945,"l":5.945,"n":37,"o":5.945,"t":"2026-10-21T15:30:00Z","v":2972,"vw":5.945},{"c":5.945,"h":5.945,"l":5.945,"n":61,"o":5.945,"t":"2026-10-21T15:35:00Z","v":2671,"vw":5.945},{"c":5.945,"h":5.95,"l":5.945,"n":43,"o":5.945,"t":"2026-10-21T15:40:00Z","v":2775,"vw":5.945238},{"c":5.945,"h":5.95,"l":5.9412,"n":35,"o":5.945,"t":"2026-10-21T15:45:00Z","v":1495,"vw":5.94558},{"c":5.96,"h":5.96,"l":5.945,"n":62,"o":5.945,"t":"2026-10-21T15:50:00Z","v":3038,"vw":5.951405},{"c":5.96,"h":5.96,"l":5.955,"n":30,"o":5.96,"t":"2026-10-21T15:55:00Z","v":1775,"vw":5.957652},{"c":5.955,"h":5.96,"l":5.9512,"n":38,"o":5.955,"t":"2026-10-21T16:00:00Z","v":2227,"vw":5.955019},{"c":5.955,"h":5.96,"l":5.955,"n":27,"o":5.955,"t":"2026-10-21T16:05:00Z","v":1963,"vw":5.955556},{"c":5.96,"h":5.96,"l":5.955,"n":39,"o":5.955,"t":"2026-10-21T16:10:00Z","v":1785,"vw":5.956307},{"c":5.955,"h":5.96,"l":5.951,"n":94,"o":5.955,"t":"2026-10-21T16:15:00Z","v":4812,"vw":5.953897},{"c":5.955,"h":5.96,"l":5.955,"n":41,"o":5.955,"t":"2026-10-21T16:20:00Z","v":2148,"vw":5.955988},{"c":5.96,"h":5.96,"l":5.955,"n":35,"o":5.96,"t":"2026-10-21T16:25:00Z","v":1578,"vw":5.959226},{"c":5.965,"h":5.97,"l":5.96,"n":117,"o":5.96,"t":"2026-10-21T16:30:00Z","v":5954,"vw":5.962626},{"c":5.975,"h":5.98,"l":5.955,"n":141,"o":5.965,"t":"2026-10-21T16:35:00Z","v":14776,"vw":5.966289},{"c":5.965,"h":5.975,"l":5.965,"n":86,"o":5.975,"t":"2026-10-21T16:40:00Z","v":8778,"vw":5.970949},{"c":5.97,"h":5.97,"l":5.965,"n":21,"o":5.965,"t":"2026-10-21T16:45:00Z","v":1295,"vw":5.965696},{"c":5.965,"h":5.97,"l":5.96,"n":36,"o":5.97,"t":"2026-10-21T16:50:00Z","v":1610,"vw":5.967273},{"c":5.965,"h":5.97,"l":5.965,"n":36,"o":5.965,"t":"2026-10-21T16:55:00Z","v":2019,"vw":5.9675},{"c":5.965,"h":5.965,"l":5.9602,"n":36,"o":5.965,"t":"2026-10-21T17:00:00Z","v":1801,"vw":5.963284},{"c":5.96,"h":5.965,"l":5.96,"n":25,"o":5.96,"t":"2026-10-21T17:05:00Z","v":1507,"vw":5.962308},{"c":5.945,"h":5.965,"l":5.945,"n":86,"o":5.965,"t":"2026-10-21T17:10:00Z","v":9456,"vw":5.955938},{"c":5.94,"h":5.94,"l":5.94,"n":9,"o":5.94,"t":"2026-10-21T17:15:00Z","v":523,"vw":5.94},{"c":5.95,"h":5.95,"l":5.9401,"n":40,"o":5.945,"t":"2026-10-21T17:20:00Z","v":2202,"vw":5.944322},{"c":5.945,"h":5.95,"l":5.945,"n":45,"o":5.95,"t":"2026-10-21T17:25:00Z","v":1817,"vw":5.946775},{"c":5.945,"h":5.95,"l":5.9403,"n":75,"o":5.95,"t":"2026-10-21T17:30:00Z","v":4897,"vw":5.94442},{"c":5.945,"h":5.945,"l":5.94,"n":15,"o":5.945,"t":"2026-10-21T17:35:00Z","v":897,"vw":5.944053},{"c":5.95,"h":5.95,"l":5.9401,"n":79,"o":5.9401,"t":"2026-10-21T17:40:00Z","v":5766,"vw":5.948927},{"c":5.955,"h":5.955,"l":5.955,"n":54,"o":5.955,"t":"2026-10-21T17:45:00Z","v":2083,"vw":5.955},{"c":5.96,"h":5.96,"l":5.955,"n":45,"o":5.955,"t":"2026-10-21T17:50:00Z","v":1803,"vw":5.955714},{"c":5.955,"h":5.96,"l":5.955,"n":50,"o":5.955,"t":"2026-10-21T17:55:00Z","v":2361,"vw":5.955263},{"c":5.955,"h":5.96,"l":5.951,"n":22,"o":5.951,"t":"2026-10-21T18:00:00Z","v":1722,"vw":5.952667},{"c":5.955,"h":5.96,"l":5.95,"n":38,"o":5.95,"t":"2026-10-21T18:05:00Z","v":2207,"vw":5.954788},{"c":5.96,"h":5.96,"l":5.955,"n":33,"o":5.96,"t":"2026-10-21T18:10:00Z","v":1687,"vw":5.955833},{"c":5.955,"h":5.96,"l":5.955,"n":29,"o":5.955,"t":"2026-10-21T18:15:00Z","v":1343,"vw":5.956242},{"c":5.955,"h":5.96,"l":5.955,"n":42,"o":5.955,"t":"2026-10-21T18:20:00Z","v":2427,"vw":5.955278},{"c":5.96,"h":5.96,"l":5.9501,"n":27,"o":5.9501,"t":"2026-10-21T18:25:00Z","v":1435,"vw":5.954829},{"c":5.96,"h":5.96,"l":5.955,"n":30,"o":5.96,"t":"2026-10-21T18:30:00Z","v":1601,"vw":5.956667},{"c":5.955,"h":5.96,"l":5.9511,"n":39,"o":5.955,"t":"2026-10-21T18:35:00Z","v":4060,"vw":5.955137},{"c":5.955,"h":5.96,"l":5.955,"n":30,"o":5.96,"t":"2026-10-21T18:40:00Z","v":1766,"vw":5.955455},{"c":5.955,"h":5.96,"l":5.945,"n":134,"o":5.9588,"t":"2026-10-21T18:45:00Z","v":13153,"vw":5.95144},{"c":5.95,"h":5.95,"l":5.945,"n":50,"o":5.95,"t":"2026-10-21T18:50:00Z","v":3096,"vw":5.949269},{"c":5.94,"h":5.95,"l":5.94,"n":92,"o":5.945,"t":"2026-10-21T18:55:00Z","v":7902,"vw":5.941529},{"c":5.94,"h":5.94,"l":5.935,"n":60,"o":5.935,"t":"2026-10-21T19:00:00Z","v":3573,"vw":5.935763},{"c":5.925,"h":5.94,"l":5.925,"n":106,"o":5.935,"t":"2026-10-21T19:05:00Z","v":8247,"vw":5.932219},{"c":5.915,"h":5.925,"l":5.915,"n":61,"o":5.92,"t":"2026-10-21T19:10:00Z","v":4423,"vw":5.918889},{"c":5.925,"h":5.93,"l":5.915,"n":138,"o":5.92,"t":"2026-10-21T19:15:00Z","v":15649,"vw":5.921022},{"c":5.93,"h":5.93,"l":5.925,"n":54,"o":5.925,"t":"2026-10-21T19:20:00Z","v":2614,"vw":5.925333},{"c":5.925,"h":5.93,"l":5.925,"n":55,"o":5.93,"t":"2026-10-21T19:25:00Z","v":2395,"vw":5.928214},{"c":5.9,"h":5.93,"l":5.9,"n":181,"o":5.9226,"t":"2026-10-21T19:30:00Z","v":14911,"vw":5.916808},{"c":5.905,"h":5.905,"l":5.9,"n":109,"o":5.905,"t":"2026-10-21T19:35:00Z","v":3465,"vw":5.903659},{"c":5.92,"h":5.92,"l":5.905,"n":118,"o":5.905,"t":"2026-10-21T19:40:00Z","v":8727,"vw":5.911422},{"c":5.915,"h":5.92,"l":5.915,"n":101,"o":5.915,"t":"2026-10-21T19:45:00Z","v":3960,"vw":5.917747},{"c":5.925,"h":5.93,"l":5.915,"n":213,"o":5.915,"t":"2026-10-21T19:50:00Z","v":20948,"vw":5.923257},{"c":5.95,"h":5.95,"l":5.92,"n":602,"o":5.925,"t":"2026-10-21T19:55:00Z","v":65876,"vw":5.93593},{"c":5.93,"h":5.93,"l":5.93,"n":15,"o":5.93,"t":"2026-10-21T20:00:00Z","v":154301,"vw":5.93},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-21T21:55:00Z","v":270,"vw":5.9},{"c":5.99,"h":6,"l":5.97,"n":28,"o":5.97,"t":"2026-10-22T13:30:00Z","v":8864,"vw":5.973883},{"c":5.995,"h":6.01,"l":5.99,"n":115,"o":5.99,"t":"2026-10-22T13:35:00Z","v":16645,"vw":5.998723},{"c":6.0199,"h":6.0199,"l":5.995,"n":80,"o":5.995,"t":"2026-10-22T13:40:00Z","v":5785,"vw":6.010919},{"c":6.04,"h":6.04,"l":6.015,"n":74,"o":6.015,"t":"2026-10-22T13:45:00Z","v":6549,"vw":6.025201},{"c":6.03,"h":6.04,"l":6.03,"n":28,"o":6.04,"t":"2026-10-22T13:50:00Z","v":2997,"vw":6.034485},{"c":6.025,"h":6.03,"l":6.02,"n":100,"o":6.025,"t":"2026-10-22T13:55:00Z","v":11553,"vw":6.027339},{"c":6.05,"h":6.05,"l":6.035,"n":212,"o":6.035,"t":"2026-10-22T14:00:00Z","v":26150,"vw":6.037218},{"c":6.065,"h":6.065,"l":6.045,"n":73,"o":6.045,"t":"2026-10-22T14:05:00Z","v":9337,"vw":6.050486},{"c":6.075,"h":6.075,"l":6.07,"n":34,"o":6.07,"t":"2026-10-22T14:10:00Z","v":2020,"vw":6.073752},{"c":6.0709,"h":6.08,"l":6.0709,"n":20,"o":6.08,"t":"2026-10-22T14:15:00Z","v":1338,"vw":6.074209},{"c":6.09,"h":6.095,"l":6.08,"n":56,"o":6.08,"t":"2026-10-22T14:20:00Z","v":4240,"vw":6.087858},{"c":6.08,"h":6.095,"l":6.08,"n":85,"o":6.085,"t":"2026-10-22T14:30:00Z","v":7440,"vw":6.086009},{"c":6.08,"h":6.08,"l":6.07,"n":37,"o":6.08,"t":"2026-10-22T14:35:00Z","v":1823,"vw":6.074851},{"c":6.085,"h":6.09,"l":6.075,"n":92,"o":6.075,"t":"2026-10-22T14:40:00Z","v":10121,"vw":6.081493},{"c":6.075,"h":6.085,"l":6.075,"n":102,"o":6.085,"t":"2026-10-22T14:45:00Z","v":7646,"vw":6.081128}],"history":[{"c":11,"h":11.23,"l":10.905,"n":6823,"o":11.23,"t":"2024-10-21T04:00:00Z","v":677196,"vw":10.998083},{"c":11,"h":11.055,"l":10.94,"n":6350,"o":10.98,"t":"2024-10-22T04:00:00Z","v":384724,"vw":11.001126},{"c":11.06,"h":11.08,"l":10.95,"n":4952,"o":10.95,"t":"2024-10-23T04:00:00Z","v":426643,"vw":11.042871},{"c":11.1,"h":11.125,"l":11.04,"n":6699,"o":11.08,"t":"2024-10-24T04:00:00Z","v":441624,"vw":11.092868},{"c":11.02,"h":11.19,"l":11,"n":5420,"o":11.19,"t":"2024-10-25T04:00:00Z","v":412378,"vw":11.042015},{"c":11.04,"h":11.105,"l":11.025,"n":6378,"o":11.1,"t":"2024-10-28T04:00:00Z","v":534888,"vw":11.068818},{"c":10.92,"h":11,"l":10.8028,"n":5237,"o":10.99,"t":"2024-10-29T04:00:00Z","v":456459,"vw":10.895679},{"c":10.95,"h":11.085,"l":10.92,"n":4388,"o":10.92,"t":"2024-10-30T04:00:00Z","v":376481,"vw":10.99042},{"c":10.83,"h":10.98,"l":10.83,"n":4697,"o":10.9,"t":"2024-10-31T04:00:00Z","v":567773,"vw":10.883673},{"c":10.75,"h":10.9699,"l":10.705,"n":6088,"o":10.93,"t":"2024-11-01T04:00:00Z","v":485157,"vw":10.763007},{"c":10.91,"h":10.95,"l":10.735,"n":7572,"o":10.78,"t":"2024-11-04T05:00:00Z","v":609312,"vw":10.837553},{"c":11.07,"h":11.165,"l":10.9036,"n":7172,"o":11.06,"t":"2024-11-05T05:00:00Z","v":596695,"vw":11.078214},{"c":11.25,"h":11.32,"l":11.0391,"n":8583,"o":11.15,"t":"2024-11-06T05:00:00Z","v":816429,"vw":11.216378},{"c":11.13,"h":11.295,"l":11.0821,"n":6965,"o":11.18,"t":"2024-11-07T05:00:00Z","v":462120,"vw":11.178552},{"c":11.2,"h":11.275,"l":11.13,"n":7370,"o":11.18,"t":"2024-11-08T05:00:00Z","v":554737,"vw":11.204087},{"c":11.08,"h":11.24,"l":11.075,"n":6458,"o":11.19,"t":"2024-11-11T05:00:00Z","v":564935,"vw":11.122783},{"c":11,"h":11.15,"l":10.99,"n":6917,"o":11.05,"t":"2024-11-12T05:00:00Z","v":572948,"vw":11.041334},{"c":11.02,"h":11.14,"l":11,"n":5127,"o":11.1,"t":"2024-11-13T05:00:00Z","v":444154,"vw":11.047825},{"c":10.87,"h":11.08,"l":10.825,"n":5370,"o":11.08,"t":"2024-11-14T05:00:00Z","v":381989,"vw":10.897147},{"c":10.98,"h":10.99,"l":10.85,"n":6570,"o":10.95,"t":"2024-11-15T05:00:00Z","v":618661,"vw":10.948138},{"c":11.07,"h":11.115,"l":10.94,"n":8305,"o":10.98,"t":"2024-11-18T05:00:00Z","v":580515,"vw":11.053366},{"c":11.04,"h":11.07,"l":10.89,"n":7556,"o":10.95,"t":"2024-11-19T05:00:00Z","v":579464,"vw":11.012645},{"c":10.94,"h":11.02,"l":10.865,"n":6938,"o":11.02,"t":"2024-11-20T05:00:00Z","v":505420,"vw":10.926075},{"c":10.89,"h":10.968,"l":10.815,"n":6121,"o":10.9,"t":"2024-11-21T05:00:00Z","v":575371,"vw":10.892553},{"c":11.07,"h":11.075,"l":10.89,"n":7361,"o":10.94,"t":"2024-11-22T05:00:00Z","v":613638,"vw":11.014314},{"c":11,"h":11.23,"l":11,"n":7970,"o":11.14,"t":"2024-11-25T05:00:00Z","v":851974,"vw":11.039089},{"c":11.15,"h":11.19,"l":10.91,"n":7110,"o":10.94,"t":"2024-11-26T05:00:00Z","v":534377,"vw":11.134784},{"c":11.09,"h":11.23,"l":11.0708,"n":6359,"o":11.16,"t":"2024-11-27T05:00:00Z","v":471913,"vw":11.119562},{"c":11.05,"h":11.24,"l":11.045,"n":4780,"o":11.16,"t":"2024-11-29T05:00:00Z","v":453972,"vw":11.116107},{"c":11.08,"h":11.11,"l":10.965,"n":8380,"o":11.05,"t":"2024-12-02T05:00:00Z","v":648575,"vw":11.063669},{"c":10.98,"h":11.14,"l":10.97,"n":7395,"o":11.14,"t":"2024-12-03T05:00:00Z","v":466544,"vw":11.009551},{"c":11,"h":11.08,"l":10.95,"n":6320,"o":10.98,"t":"2024-12-04T05:00:00Z","v":502818,"vw":11.006913},{"c":10.92,"h":11.055,"l":10.905,"n":6842,"o":10.96,"t":"2024-12-05T05:00:00Z","v":419879,"vw":10.949732},{"c":10.87,"h":10.985,"l":10.83,"n":6943,"o":10.98,"t":"2024-12-06T05:00:00Z","v":589199,"vw":10.877872},{"c":10.89,"h":11.015,"l":10.88,"n":8789,"o":10.92,"t":"2024-12-09T05:00:00Z","v":733864,"vw":10.931229},{"c":10.97,"h":11.035,"l":10.741,"n":7046,"o":10.86,"t":"2024-12-10T05:00:00Z","v":571497,"vw":10.953258},{"c":10.85,"h":11.055,"l":10.83,"n":7524,"o":10.98,"t":"2024-12-11T05:00:00Z","v":518898,"vw":10.895853},{"c":10.88,"h":10.9,"l":10.63,"n":7444,"o":10.72,"t":"2024-12-12T05:00:00Z","v":762265,"vw":10.819017},{"c":10.92,"h":10.95,"l":10.79,"n":5994,"o":10.85,"t":"2024-12-13T05:00:00Z","v":421710,"vw":10.896459},{"c":10.99,"h":11.07,"l":10.8601,"n":8753,"o":10.87,"t":"2024-12-16T05:00:00Z","v":688102,"vw":10.999517},{"c":10.83,"h":10.995,"l":10.82,"n":11881,"o":10.92,"t":"2024-12-17T05:00:00Z","v":2101380,"vw":10.897066},{"c":10.29,"h":10.95,"l":10.29,"n":10904,"o":10.84,"t":"2024-12-18T05:00:00Z","v":963834,"vw":10.569295},{"c":10.27,"h":10.49,"l":10.25,"n":12185,"o":10.4,"t":"2024-12-19T05:00:00Z","v":993808,"vw":10.336213},{"c":10.25,"h":10.55,"l":10.11,"n":14380,"o":10.19,"t":"2024-12-20T05:00:00Z","v":6035553,"vw":10.279886},{"c":10.23,"h":10.31,"l":10.135,"n":8348,"o":10.27,"t":"2024-12-23T05:00:00Z","v":875149,"vw":10.199819},{"c":10.37,"h":10.385,"l":10.16,"n":4102,"o":10.2,"t":"2024-12-24T05:00:00Z","v":309824,"vw":10.304433},{"c":10.11,"h":10.21,"l":9.94,"n":15524,"o":10.07,"t":"2024-12-26T05:00:00Z","v":1456899,"vw":10.148936},{"c":10.06,"h":10.19,"l":9.98,"n":8665,"o":10.02,"t":"2024-12-27T05:00:00Z","v":997198,"vw":10.05111},{"c":10.08,"h":10.1055,"l":9.8813,"n":8765,"o":9.99,"t":"2024-12-30T05:00:00Z","v":800553,"vw":10.010689},{"c":10.23,"h":10.27,"l":10.075,"n":7179,"o":10.13,"t":"2024-12-31T05:00:00Z","v":767704,"vw":10.205018},{"c":10.08,"h":10.26,"l":10.01,"n":6073,"o":10.26,"t":"2025-01-02T05:00:00Z","v":410135,"vw":10.095456},{"c":10.2,"h":10.24,"l":10.02,"n":7365,"o":10.11,"t":"2025-01-03T05:00:00Z","v":648056,"vw":10.179734},{"c":9.95,"h":10.2,"l":9.95,"n":8692,"o":10.18,"t":"2025-01-06T05:00:00Z","v":628425,"vw":10.065459},{"c":9.91,"h":10.05,"l":9.81,"n":7496,"o":10.01,"t":"2025-01-07T05:00:00Z","v":745083,"vw":9.896961},{"c":9.82,"h":9.95,"l":9.715,"n":7223,"o":9.87,"t":"2025-01-08T05:00:00Z","v":555869,"vw":9.799815},{"c":9.7,"h":9.74,"l":9.555,"n":7117,"o":9.73,"t":"2025-01-10T05:00:00Z","v":547297,"vw":9.659767},{"c":9.74,"h":9.745,"l":9.525,"n":6738,"o":9.69,"t":"2025-01-13T05:00:00Z","v":592313,"vw":9.664391},{"c":9.36,"h":9.6898,"l":9.26,"n":11813,"o":9.67,"t":"2025-01-14T05:00:00Z","v":1204557,"vw":9.405667},{"c":9.67,"h":9.698,"l":9.51,"n":9836,"o":9.6,"t":"2025-01-15T05:00:00Z","v":1083286,"vw":9.645131},{"c":9.81,"h":9.865,"l":9.58,"n":6526,"o":9.64,"t":"2025-01-16T05:00:00Z","v":632976,"vw":9.791424},{"c":9.76,"h":9.885,"l":9.735,"n":6029,"o":9.84,"t":"2025-01-17T05:00:00Z","v":536452,"vw":9.788822},{"c":9.95,"h":9.9882,"l":9.79,"n":8450,"o":9.8,"t":"2025-01-21T05:00:00Z","v":533846,"vw":9.935705},{"c":9.71,"h":9.92,"l":9.685,"n":6356,"o":9.91,"t":"2025-01-22T05:00:00Z","v":522982,"vw":9.758772},{"c":9.84,"h":9.8799,"l":9.67,"n":7190,"o":9.74,"t":"2025-01-23T05:00:00Z","v":545551,"vw":9.805357},{"c":9.85,"h":10.01,"l":9.79,"n":6073,"o":9.84,"t":"2025-01-24T05:00:00Z","v":671217,"vw":9.880038},{"c":10.04,"h":10.26,"l":9.96,"n":6637,"o":9.96,"t":"2025-01-27T05:00:00Z","v":666802,"vw":10.085753},{"c":9.67,"h":10.08,"l":9.645,"n":7855,"o":9.96,"t":"2025-01-28T05:00:00Z","v":725988,"vw":9.747729},{"c":9.58,"h":9.73,"l":9.51,"n":7013,"o":9.72,"t":"2025-01-29T05:00:00Z","v":576242,"vw":9.597745},{"c":9.69,"h":9.73,"l":9.625,"n":6714,"o":9.67,"t":"2025-01-30T05:00:00Z","v":503965,"vw":9.690197},{"c":9.78,"h":9.795,"l":9.61,"n":6946,"o":9.67,"t":"2025-01-31T05:00:00Z","v":968014,"vw":9.757908},{"c":9.66,"h":9.74,"l":9.4992,"n":7084,"o":9.63,"t":"2025-02-03T05:00:00Z","v":580307,"vw":9.642196},{"c":9.68,"h":9.73,"l":9.535,"n":5350,"o":9.61,"t":"2025-02-04T05:00:00Z","v":478515,"vw":9.657266},{"c":9.64,"h":9.77,"l":9.61,"n":4478,"o":9.71,"t":"2025-02-05T05:00:00Z","v":409414,"vw":9.680084},{"c":9.63,"h":9.68,"l":9.51,"n":5569,"o":9.64,"t":"2025-02-06T05:00:00Z","v":537469,"vw":9.585761},{"c":9.57,"h":9.625,"l":9.47,"n":4745,"o":9.59,"t":"2025-02-07T05:00:00Z","v":415482,"vw":9.534175},{"c":9.66,"h":9.675,"l":9.43,"n":6036,"o":9.58,"t":"2025-02-10T05:00:00Z","v":667870,"vw":9.611121},{"c":9.65,"h":9.695,"l":9.55,"n":5205,"o":9.62,"t":"2025-02-11T05:00:00Z","v":439875,"vw":9.637406},{"c":9.59,"h":9.6,"l":9.44,"n":4560,"o":9.5,"t":"2025-02-12T05:00:00Z","v":394116,"vw":9.557092},{"c":9.63,"h":9.68,"l":9.6,"n":4910,"o":9.63,"t":"2025-02-13T05:00:00Z","v":465625,"vw":9.638036},{"c":9.48,"h":9.69,"l":9.47,"n":5023,"o":9.65,"t":"2025-02-14T05:00:00Z","v":550174,"vw":9.531215},{"c":9.37,"h":9.48,"l":9.32,"n":7868,"o":9.47,"t":"2025-02-18T05:00:00Z","v":1067648,"vw":9.372026},{"c":9.17,"h":9.35,"l":9.12,"n":8872,"o":9.35,"t":"2025-02-19T05:00:00Z","v":972231,"vw":9.202869},{"c":9.02,"h":9.46,"l":8.92,"n":13610,"o":9.4,"t":"2025-02-20T05:00:00Z","v":1647252,"vw":9.047803},{"c":8.92,"h":9.1,"l":8.76,"n":10616,"o":9.1,"t":"2025-02-21T05:00:00Z","v":1330310,"vw":8.878276},{"c":8.91,"h":9.095,"l":8.87,"n":8156,"o":8.95,"t":"2025-02-24T05:00:00Z","v":993894,"vw":8.929259},{"c":9.04,"h":9.105,"l":8.91,"n":6130,"o":8.93,"t":"2025-02-25T05:00:00Z","v":624723,"vw":9.023133},{"c":9.14,"h":9.155,"l":9,"n":5795,"o":9,"t":"2025-02-26T05:00:00Z","v":605672,"vw":9.109925},{"c":9.16,"h":9.2301,"l":9.0868,"n":5903,"o":9.11,"t":"2025-02-27T05:00:00Z","v":501296,"vw":9.156266},{"c":9.18,"h":9.195,"l":9.12,"n":6343,"o":9.14,"t":"2025-02-28T05:00:00Z","v":814619,"vw":9.168641},{"c":9.11,"h":9.2801,"l":9.1,"n":6144,"o":9.16,"t":"2025-03-03T05:00:00Z","v":625011,"vw":9.175738},{"c":8.96,"h":9.12,"l":8.95,"n":8564,"o":9.05,"t":"2025-03-04T05:00:00Z","v":711588,"vw":8.993433},{"c":8.9,"h":9.0432,"l":8.809,"n":6093,"o":9,"t":"2025-03-05T05:00:00Z","v":715806,"vw":8.911729},{"c":8.85,"h":8.925,"l":8.685,"n":7094,"o":8.83,"t":"2025-03-06T05:00:00Z","v":794694,"vw":8.812899},{"c":9.06,"h":9.075,"l":8.85,"n":7232,"o":8.85,"t":"2025-03-07T05:00:00Z","v":895458,"vw":9.031302},{"c":8.9,"h":9.22,"l":8.9,"n":6524,"o":9.08,"t":"2025-03-10T04:00:00Z","v":886757,"vw":8.988465},{"c":8.73,"h":9,"l":8.73,"n":7908,"o":8.94,"t":"2025-03-11T04:00:00Z","v":810879,"vw":8.813956},{"c":8.7,"h":8.8178,"l":8.58,"n":7945,"o":8.77,"t":"2025-03-12T04:00:00Z","v":921255,"vw":8.672583},{"c":7.69,"h":8.49,"l":7.61,"n":17437,"o":8.35,"t":"2025-03-13T04:00:00Z","v":2590057,"vw":7.816827},{"c":7.59,"h":7.84,"l":7.56,"n":12200,"o":7.74,"t":"2025-03-14T04:00:00Z","v":1638190,"vw":7.674301},{"c":7.65,"h":7.72,"l":7.47,"n":14871,"o":7.57,"t":"2025-03-17T04:00:00Z","v":2222983,"vw":7.631497},{"c":7.66,"h":7.88,"l":7.56,"n":11061,"o":7.61,"t":"2025-03-18T04:00:00Z","v":2050945,"vw":7.700973},{"c":7.82,"h":7.925,"l":7.65,"n":13536,"o":7.69,"t":"2025-03-19T04:00:00Z","v":2607890,"vw":7.739439},{"c":7.78,"h":7.88,"l":7.67,"n":9128,"o":7.83,"t":"2025-03-20T04:00:00Z","v":1083487,"vw":7.76202},{"c":7.69,"h":7.76,"l":7.6,"n":6814,"o":7.69,"t":"2025-03-21T04:00:00Z","v":1671723,"vw":7.694674},{"c":7.9,"h":7.97,"l":7.77,"n":7645,"o":7.78,"t":"2025-03-24T04:00:00Z","v":1014845,"vw":7.870096},{"c":7.75,"h":7.9762,"l":7.66,"n":9004,"o":7.97,"t":"2025-03-25T04:00:00Z","v":1106311,"vw":7.777073},{"c":7.55,"h":7.64,"l":7.48,"n":6911,"o":7.59,"t":"2025-03-26T04:00:00Z","v":968899,"vw":7.548212},{"c":7.52,"h":7.76,"l":7.49,"n":8378,"o":7.53,"t":"2025-03-27T04:00:00Z","v":1682241,"vw":7.541225},{"c":7.5,"h":7.6299,"l":7.365,"n":8648,"o":7.6,"t":"2025-03-28T04:00:00Z","v":1055260,"vw":7.45254},{"c":7.51,"h":7.545,"l":7.35,"n":8188,"o":7.42,"t":"2025-03-31T04:00:00Z","v":939590,"vw":7.473116},{"c":7.42,"h":7.625,"l":7.35,"n":9103,"o":7.5,"t":"2025-04-01T04:00:00Z","v":1089577,"vw":7.450915},{"c":7.36,"h":7.5,"l":7.35,"n":9557,"o":7.4,"t":"2025-04-02T04:00:00Z","v":1013673,"vw":7.393452},{"c":6.92,"h":7.2595,"l":6.81,"n":14598,"o":7.25,"t":"2025-04-03T04:00:00Z","v":1777604,"vw":6.948633},{"c":6.85,"h":6.87,"l":6.52,"n":15724,"o":6.79,"t":"2025-04-04T04:00:00Z","v":2334612,"vw":6.736419},{"c":6.57,"h":6.895,"l":6.375,"n":14401,"o":6.55,"t":"2025-04-07T04:00:00Z","v":1854116,"vw":6.566619},{"c":6.37,"h":6.78,"l":6.335,"n":9621,"o":6.75,"t":"2025-04-08T04:00:00Z","v":1138277,"vw":6.50461},{"c":6.76,"h":6.83,"l":6.1,"n":17199,"o":6.27,"t":"2025-04-09T04:00:00Z","v":2169279,"vw":6.532137},{"c":6.52,"h":6.69,"l":6.285,"n":9456,"o":6.69,"t":"2025-04-10T04:00:00Z","v":1081923,"vw":6.501835},{"c":6.72,"h":6.75,"l":6.45,"n":10356,"o":6.51,"t":"2025-04-11T04:00:00Z","v":1260341,"vw":6.638383},{"c":6.9,"h":6.95,"l":6.7925,"n":10605,"o":6.8,"t":"2025-04-14T04:00:00Z","v":1267912,"vw":6.879054},{"c":6.9,"h":6.9748,"l":6.83,"n":7059,"o":6.87,"t":"2025-04-15T04:00:00Z","v":834599,"vw":6.901987},{"c":6.56,"h":6.895,"l":6.55,"n":11870,"o":6.86,"t":"2025-04-16T04:00:00Z","v":2631443,"vw":6.682773},{"c":6.82,"h":6.84,"l":6.59,"n":8514,"o":6.59,"t":"2025-04-17T04:00:00Z","v":887263,"vw":6.755531},{"c":6.76,"h":6.8,"l":6.62,"n":7560,"o":6.73,"t":"2025-04-21T04:00:00Z","v":1161094,"vw":6.703579},{"c":6.94,"h":6.965,"l":6.79,"n":6613,"o":6.83,"t":"2025-04-22T04:00:00Z","v":603998,"vw":6.91273},{"c":6.8,"h":7.118,"l":6.8,"n":6979,"o":7.1,"t":"2025-04-23T04:00:00Z","v":713251,"vw":6.881769},{"c":6.78,"h":6.86,"l":6.74,"n":6372,"o":6.81,"t":"2025-04-24T04:00:00Z","v":891004,"vw":6.802991},{"c":6.72,"h":6.79,"l":6.6148,"n":5667,"o":6.76,"t":"2025-04-25T04:00:00Z","v":456294,"vw":6.680572},{"c":6.82,"h":6.84,"l":6.7,"n":6859,"o":6.71,"t":"2025-04-28T04:00:00Z","v":669741,"vw":6.786909},{"c":6.85,"h":6.96,"l":6.77,"n":10101,"o":6.77,"t":"2025-04-29T04:00:00Z","v":1080975,"vw":6.885712},{"c":6.77,"h":6.835,"l":6.64,"n":7051,"o":6.79,"t":"2025-04-30T04:00:00Z","v":869041,"vw":6.765266},{"c":6.78,"h":6.855,"l":6.7,"n":5384,"o":6.82,"t":"2025-05-01T04:00:00Z","v":516787,"vw":6.776262},{"c":6.92,"h":6.945,"l":6.815,"n":7227,"o":6.91,"t":"2025-05-02T04:00:00Z","v":711833,"vw":6.899002},{"c":6.89,"h":6.94,"l":6.83,"n":6014,"o":6.88,"t":"2025-05-05T04:00:00Z","v":538209,"vw":6.891066},{"c":6.93,"h":7.015,"l":6.82,"n":7713,"o":6.88,"t":"2025-05-06T04:00:00Z","v":852713,"vw":6.952167},{"c":6.89,"h":7.0485,"l":6.825,"n":6830,"o":6.94,"t":"2025-05-07T04:00:00Z","v":793568,"vw":6.893588},{"c":6.81,"h":6.96,"l":6.65,"n":9986,"o":6.81,"t":"2025-05-08T04:00:00Z","v":1166957,"vw":6.826961},{"c":6.89,"h":6.92,"l":6.79,"n":6777,"o":6.87,"t":"2025-05-09T04:00:00Z","v":743635,"vw":6.855674},{"c":7.17,"h":7.32,"l":6.995,"n":10536,"o":7.09,"t":"2025-05-12T04:00:00Z","v":1466171,"vw":7.174992},{"c":7.22,"h":7.29,"l":7.06,"n":11181,"o":7.22,"t":"2025-05-13T04:00:00Z","v":1479883,"vw":7.202342},{"c":7.22,"h":7.2988,"l":7.06,"n":11858,"o":7.29,"t":"2025-05-14T04:00:00Z","v":1822645,"vw":7.182339},{"c":7.31,"h":7.335,"l":7.19,"n":7618,"o":7.2,"t":"2025-05-15T04:00:00Z","v":759973,"vw":7.282774},{"c":7.39,"h":7.43,"l":7.2649,"n":6721,"o":7.32,"t":"2025-05-16T04:00:00Z","v":866031,"vw":7.376732},{"c":7.32,"h":7.345,"l":7.225,"n":6018,"o":7.29,"t":"2025-05-19T04:00:00Z","v":596722,"vw":7.299063},{"c":7.27,"h":7.345,"l":7.23,"n":5371,"o":7.28,"t":"2025-05-20T04:00:00Z","v":576450,"vw":7.278942},{"c":6.82,"h":7.185,"l":6.81,"n":8902,"o":7.13,"t":"2025-05-21T04:00:00Z","v":1233205,"vw":6.912353},{"c":6.83,"h":6.885,"l":6.7365,"n":5749,"o":6.79,"t":"2025-05-22T04:00:00Z","v":692426,"vw":6.819333},{"c":6.96,"h":7.025,"l":6.75,"n":10282,"o":6.75,"t":"2025-05-23T04:00:00Z","v":1449143,"vw":6.921559},{"c":7.18,"h":7.2,"l":6.99,"n":6334,"o":7.05,"t":"2025-05-27T04:00:00Z","v":623557,"vw":7.14999},{"c":7.1,"h":7.18,"l":7.065,"n":5786,"o":7.18,"t":"2025-05-28T04:00:00Z","v":490831,"vw":7.113654},{"c":6.99,"h":7.15,"l":6.955,"n":5628,"o":7.12,"t":"2025-05-29T04:00:00Z","v":585978,"vw":7.019752},{"c":6.96,"h":7.0276,"l":6.88,"n":5554,"o":7.01,"t":"2025-05-30T04:00:00Z","v":889087,"vw":6.959576},{"c":6.97,"h":7.04,"l":6.89,"n":6815,"o":6.91,"t":"2025-06-02T04:00:00Z","v":812115,"vw":6.977326},{"c":6.99,"h":7.105,"l":6.93,"n":6145,"o":6.96,"t":"2025-06-03T04:00:00Z","v":560319,"vw":7.035539},{"c":7,"h":7.025,"l":6.919,"n":6706,"o":6.97,"t":"2025-06-04T04:00:00Z","v":980532,"vw":6.984077},{"c":6.95,"h":7.02,"l":6.93,"n":6816,"o":6.97,"t":"2025-06-05T04:00:00Z","v":947319,"vw":6.960823},{"c":7.07,"h":7.145,"l":7.01,"n":6627,"o":7.04,"t":"2025-06-06T04:00:00Z","v":747399,"vw":7.06562},{"c":7.04,"h":7.1,"l":6.89,"n":10855,"o":7.08,"t":"2025-06-09T04:00:00Z","v":1120585,"vw":7.022799},{"c":7.05,"h":7.17,"l":7.03,"n":8251,"o":7.08,"t":"2025-06-10T04:00:00Z","v":705056,"vw":7.077065},{"c":7.05,"h":7.12,"l":7.03,"n":8337,"o":7.07,"t":"2025-06-11T04:00:00Z","v":821079,"vw":7.064791},{"c":7.02,"h":7.0517,"l":6.95,"n":5887,"o":7.02,"t":"2025-06-12T04:00:00Z","v":681055,"vw":7.010655},{"c":6.86,"h":7,"l":6.825,"n":7860,"o":6.96,"t":"2025-06-13T04:00:00Z","v":796455,"vw":6.886284},{"c":6.92,"h":6.995,"l":6.855,"n":11871,"o":6.9,"t":"2025-06-16T04:00:00Z","v":879743,"vw":6.902477},{"c":6.79,"h":6.9,"l":6.77,"n":8659,"o":6.87,"t":"2025-06-17T04:00:00Z","v":827824,"vw":6.82151},{"c":6.94,"h":6.97,"l":6.79,"n":7291,"o":6.8,"t":"2025-06-18T04:00:00Z","v":874217,"vw":6.923222},{"c":7.02,"h":7.17,"l":6.945,"n":9990,"o":7,"t":"2025-06-20T04:00:00Z","v":5990912,"vw":7.021636},{"c":7.16,"h":7.225,"l":7.01,"n":7520,"o":7.01,"t":"2025-06-23T04:00:00Z","v":737092,"vw":7.156834},{"c":7.08,"h":7.205,"l":7.06,"n":8622,"o":7.18,"t":"2025-06-24T04:00:00Z","v":1084019,"vw":7.125592},{"c":6.86,"h":7.06,"l":6.85,"n":6182,"o":7.05,"t":"2025-06-25T04:00:00Z","v":860296,"vw":6.918923},{"c":6.96,"h":6.98,"l":6.85,"n":8333,"o":6.87,"t":"2025-06-26T04:00:00Z","v":1027821,"vw":6.92528},{"c":7.01,"h":7.2,"l":6.97,"n":8846,"o":7.14,"t":"2025-06-27T04:00:00Z","v":1414311,"vw":7.06052},{"c":6.87,"h":6.95,"l":6.77,"n":8131,"o":6.95,"t":"2025-06-30T04:00:00Z","v":964151,"vw":6.847145},{"c":7.04,"h":7.14,"l":6.83,"n":12951,"o":6.88,"t":"2025-07-01T04:00:00Z","v":1896163,"vw":7.020007},{"c":7.09,"h":7.09,"l":6.945,"n":7425,"o":7.04,"t":"2025-07-02T04:00:00Z","v":1127941,"vw":7.028983},{"c":7.15,"h":7.1599,"l":7,"n":7816,"o":7.06,"t":"2025-07-03T04:00:00Z","v":1125599,"vw":7.084196},{"c":6.91,"h":7.15,"l":6.91,"n":6936,"o":7.09,"t":"2025-07-07T04:00:00Z","v":841969,"vw":6.979552},{"c":6.98,"h":7.05,"l":6.895,"n":6406,"o":6.9,"t":"2025-07-08T04:00:00Z","v":715650,"vw":6.986385},{"c":7.01,"h":7.055,"l":6.969,"n":5872,"o":7.02,"t":"2025-07-09T04:00:00Z","v":720370,"vw":7.01774},{"c":7.04,"h":7.12,"l":6.9856,"n":4622,"o":7,"t":"2025-07-10T04:00:00Z","v":521522,"vw":7.058477},{"c":7.06,"h":7.08,"l":6.9193,"n":5460,"o":6.97,"t":"2025-07-11T04:00:00Z","v":571692,"vw":7.019255},{"c":7.09,"h":7.1,"l":7.005,"n":4406,"o":7.02,"t":"2025-07-14T04:00:00Z","v":524348,"vw":7.066967},{"c":6.93,"h":7.105,"l":6.93,"n":4694,"o":7.09,"t":"2025-07-15T04:00:00Z","v":625366,"vw":6.974484},{"c":7.09,"h":7.12,"l":6.975,"n":9122,"o":6.98,"t":"2025-07-16T04:00:00Z","v":875358,"vw":7.061547},{"c":7.09,"h":7.18,"l":7.02,"n":6897,"o":7.06,"t":"2025-07-17T04:00:00Z","v":1101762,"vw":7.117979},{"c":7.08,"h":7.13,"l":7.025,"n":4570,"o":7.13,"t":"2025-07-18T04:00:00Z","v":543715,"vw":7.076271},{"c":7.02,"h":7.205,"l":7.01,"n":5258,"o":7.13,"t":"2025-07-21T04:00:00Z","v":601178,"vw":7.075127},{"c":7.16,"h":7.185,"l":7.03,"n":5175,"o":7.03,"t":"2025-07-22T04:00:00Z","v":632114,"vw":7.153346},{"c":7.09,"h":7.18,"l":7.05,"n":5701,"o":7.18,"t":"2025-07-23T04:00:00Z","v":592860,"vw":7.087048},{"c":7.08,"h":7.16,"l":7.035,"n":5100,"o":7.09,"t":"2025-07-24T04:00:00Z","v":509467,"vw":7.092633},{"c":7.04,"h":7.08,"l":6.97,"n":5903,"o":7.05,"t":"2025-07-25T04:00:00Z","v":539549,"vw":7.020547},{"c":6.95,"h":7.05,"l":6.94,"n":5954,"o":7.05,"t":"2025-07-28T04:00:00Z","v":628549,"vw":6.970239},{"c":7.1,"h":7.13,"l":6.95,"n":4931,"o":6.96,"t":"2025-07-29T04:00:00Z","v":640332,"vw":7.066328},{"c":6.91,"h":7.1299,"l":6.855,"n":6646,"o":7.12,"t":"2025-07-30T04:00:00Z","v":650529,"vw":6.959574},{"c":6.83,"h":6.945,"l":6.79,"n":7103,"o":6.87,"t":"2025-07-31T04:00:00Z","v":798346,"vw":6.845323},{"c":6.69,"h":6.845,"l":6.635,"n":7536,"o":6.82,"t":"2025-08-01T04:00:00Z","v":754016,"vw":6.698305},{"c":6.77,"h":6.84,"l":6.66,"n":9375,"o":6.73,"t":"2025-08-04T04:00:00Z","v":1074771,"vw":6.752849},{"c":6.75,"h":7.02,"l":6.6,"n":9019,"o":6.88,"t":"2025-08-05T04:00:00Z","v":933470,"vw":6.733952},{"c":6.8,"h":6.84,"l":6.715,"n":6116,"o":6.78,"t":"2025-08-06T04:00:00Z","v":849110,"vw":6.784653},{"c":6.93,"h":7.0292,"l":6.85,"n":6814,"o":6.87,"t":"2025-08-07T04:00:00Z","v":932798,"vw":6.945806},{"c":6.95,"h":7.065,"l":6.91,"n":9254,"o":6.95,"t":"2025-08-08T04:00:00Z","v":1005883,"vw":6.977651},{"c":6.95,"h":7,"l":6.88,"n":5275,"o":6.94,"t":"2025-08-11T04:00:00Z","v":766066,"vw":6.940446},{"c":7.15,"h":7.15,"l":6.96,"n":4928,"o":7,"t":"2025-08-12T04:00:00Z","v":548301,"vw":7.084926},{"c":7.22,"h":7.27,"l":7.12,"n":5606,"o":7.15,"t":"2025-08-13T04:00:00Z","v":651350,"vw":7.222762},{"c":7.17,"h":7.2,"l":7.1049,"n":5850,"o":7.12,"t":"2025-08-14T04:00:00Z","v":528357,"vw":7.163892},{"c":7.04,"h":7.23,"l":7.04,"n":5434,"o":7.19,"t":"2025-08-15T04:00:00Z","v":650215,"vw":7.084233},{"c":7.02,"h":7.11,"l":7.005,"n":3560,"o":7.06,"t":"2025-08-18T04:00:00Z","v":365391,"vw":7.048281},{"c":7.09,"h":7.18,"l":7.05,"n":3687,"o":7.06,"t":"2025-08-19T04:00:00Z","v":327495,"vw":7.09783},{"c":6.92,"h":7.09,"l":6.915,"n":4404,"o":7,"t":"2025-08-20T04:00:00Z","v":446933,"vw":6.965586},{"c":6.94,"h":6.965,"l":6.8801,"n":3597,"o":6.91,"t":"2025-08-21T04:00:00Z","v":420039,"vw":6.928047},{"c":7.13,"h":7.19,"l":6.92,"n":7216,"o":6.99,"t":"2025-08-22T04:00:00Z","v":751987,"vw":7.116864},{"c":7.11,"h":7.15,"l":7.02,"n":5970,"o":7.06,"t":"2025-08-25T04:00:00Z","v":546862,"vw":7.106013},{"c":7.09,"h":7.17,"l":7.0799,"n":4875,"o":7.12,"t":"2025-08-26T04:00:00Z","v":509687,"vw":7.110343},{"c":7.2,"h":7.21,"l":7.0089,"n":5358,"o":7.07,"t":"2025-08-27T04:00:00Z","v":527337,"vw":7.163256},{"c":7.24,"h":7.275,"l":7.085,"n":5602,"o":7.21,"t":"2025-08-28T04:00:00Z","v":668138,"vw":7.182496},{"c":7.28,"h":7.2899,"l":7.205,"n":4506,"o":7.25,"t":"2025-08-29T04:00:00Z","v":487617,"vw":7.252963},{"c":7.11,"h":7.255,"l":7.0701,"n":4352,"o":7.24,"t":"2025-09-02T04:00:00Z","v":457999,"vw":7.143554},{"c":7.11,"h":7.15,"l":7.0546,"n":4303,"o":7.08,"t":"2025-09-03T04:00:00Z","v":362725,"vw":7.104663},{"c":7.25,"h":7.25,"l":7.14,"n":4773,"o":7.16,"t":"2025-09-04T04:00:00Z","v":478847,"vw":7.201968},{"c":7.3,"h":7.385,"l":7.24,"n":5219,"o":7.26,"t":"2025-09-05T04:00:00Z","v":501751,"vw":7.306551},{"c":7.32,"h":7.37,"l":7.14,"n":7696,"o":7.25,"t":"2025-09-08T04:00:00Z","v":836338,"vw":7.304567},{"c":7.24,"h":7.31,"l":7.22,"n":4516,"o":7.27,"t":"2025-09-09T04:00:00Z","v":501427,"vw":7.256212},{"c":7.19,"h":7.24,"l":7.16,"n":4631,"o":7.21,"t":"2025-09-10T04:00:00Z","v":368406,"vw":7.19439},{"c":7.43,"h":7.475,"l":7.17,"n":4902,"o":7.17,"t":"2025-09-11T04:00:00Z","v":468540,"vw":7.398818},{"c":7.43,"h":7.49,"l":7.38,"n":4595,"o":7.43,"t":"2025-09-12T04:00:00Z","v":362691,"vw":7.442312},{"c":7.39,"h":7.46,"l":7.36,"n":4622,"o":7.44,"t":"2025-09-15T04:00:00Z","v":458235,"vw":7.400642},{"c":7.47,"h":7.54,"l":7.43,"n":4487,"o":7.47,"t":"2025-09-16T04:00:00Z","v":507697,"vw":7.47355},{"c":7.49,"h":7.71,"l":7.48,"n":5921,"o":7.5,"t":"2025-09-17T04:00:00Z","v":582893,"vw":7.563726},{"c":7.56,"h":7.64,"l":7.49,"n":4721,"o":7.49,"t":"2025-09-18T04:00:00Z","v":420574,"vw":7.573198},{"c":7.37,"h":7.595,"l":7.345,"n":4228,"o":7.59,"t":"2025-09-19T04:00:00Z","v":1080794,"vw":7.417561},{"c":7.26,"h":7.38,"l":7.215,"n":5729,"o":7.35,"t":"2025-09-22T04:00:00Z","v":551252,"vw":7.269649},{"c":7.23,"h":7.35,"l":7.23,"n":4756,"o":7.27,"t":"2025-09-23T04:00:00Z","v":595310,"vw":7.267303},{"c":6.94,"h":7.12,"l":6.94,"n":5892,"o":7.1,"t":"2025-09-24T04:00:00Z","v":594907,"vw":6.979032},{"c":6.8,"h":6.95,"l":6.785,"n":6045,"o":6.93,"t":"2025-09-25T04:00:00Z","v":486824,"vw":6.842732},{"c":6.81,"h":6.85,"l":6.785,"n":5056,"o":6.83,"t":"2025-09-26T04:00:00Z","v":574660,"vw":6.819761},{"c":6.84,"h":6.875,"l":6.771,"n":5817,"o":6.85,"t":"2025-09-29T04:00:00Z","v":701470,"vw":6.832355},{"c":7.01,"h":7.02,"l":6.82,"n":8500,"o":6.82,"t":"2025-09-30T04:00:00Z","v":949030,"vw":6.946806},{"c":6.99,"h":7.055,"l":6.935,"n":6174,"o":6.97,"t":"2025-10-01T04:00:00Z","v":758707,"vw":7.012138},{"c":7.03,"h":7.06,"l":6.9,"n":4946,"o":6.94,"t":"2025-10-02T04:00:00Z","v":587026,"vw":6.996572},{"c":6.98,"h":7.16,"l":6.98,"n":5005,"o":7.06,"t":"2025-10-03T04:00:00Z","v":465612,"vw":7.030052},{"c":6.84,"h":7.01,"l":6.835,"n":6362,"o":7,"t":"2025-10-06T04:00:00Z","v":828252,"vw":6.911121},{"c":6.77,"h":6.94,"l":6.75,"n":5443,"o":6.84,"t":"2025-10-07T04:00:00Z","v":622002,"vw":6.785167},{"c":6.75,"h":6.805,"l":6.72,"n":4674,"o":6.8,"t":"2025-10-08T04:00:00Z","v":410181,"vw":6.761848},{"c":6.69,"h":6.7863,"l":6.67,"n":3613,"o":6.77,"t":"2025-10-09T04:00:00Z","v":440542,"vw":6.709244},{"c":6.59,"h":6.725,"l":6.58,"n":6017,"o":6.7,"t":"2025-10-10T04:00:00Z","v":668265,"vw":6.617958},{"c":6.73,"h":6.75,"l":6.62,"n":4475,"o":6.64,"t":"2025-10-13T04:00:00Z","v":565313,"vw":6.693757},{"c":6.72,"h":6.78,"l":6.66,"n":7442,"o":6.69,"t":"2025-10-14T04:00:00Z","v":924079,"vw":6.712761},{"c":6.71,"h":6.81,"l":6.685,"n":5473,"o":6.75,"t":"2025-10-15T04:00:00Z","v":546640,"vw":6.726187},{"c":6.61,"h":6.7698,"l":6.61,"n":6774,"o":6.75,"t":"2025-10-16T04:00:00Z","v":779281,"vw":6.664378},{"c":6.61,"h":6.67,"l":6.5542,"n":5710,"o":6.6,"t":"2025-10-17T04:00:00Z","v":627361,"vw":6.604131},{"c":6.75,"h":6.79,"l":6.63,"n":4976,"o":6.66,"t":"2025-10-20T04:00:00Z","v":531001,"vw":6.726105},{"c":6.78,"h":6.815,"l":6.75,"n":4958,"o":6.75,"t":"2025-10-21T04:00:00Z","v":694223,"vw":6.784939},{"c":6.8,"h":6.825,"l":6.74,"n":5953,"o":6.8,"t":"2025-10-22T04:00:00Z","v":541465,"vw":6.787899},{"c":6.76,"h":6.805,"l":6.715,"n":4607,"o":6.76,"t":"2025-10-23T04:00:00Z","v":465465,"vw":6.758798},{"c":6.78,"h":6.805,"l":6.74,"n":4193,"o":6.8,"t":"2025-10-24T04:00:00Z","v":439869,"vw":6.774472},{"c":6.75,"h":6.8411,"l":6.72,"n":4012,"o":6.81,"t":"2025-10-27T04:00:00Z","v":412104,"vw":6.753735},{"c":6.69,"h":6.71,"l":6.62,"n":5858,"o":6.71,"t":"2025-10-28T04:00:00Z","v":624783,"vw":6.662384},{"c":6.45,"h":6.68,"l":6.445,"n":7077,"o":6.65,"t":"2025-10-29T04:00:00Z","v":1552806,"vw":6.549124},{"c":6.45,"h":6.53,"l":6.36,"n":6414,"o":6.4,"t":"2025-10-30T04:00:00Z","v":688855,"vw":6.47618},{"c":6.54,"h":6.55,"l":6.365,"n":4745,"o":6.45,"t":"2025-10-31T04:00:00Z","v":715910,"vw":6.49095},{"c":6.48,"h":6.5199,"l":6.35,"n":9688,"o":6.49,"t":"2025-11-03T05:00:00Z","v":1350300,"vw":6.444865},{"c":6.42,"h":6.72,"l":6.36,"n":11445,"o":6.5,"t":"2025-11-04T05:00:00Z","v":1215919,"vw":6.432713},{"c":6.48,"h":6.5,"l":6.39,"n":6421,"o":6.44,"t":"2025-11-05T05:00:00Z","v":632466,"vw":6.455106},{"c":6.22,"h":6.46,"l":6.21,"n":7233,"o":6.46,"t":"2025-11-06T05:00:00Z","v":834141,"vw":6.280451},{"c":6.37,"h":6.39,"l":6.18,"n":7518,"o":6.18,"t":"2025-11-07T05:00:00Z","v":931035,"vw":6.330898},{"c":6.23,"h":6.43,"l":6.22,"n":7159,"o":6.41,"t":"2025-11-10T05:00:00Z","v":865010,"vw":6.282781},{"c":6.43,"h":6.46,"l":6.28,"n":8001,"o":6.28,"t":"2025-11-11T05:00:00Z","v":974766,"vw":6.417421},{"c":6.23,"h":6.435,"l":6.23,"n":6468,"o":6.41,"t":"2025-11-12T05:00:00Z","v":711571,"vw":6.292684},{"c":6.28,"h":6.315,"l":6.22,"n":7088,"o":6.25,"t":"2025-11-13T05:00:00Z","v":897752,"vw":6.263037},{"c":6.25,"h":6.2853,"l":6.135,"n":7402,"o":6.28,"t":"2025-11-14T05:00:00Z","v":883637,"vw":6.206273},{"c":6.14,"h":6.25,"l":6.11,"n":6847,"o":6.25,"t":"2025-11-17T05:00:00Z","v":874990,"vw":6.163052},{"c":6.18,"h":6.18,"l":6.04,"n":5976,"o":6.14,"t":"2025-11-18T05:00:00Z","v":757653,"vw":6.121765},{"c":6.03,"h":6.165,"l":6.005,"n":5961,"o":6.16,"t":"2025-11-19T05:00:00Z","v":649621,"vw":6.056819},{"c":6.03,"h":6.15,"l":6.02,"n":7000,"o":6.08,"t":"2025-11-20T05:00:00Z","v":931448,"vw":6.082807},{"c":6.27,"h":6.295,"l":6.06,"n":8454,"o":6.1,"t":"2025-11-21T05:00:00Z","v":991191,"vw":6.235855},{"c":6.19,"h":6.2675,"l":6.165,"n":9334,"o":6.22,"t":"2025-11-24T05:00:00Z","v":1232727,"vw":6.195414},{"c":6.41,"h":6.505,"l":6.23,"n":11376,"o":6.23,"t":"2025-11-25T05:00:00Z","v":1523669,"vw":6.389121},{"c":6.46,"h":6.54,"l":6.33,"n":8298,"o":6.33,"t":"2025-11-26T05:00:00Z","v":1140702,"vw":6.47151},{"c":6.57,"h":6.5925,"l":6.45,"n":4817,"o":6.46,"t":"2025-11-28T05:00:00Z","v":622573,"vw":6.550644},{"c":6.66,"h":6.67,"l":6.49,"n":11616,"o":6.5,"t":"2025-12-01T05:00:00Z","v":1745776,"vw":6.631413},{"c":6.56,"h":6.64,"l":6.525,"n":6745,"o":6.64,"t":"2025-12-02T05:00:00Z","v":1337174,"vw":6.56738},{"c":6.54,"h":6.62,"l":6.465,"n":6811,"o":6.57,"t":"2025-12-03T05:00:00Z","v":1262914,"vw":6.528244},{"c":6.49,"h":6.53,"l":6.425,"n":6361,"o":6.51,"t":"2025-12-04T05:00:00Z","v":1152707,"vw":6.484851},{"c":6.46,"h":6.53,"l":6.42,"n":5564,"o":6.46,"t":"2025-12-05T05:00:00Z","v":513051,"vw":6.472786},{"c":6.67,"h":6.7,"l":6.47,"n":11333,"o":6.51,"t":"2025-12-08T05:00:00Z","v":1791200,"vw":6.628854},{"c":6.76,"h":6.88,"l":6.68,"n":9411,"o":6.7,"t":"2025-12-09T05:00:00Z","v":1321000,"vw":6.797217},{"c":6.9,"h":6.98,"l":6.75,"n":9258,"o":6.77,"t":"2025-12-10T05:00:00Z","v":953066,"vw":6.878803},{"c":6.87,"h":7.005,"l":6.865,"n":7290,"o":6.9,"t":"2025-12-11T05:00:00Z","v":900877,"vw":6.927423},{"c":6.94,"h":6.985,"l":6.9,"n":5369,"o":6.9,"t":"2025-12-12T05:00:00Z","v":616546,"vw":6.940909},{"c":6.98,"h":7.02,"l":6.9045,"n":6757,"o":7.02,"t":"2025-12-15T05:00:00Z","v":713215,"vw":6.971386},{"c":7.04,"h":7.06,"l":6.9,"n":6827,"o":6.93,"t":"2025-12-16T05:00:00Z","v":673135,"vw":7.028751},{"c":6.98,"h":7.125,"l":6.95,"n":7487,"o":7,"t":"2025-12-17T05:00:00Z","v":968218,"vw":7.020976},{"c":6.88,"h":7.075,"l":6.865,"n":5991,"o":7,"t":"2025-12-18T05:00:00Z","v":611255,"vw":6.911006},{"c":6.75,"h":6.88,"l":6.7425,"n":5846,"o":6.85,"t":"2025-12-19T05:00:00Z","v":1816879,"vw":6.765071},{"c":6.63,"h":6.75,"l":6.62,"n":6978,"o":6.75,"t":"2025-12-22T05:00:00Z","v":996924,"vw":6.668912},{"c":6.58,"h":6.6499,"l":6.545,"n":6486,"o":6.63,"t":"2025-12-23T05:00:00Z","v":783219,"vw":6.5788},{"c":6.58,"h":6.6,"l":6.535,"n":3270,"o":6.57,"t":"2025-12-24T05:00:00Z","v":491607,"vw":6.572833},{"c":6.61,"h":6.63,"l":6.57,"n":4375,"o":6.6,"t":"2025-12-26T05:00:00Z","v":537092,"vw":6.600424},{"c":6.69,"h":6.725,"l":6.61,"n":6606,"o":6.62,"t":"2025-12-29T05:00:00Z","v":1002121,"vw":6.660821},{"c":6.7,"h":6.765,"l":6.68,"n":6605,"o":6.68,"t":"2025-12-30T05:00:00Z","v":1043229,"vw":6.721923},{"c":6.62,"h":6.68,"l":6.53,"n":7651,"o":6.6,"t":"2025-12-31T05:00:00Z","v":1380881,"vw":6.627775},{"c":6.64,"h":6.6899,"l":6.49,"n":5183,"o":6.65,"t":"2026-01-02T05:00:00Z","v":742309,"vw":6.598432},{"c":6.61,"h":6.675,"l":6.565,"n":5239,"o":6.62,"t":"2026-01-05T05:00:00Z","v":544922,"vw":6.620823},{"c":6.69,"h":6.705,"l":6.55,"n":6524,"o":6.58,"t":"2026-01-06T05:00:00Z","v":692715,"vw":6.640967},{"c":6.63,"h":6.745,"l":6.5927,"n":6739,"o":6.7,"t":"2026-01-07T05:00:00Z","v":593903,"vw":6.648484},{"c":6.79,"h":6.85,"l":6.58,"n":6172,"o":6.58,"t":"2026-01-08T05:00:00Z","v":588823,"vw":6.762806},{"c":6.85,"h":6.865,"l":6.75,"n":6411,"o":6.75,"t":"2026-01-09T05:00:00Z","v":556781,"vw":6.829421},{"c":6.93,"h":7,"l":6.8263,"n":4702,"o":6.85,"t":"2026-01-12T05:00:00Z","v":530347,"vw":6.924049},{"c":6.88,"h":6.95,"l":6.825,"n":6029,"o":6.95,"t":"2026-01-13T05:00:00Z","v":469279,"vw":6.878376},{"c":7.04,"h":7.065,"l":6.891,"n":4875,"o":6.93,"t":"2026-01-14T05:00:00Z","v":535823,"vw":6.990491},{"c":7.05,"h":7.155,"l":6.975,"n":6313,"o":7.06,"t":"2026-01-15T05:00:00Z","v":910555,"vw":7.075528},{"c":7.06,"h":7.07,"l":7,"n":6974,"o":7.01,"t":"2026-01-16T05:00:00Z","v":678224,"vw":7.038248},{"c":6.85,"h":6.93,"l":6.71,"n":6732,"o":6.91,"t":"2026-01-20T05:00:00Z","v":734930,"vw":6.830334},{"c":7,"h":7,"l":6.88,"n":7142,"o":6.93,"t":"2026-01-21T05:00:00Z","v":576962,"vw":6.951235},{"c":6.95,"h":7.095,"l":6.94,"n":5441,"o":6.98,"t":"2026-01-22T05:00:00Z","v":456610,"vw":6.999749},{"c":6.89,"h":6.955,"l":6.8546,"n":4619,"o":6.9,"t":"2026-01-23T05:00:00Z","v":445103,"vw":6.892504},{"c":6.87,"h":6.92,"l":6.75,"n":6267,"o":6.91,"t":"2026-01-26T05:00:00Z","v":1009407,"vw":6.840661},{"c":6.85,"h":6.94,"l":6.81,"n":4652,"o":6.84,"t":"2026-01-27T05:00:00Z","v":1120824,"vw":6.889585},{"c":6.8,"h":6.92,"l":6.8,"n":6789,"o":6.9,"t":"2026-01-28T05:00:00Z","v":896654,"vw":6.852342},{"c":6.91,"h":6.955,"l":6.8,"n":8538,"o":6.84,"t":"2026-01-29T05:00:00Z","v":999250,"vw":6.890843},{"c":6.97,"h":6.99,"l":6.84,"n":9796,"o":6.98,"t":"2026-01-30T05:00:00Z","v":980370,"vw":6.93246},{"c":6.91,"h":6.97,"l":6.845,"n":9288,"o":6.97,"t":"2026-02-02T05:00:00Z","v":893228,"vw":6.899008},{"c":6.85,"h":6.965,"l":6.8,"n":8435,"o":6.82,"t":"2026-02-03T05:00:00Z","v":858499,"vw":6.852661},{"c":7.03,"h":7.04,"l":6.91,"n":7751,"o":6.94,"t":"2026-02-04T05:00:00Z","v":678623,"vw":6.986402},{"c":7.06,"h":7.115,"l":6.96,"n":7631,"o":7.03,"t":"2026-02-05T05:00:00Z","v":685273,"vw":7.05079},{"c":7.18,"h":7.238,"l":7.08,"n":7479,"o":7.08,"t":"2026-02-06T05:00:00Z","v":810792,"vw":7.166639},{"c":7.25,"h":7.26,"l":7.07,"n":5658,"o":7.15,"t":"2026-02-09T05:00:00Z","v":506431,"vw":7.202803},{"c":7.2,"h":7.326,"l":7.2,"n":6111,"o":7.26,"t":"2026-02-10T05:00:00Z","v":631661,"vw":7.23594},{"c":6.96,"h":7.25,"l":6.955,"n":8724,"o":7.24,"t":"2026-02-11T05:00:00Z","v":741376,"vw":7.0772},{"c":6.83,"h":7.05,"l":6.72,"n":7740,"o":7.04,"t":"2026-02-12T05:00:00Z","v":785325,"vw":6.825899},{"c":6.89,"h":6.945,"l":6.81,"n":5835,"o":6.89,"t":"2026-02-13T05:00:00Z","v":454426,"vw":6.888586},{"c":6.34,"h":7,"l":6.2,"n":23891,"o":6.76,"t":"2026-02-17T05:00:00Z","v":4658928,"vw":6.370299},{"c":6.16,"h":6.43,"l":6.13,"n":18716,"o":6.33,"t":"2026-02-18T05:00:00Z","v":3118764,"vw":6.214367},{"c":6.15,"h":6.29,"l":6.08,"n":13476,"o":6.18,"t":"2026-02-19T05:00:00Z","v":2340692,"vw":6.144431},{"c":6.11,"h":6.22,"l":6.03,"n":18730,"o":6.16,"t":"2026-02-20T05:00:00Z","v":3408127,"vw":6.084144},{"c":5.96,"h":6.18,"l":5.92,"n":13159,"o":6.12,"t":"2026-02-23T05:00:00Z","v":2238827,"vw":5.99035},{"c":5.94,"h":5.98,"l":5.835,"n":16284,"o":5.91,"t":"2026-02-24T05:00:00Z","v":2636218,"vw":5.887499},{"c":5.95,"h":6.03,"l":5.85,"n":11436,"o":5.98,"t":"2026-02-25T05:00:00Z","v":2076821,"vw":5.901139},{"c":6.22,"h":6.22,"l":5.94,"n":12872,"o":5.98,"t":"2026-02-26T05:00:00Z","v":1799918,"vw":6.112807},{"c":6.25,"h":6.26,"l":6.05,"n":11927,"o":6.16,"t":"2026-02-27T05:00:00Z","v":1783808,"vw":6.224844},{"c":6.28,"h":6.35,"l":6.115,"n":5570,"o":6.12,"t":"2026-03-02T05:00:00Z","v":747003,"vw":6.268624},{"c":6.21,"h":6.315,"l":6.04,"n":9369,"o":6.22,"t":"2026-03-03T05:00:00Z","v":1160927,"vw":6.203935},{"c":6.36,"h":6.425,"l":6.16,"n":8981,"o":6.3,"t":"2026-03-04T05:00:00Z","v":1059365,"vw":6.344826},{"c":6.41,"h":6.46,"l":6.32,"n":6669,"o":6.46,"t":"2026-03-05T05:00:00Z","v":943546,"vw":6.39274},{"c":6.22,"h":6.36,"l":6.18,"n":7453,"o":6.26,"t":"2026-03-06T05:00:00Z","v":825272,"vw":6.269681},{"c":5.94,"h":6.05,"l":5.72,"n":19623,"o":6.01,"t":"2026-03-09T04:00:00Z","v":2741553,"vw":5.87707},{"c":5.85,"h":5.93,"l":5.81,"n":10409,"o":5.91,"t":"2026-03-10T04:00:00Z","v":1553823,"vw":5.865447},{"c":5.72,"h":5.957,"l":5.65,"n":13394,"o":5.88,"t":"2026-03-11T04:00:00Z","v":1893309,"vw":5.717968},{"c":5.7,"h":5.795,"l":5.6,"n":11500,"o":5.64,"t":"2026-03-12T04:00:00Z","v":1401535,"vw":5.708341},{"c":5.47,"h":5.85,"l":5.47,"n":14818,"o":5.81,"t":"2026-03-13T04:00:00Z","v":1916137,"vw":5.557637},{"c":5.63,"h":5.71,"l":5.575,"n":12211,"o":5.65,"t":"2026-03-16T04:00:00Z","v":1445723,"vw":5.651186},{"c":5.69,"h":5.7439,"l":5.63,"n":11185,"o":5.7,"t":"2026-03-17T04:00:00Z","v":1112737,"vw":5.693178},{"c":5.89,"h":5.9475,"l":5.59,"n":16406,"o":5.61,"t":"2026-03-18T04:00:00Z","v":1858282,"vw":5.848131},{"c":6.02,"h":6.108,"l":5.76,"n":19054,"o":5.8,"t":"2026-03-19T04:00:00Z","v":2260337,"vw":5.995893},{"c":5.71,"h":6.09,"l":5.695,"n":23308,"o":6,"t":"2026-03-20T04:00:00Z","v":16693852,"vw":5.728554},{"c":5.61,"h":5.83,"l":5.45,"n":17520,"o":5.79,"t":"2026-03-23T04:00:00Z","v":2592440,"vw":5.718082},{"c":5.61,"h":5.78,"l":5.5301,"n":14159,"o":5.6,"t":"2026-03-24T04:00:00Z","v":1900405,"vw":5.667467},{"c":5.49,"h":5.7178,"l":5.455,"n":11435,"o":5.68,"t":"2026-03-25T04:00:00Z","v":2595755,"vw":5.493274},{"c":5.33,"h":5.475,"l":5.3,"n":11030,"o":5.37,"t":"2026-03-26T04:00:00Z","v":1488325,"vw":5.367224},{"c":5.15,"h":5.31,"l":5.13,"n":10734,"o":5.31,"t":"2026-03-27T04:00:00Z","v":1264051,"vw":5.191266},{"c":5.27,"h":5.32,"l":5.14,"n":9523,"o":5.15,"t":"2026-03-30T04:00:00Z","v":1041450,"vw":5.262797},{"c":5.5,"h":5.525,"l":5.28,"n":11922,"o":5.38,"t":"2026-03-31T04:00:00Z","v":1537737,"vw":5.457446},{"c":5.4,"h":5.4951,"l":5.39,"n":6837,"o":5.49,"t":"2026-04-01T04:00:00Z","v":804527,"vw":5.420754},{"c":5.67,"h":5.67,"l":5.34,"n":13510,"o":5.38,"t":"2026-04-02T04:00:00Z","v":1855311,"vw":5.595852},{"c":5.59,"h":5.725,"l":5.59,"n":6743,"o":5.67,"t":"2026-04-06T04:00:00Z","v":681755,"vw":5.643388},{"c":5.54,"h":5.64,"l":5.53,"n":6262,"o":5.61,"t":"2026-04-07T04:00:00Z","v":694610,"vw":5.554885},{"c":5.67,"h":5.71,"l":5.59,"n":6208,"o":5.68,"t":"2026-04-08T04:00:00Z","v":678588,"vw":5.652126},{"c":5.68,"h":5.715,"l":5.62,"n":7092,"o":5.64,"t":"2026-04-09T04:00:00Z","v":850501,"vw":5.679793},{"c":5.65,"h":5.75,"l":5.63,"n":7162,"o":5.7,"t":"2026-04-10T04:00:00Z","v":774954,"vw":5.665084},{"c":5.68,"h":5.68,"l":5.575,"n":7319,"o":5.63,"t":"2026-04-13T04:00:00Z","v":650564,"vw":5.641646},{"c":5.78,"h":5.78,"l":5.6,"n":5698,"o":5.62,"t":"2026-04-14T04:00:00Z","v":582880,"vw":5.715309},{"c":5.87,"h":5.905,"l":5.71,"n":6182,"o":5.75,"t":"2026-04-15T04:00:00Z","v":618292,"vw":5.854028},{"c":5.95,"h":6.015,"l":5.85,"n":4798,"o":5.85,"t":"2026-04-16T04:00:00Z","v":452968,"vw":5.958874},{"c":6.05,"h":6.1,"l":6,"n":7237,"o":6,"t":"2026-04-17T04:00:00Z","v":782756,"vw":6.059526},{"c":6.14,"h":6.15,"l":6.05,"n":6272,"o":6.05,"t":"2026-04-20T04:00:00Z","v":965974,"vw":6.125193},{"c":6.03,"h":6.175,"l":6.02,"n":7202,"o":6.15,"t":"2026-04-21T04:00:00Z","v":667835,"vw":6.071164},{"c":6.02,"h":6.08,"l":5.99,"n":7423,"o":6.06,"t":"2026-04-22T04:00:00Z","v":594624,"vw":6.019411},{"c":6,"h":6.05,"l":5.93,"n":8198,"o":5.96,"t":"2026-04-23T04:00:00Z","v":512467,"vw":5.976337},{"c":6.04,"h":6.07,"l":5.92,"n":6199,"o":5.96,"t":"2026-04-24T04:00:00Z","v":646833,"vw":6.026857},{"c":6.07,"h":6.145,"l":6.04,"n":8861,"o":6.04,"t":"2026-04-27T04:00:00Z","v":493251,"vw":6.087224},{"c":6.19,"h":6.23,"l":6.065,"n":7197,"o":6.14,"t":"2026-04-28T04:00:00Z","v":751384,"vw":6.184668},{"c":6.02,"h":6.22,"l":6.015,"n":6333,"o":6.16,"t":"2026-04-29T04:00:00Z","v":684778,"vw":6.061365},{"c":6.09,"h":6.145,"l":5.97,"n":6775,"o":5.97,"t":"2026-04-30T04:00:00Z","v":855855,"vw":6.086753},{"c":6.08,"h":6.18,"l":6.065,"n":6867,"o":6.18,"t":"2026-05-01T04:00:00Z","v":634391,"vw":6.107007},{"c":5.98,"h":6.1399,"l":5.935,"n":7895,"o":6.07,"t":"2026-05-04T04:00:00Z","v":658594,"vw":6.005733},{"c":6.44,"h":6.455,"l":5.94,"n":11576,"o":6.02,"t":"2026-05-05T04:00:00Z","v":1347973,"vw":6.339885},{"c":6.47,"h":6.5,"l":6.38,"n":9562,"o":6.46,"t":"2026-05-06T04:00:00Z","v":698748,"vw":6.450431},{"c":6.4,"h":6.495,"l":6.395,"n":6906,"o":6.45,"t":"2026-05-07T04:00:00Z","v":618220,"vw":6.431436},{"c":6.37,"h":6.425,"l":6.355,"n":6782,"o":6.4,"t":"2026-05-08T04:00:00Z","v":646376,"vw":6.38727},{"c":6.48,"h":6.5,"l":6.33,"n":8923,"o":6.4,"t":"2026-05-11T04:00:00Z","v":848572,"vw":6.455883},{"c":6.5,"h":6.6275,"l":6.425,"n":10388,"o":6.5,"t":"2026-05-12T04:00:00Z","v":1093462,"vw":6.516592},{"c":6.43,"h":6.48,"l":6.355,"n":11217,"o":6.45,"t":"2026-05-13T04:00:00Z","v":1048496,"vw":6.420766},{"c":6.55,"h":6.69,"l":6.49,"n":10674,"o":6.63,"t":"2026-05-14T04:00:00Z","v":1074317,"vw":6.60326},{"c":6.49,"h":6.575,"l":6.41,"n":11445,"o":6.47,"t":"2026-05-15T04:00:00Z","v":1018273,"vw":6.509921},{"c":6.62,"h":6.66,"l":6.525,"n":10839,"o":6.53,"t":"2026-05-18T04:00:00Z","v":1026212,"vw":6.623703},{"c":6.6,"h":6.695,"l":6.52,"n":12061,"o":6.57,"t":"2026-05-19T04:00:00Z","v":1255480,"vw":6.625293},{"c":6.8,"h":6.81,"l":6.55,"n":10461,"o":6.61,"t":"2026-05-20T04:00:00Z","v":948225,"vw":6.748172},{"c":6.86,"h":6.945,"l":6.7,"n":12142,"o":6.75,"t":"2026-05-21T04:00:00Z","v":1396318,"vw":6.846322},{"c":6.92,"h":6.97,"l":6.88,"n":9320,"o":6.9,"t":"2026-05-22T04:00:00Z","v":1051356,"vw":6.934949},{"c":6.91,"h":6.98,"l":6.89,"n":11926,"o":6.93,"t":"2026-05-26T04:00:00Z","v":976270,"vw":6.915785},{"c":6.83,"h":6.98,"l":6.75,"n":16741,"o":6.96,"t":"2026-05-27T04:00:00Z","v":1407895,"vw":6.856829},{"c":6.82,"h":6.85,"l":6.74,"n":12078,"o":6.81,"t":"2026-05-28T04:00:00Z","v":877116,"vw":6.804394},{"c":6.81,"h":6.855,"l":6.645,"n":8998,"o":6.83,"t":"2026-05-29T04:00:00Z","v":3353213,"vw":6.799848},{"c":6.8,"h":6.925,"l":6.72,"n":10660,"o":6.75,"t":"2026-06-01T04:00:00Z","v":1388431,"vw":6.813219},{"c":6.76,"h":6.86,"l":6.72,"n":7532,"o":6.84,"t":"2026-06-02T04:00:00Z","v":687468,"vw":6.761254},{"c":6.69,"h":6.72,"l":6.585,"n":10603,"o":6.7,"t":"2026-06-03T04:00:00Z","v":1024124,"vw":6.664455},{"c":6.78,"h":6.83,"l":6.725,"n":6871,"o":6.78,"t":"2026-06-04T04:00:00Z","v":628494,"vw":6.775915},{"c":6.72,"h":6.83,"l":6.7,"n":6376,"o":6.77,"t":"2026-06-05T04:00:00Z","v":529059,"vw":6.751832},{"c":6.77,"h":6.83,"l":6.73,"n":6574,"o":6.74,"t":"2026-06-08T04:00:00Z","v":556995,"vw":6.780482},{"c":6.85,"h":6.94,"l":6.83,"n":7867,"o":6.83,"t":"2026-06-09T04:00:00Z","v":827378,"vw":6.880383},{"c":6.85,"h":6.935,"l":6.84,"n":10388,"o":6.91,"t":"2026-06-10T04:00:00Z","v":962933,"vw":6.876612},{"c":6.85,"h":6.925,"l":6.815,"n":8317,"o":6.86,"t":"2026-06-11T04:00:00Z","v":712986,"vw":6.856587},{"c":6.88,"h":6.91,"l":6.81,"n":8978,"o":6.87,"t":"2026-06-12T04:00:00Z","v":570874,"vw":6.878406},{"c":6.79,"h":6.92,"l":6.75,"n":7926,"o":6.89,"t":"2026-06-15T04:00:00Z","v":755404,"vw":6.822026},{"c":6.74,"h":6.88,"l":6.68,"n":8044,"o":6.82,"t":"2026-06-16T04:00:00Z","v":747155,"vw":6.739725},{"c":6.6,"h":6.755,"l":6.56,"n":9085,"o":6.72,"t":"2026-06-17T04:00:00Z","v":982423,"vw":6.640271},{"c":6.67,"h":6.69,"l":6.615,"n":7352,"o":6.67,"t":"2026-06-18T04:00:00Z","v":1397445,"vw":6.664275},{"c":6.75,"h":6.79,"l":6.66,"n":6949,"o":6.67,"t":"2026-06-22T04:00:00Z","v":837647,"vw":6.742096},{"c":6.81,"h":6.81,"l":6.705,"n":9697,"o":6.72,"t":"2026-06-23T04:00:00Z","v":1154548,"vw":6.764853},{"c":6.8,"h":6.815,"l":6.63,"n":9387,"o":6.63,"t":"2026-06-24T04:00:00Z","v":864361,"vw":6.772568},{"c":6.94,"h":6.95,"l":6.75,"n":10307,"o":6.75,"t":"2026-06-25T04:00:00Z","v":983585,"vw":6.888331},{"c":7.12,"h":7.125,"l":6.961,"n":9057,"o":6.98,"t":"2026-06-26T04:00:00Z","v":1740363,"vw":7.09207},{"c":7.18,"h":7.2,"l":7.05,"n":9599,"o":7.16,"t":"2026-06-29T04:00:00Z","v":839787,"vw":7.144973},{"c":7.08,"h":7.155,"l":7.04,"n":7128,"o":7.15,"t":"2026-06-30T04:00:00Z","v":823254,"vw":7.087583},{"c":6.99,"h":7.1,"l":6.985,"n":8139,"o":7.05,"t":"2026-07-01T04:00:00Z","v":860295,"vw":7.015996},{"c":7.11,"h":7.12,"l":7,"n":8670,"o":7.05,"t":"2026-07-02T04:00:00Z","v":745787,"vw":7.089258},{"c":7.04,"h":7.1176,"l":7.01,"n":7295,"o":7.11,"t":"2026-07-06T04:00:00Z","v":655228,"vw":7.062001},{"c":7.1,"h":7.155,"l":7.07,"n":8441,"o":7.09,"t":"2026-07-07T04:00:00Z","v":796620,"vw":7.107437},{"c":7.04,"h":7.11,"l":7,"n":8092,"o":7.1,"t":"2026-07-08T04:00:00Z","v":844986,"vw":7.035808},{"c":7.08,"h":7.105,"l":7.035,"n":6579,"o":7.07,"t":"2026-07-09T04:00:00Z","v":524506,"vw":7.072463},{"c":7.07,"h":7.11,"l":7.04,"n":6210,"o":7.08,"t":"2026-07-10T04:00:00Z","v":716029,"vw":7.084457},{"c":7.06,"h":7.135,"l":7.02,"n":7001,"o":7.1,"t":"2026-07-13T04:00:00Z","v":631971,"vw":7.062145},{"c":7.08,"h":7.1,"l":7.02,"n":4774,"o":7.08,"t":"2026-07-14T04:00:00Z","v":419940,"vw":7.06979},{"c":7.06,"h":7.19,"l":7.05,"n":6257,"o":7.15,"t":"2026-07-15T04:00:00Z","v":612569,"vw":7.113057},{"c":7.03,"h":7.15,"l":7.03,"n":6544,"o":7.09,"t":"2026-07-16T04:00:00Z","v":551765,"vw":7.065793},{"c":7.05,"h":7.07,"l":6.985,"n":7404,"o":7.01,"t":"2026-07-17T04:00:00Z","v":605992,"vw":7.034613},{"c":7.02,"h":7.105,"l":6.97,"n":6930,"o":7.09,"t":"2026-07-20T04:00:00Z","v":771670,"vw":7.030912},{"c":7.13,"h":7.13,"l":7.02,"n":7671,"o":7.02,"t":"2026-07-21T04:00:00Z","v":558613,"vw":7.097146},{"c":7,"h":7.13,"l":6.99,"n":7441,"o":7.12,"t":"2026-07-22T04:00:00Z","v":617760,"vw":7.011687},{"c":6.93,"h":7.05,"l":6.925,"n":5535,"o":7,"t":"2026-07-23T04:00:00Z","v":444327,"vw":6.965467},{"c":7.03,"h":7.065,"l":6.94,"n":5440,"o":6.95,"t":"2026-07-24T04:00:00Z","v":551978,"vw":7.020838},{"c":7.06,"h":7.16,"l":7.03,"n":6656,"o":7.03,"t":"2026-07-27T04:00:00Z","v":654694,"vw":7.09813},{"c":7.11,"h":7.18,"l":7.075,"n":6821,"o":7.1,"t":"2026-07-28T04:00:00Z","v":575162,"vw":7.136707},{"c":7.06,"h":7.185,"l":7.05,"n":8265,"o":7.16,"t":"2026-07-29T04:00:00Z","v":705826,"vw":7.085726},{"c":7.06,"h":7.1,"l":6.965,"n":7092,"o":7.1,"t":"2026-07-30T04:00:00Z","v":699854,"vw":7.032477},{"c":6.96,"h":7.095,"l":6.94,"n":10139,"o":7.06,"t":"2026-07-31T04:00:00Z","v":897495,"vw":6.979671},{"c":6.94,"h":7.085,"l":6.93,"n":8774,"o":7.04,"t":"2026-08-03T04:00:00Z","v":762228,"vw":6.973861},{"c":7.1,"h":7.165,"l":6.76,"n":14227,"o":6.95,"t":"2026-08-04T04:00:00Z","v":1706172,"vw":7.087942},{"c":6.94,"h":7.09,"l":6.9,"n":13243,"o":7.07,"t":"2026-08-05T04:00:00Z","v":692134,"vw":6.954738},{"c":6.9,"h":7.005,"l":6.855,"n":6001,"o":6.96,"t":"2026-08-06T04:00:00Z","v":455001,"vw":6.9065},{"c":6.93,"h":7.025,"l":6.92,"n":5987,"o":6.96,"t":"2026-08-07T04:00:00Z","v":613262,"vw":6.955485},{"c":6.74,"h":6.91,"l":6.73,"n":8426,"o":6.88,"t":"2026-08-10T04:00:00Z","v":717157,"vw":6.791101},{"c":6.72,"h":6.815,"l":6.71,"n":6032,"o":6.77,"t":"2026-08-11T04:00:00Z","v":716715,"vw":6.751356},{"c":6.72,"h":6.8,"l":6.68,"n":6187,"o":6.79,"t":"2026-08-12T04:00:00Z","v":496572,"vw":6.730591},{"c":6.79,"h":6.82,"l":6.7201,"n":6589,"o":6.81,"t":"2026-08-13T04:00:00Z","v":637338,"vw":6.796311},{"c":6.79,"h":6.86,"l":6.77,"n":4467,"o":6.8,"t":"2026-08-14T04:00:00Z","v":347057,"vw":6.793165},{"c":6.66,"h":6.77,"l":6.66,"n":6659,"o":6.75,"t":"2026-08-17T04:00:00Z","v":598635,"vw":6.685002},{"c":6.69,"h":6.76,"l":6.65,"n":6781,"o":6.7,"t":"2026-08-18T04:00:00Z","v":559803,"vw":6.692193},{"c":6.72,"h":6.77,"l":6.715,"n":5974,"o":6.74,"t":"2026-08-19T04:00:00Z","v":502898,"vw":6.740003},{"c":6.63,"h":6.73,"l":6.6091,"n":4097,"o":6.69,"t":"2026-08-20T04:00:00Z","v":400926,"vw":6.652382},{"c":6.67,"h":6.72,"l":6.58,"n":7057,"o":6.63,"t":"2026-08-21T04:00:00Z","v":587946,"vw":6.651727},{"c":6.73,"h":6.78,"l":6.66,"n":5041,"o":6.67,"t":"2026-08-24T04:00:00Z","v":614841,"vw":6.7288},{"c":6.79,"h":6.86,"l":6.755,"n":4945,"o":6.78,"t":"2026-08-25T04:00:00Z","v":476953,"vw":6.792454},{"c":6.71,"h":6.79,"l":6.7,"n":5279,"o":6.77,"t":"2026-08-26T04:00:00Z","v":393354,"vw":6.744842},{"c":6.63,"h":6.74,"l":6.615,"n":4905,"o":6.68,"t":"2026-08-27T04:00:00Z","v":354318,"vw":6.643754},{"c":6.54,"h":6.67,"l":6.54,"n":4960,"o":6.63,"t":"2026-08-28T04:00:00Z","v":541364,"vw":6.587488},{"c":6.48,"h":6.545,"l":6.46,"n":5398,"o":6.51,"t":"2026-08-31T04:00:00Z","v":782643,"vw":6.488721},{"c":6.41,"h":6.49,"l":6.395,"n":7549,"o":6.47,"t":"2026-09-01T04:00:00Z","v":718453,"vw":6.429986},{"c":6.47,"h":6.51,"l":6.39,"n":8001,"o":6.45,"t":"2026-09-02T04:00:00Z","v":561362,"vw":6.468565},{"c":6.5,"h":6.575,"l":6.4808,"n":6417,"o":6.53,"t":"2026-09-03T04:00:00Z","v":466092,"vw":6.520187},{"c":6.61,"h":6.65,"l":6.44,"n":6012,"o":6.5,"t":"2026-09-04T04:00:00Z","v":466584,"vw":6.598943},{"c":6.5,"h":6.63,"l":6.5,"n":7832,"o":6.6,"t":"2026-09-08T04:00:00Z","v":840231,"vw":6.538113},{"c":6.42,"h":6.535,"l":6.37,"n":7607,"o":6.52,"t":"2026-09-09T04:00:00Z","v":502540,"vw":6.413774},{"c":6.33,"h":6.455,"l":6.315,"n":5541,"o":6.41,"t":"2026-09-10T04:00:00Z","v":384448,"vw":6.351529},{"c":6.32,"h":6.41,"l":6.29,"n":6350,"o":6.38,"t":"2026-09-11T04:00:00Z","v":569542,"vw":6.335267},{"c":6.24,"h":6.33,"l":6.18,"n":5892,"o":6.29,"t":"2026-09-14T04:00:00Z","v":448274,"vw":6.251581},{"c":6.36,"h":6.37,"l":6.18,"n":5916,"o":6.2,"t":"2026-09-15T04:00:00Z","v":641127,"vw":6.318109},{"c":6.26,"h":6.425,"l":6.2,"n":6930,"o":6.35,"t":"2026-09-16T04:00:00Z","v":932799,"vw":6.304083},{"c":6.23,"h":6.34,"l":6.215,"n":10743,"o":6.32,"t":"2026-09-17T04:00:00Z","v":1125431,"vw":6.265188},{"c":6.22,"h":6.315,"l":6.19,"n":7992,"o":6.23,"t":"2026-09-18T04:00:00Z","v":1702614,"vw":6.240314},{"c":6.32,"h":6.33,"l":6.23,"n":8224,"o":6.25,"t":"2026-09-21T04:00:00Z","v":1202477,"vw":6.285331},{"c":6.19,"h":6.385,"l":6.19,"n":7685,"o":6.36,"t":"2026-09-22T04:00:00Z","v":852882,"vw":6.269348},{"c":5.95,"h":6.16,"l":5.94,"n":6530,"o":6.16,"t":"2026-09-23T04:00:00Z","v":849624,"vw":6.009781},{"c":6.06,"h":6.08,"l":5.89,"n":8269,"o":5.95,"t":"2026-09-24T04:00:00Z","v":873000,"vw":5.993164},{"c":5.91,"h":6.09,"l":5.9,"n":9017,"o":6.08,"t":"2026-09-25T04:00:00Z","v":1022081,"vw":5.934108},{"c":5.9,"h":5.92,"l":5.795,"n":14272,"o":5.88,"t":"2026-09-28T04:00:00Z","v":2151289,"vw":5.850858},{"c":6.02,"h":6.03,"l":5.865,"n":10290,"o":5.92,"t":"2026-09-29T04:00:00Z","v":1308771,"vw":5.974539},{"c":6.1,"h":6.155,"l":5.88,"n":17692,"o":5.96,"t":"2026-09-30T04:00:00Z","v":7515040,"vw":6.078964},{"c":6.13,"h":6.205,"l":5.97,"n":14629,"o":6.08,"t":"2026-10-01T04:00:00Z","v":2148625,"vw":6.117696},{"c":6.03,"h":6.225,"l":6.0001,"n":8510,"o":6.2,"t":"2026-10-02T04:00:00Z","v":1099974,"vw":6.06551},{"c":5.96,"h":6.04,"l":5.915,"n":7582,"o":6.02,"t":"2026-10-05T04:00:00Z","v":806436,"vw":5.977882},{"c":6.04,"h":6.055,"l":5.975,"n":7127,"o":6.01,"t":"2026-10-06T04:00:00Z","v":696701,"vw":6.024904},{"c":6.02,"h":6.1,"l":5.99,"n":6117,"o":6.04,"t":"2026-10-07T04:00:00Z","v":657706,"vw":6.025716},{"c":6.05,"h":6.085,"l":5.942,"n":5792,"o":5.96,"t":"2026-10-08T04:00:00Z","v":932155,"vw":6.033328},{"c":6.04,"h":6.1262,"l":6.04,"n":4805,"o":6.1,"t":"2026-10-09T04:00:00Z","v":496580,"vw":6.056921},{"c":6.09,"h":6.145,"l":5.96,"n":6422,"o":6.06,"t":"2026-10-12T04:00:00Z","v":622108,"vw":6.081776},{"c":6.05,"h":6.16,"l":6.025,"n":4801,"o":6.14,"t":"2026-10-13T04:00:00Z","v":506515,"vw":6.061451},{"c":5.83,"h":6.0394,"l":5.82,"n":6541,"o":6,"t":"2026-10-14T04:00:00Z","v":941909,"vw":5.877907},{"c":5.97,"h":6.028,"l":5.87,"n":7386,"o":5.92,"t":"2026-10-15T04:00:00Z","v":977090,"vw":5.964402},{"c":5.97,"h":6.06,"l":5.95,"n":6400,"o":5.97,"t":"2026-10-16T04:00:00Z","v":858283,"vw":5.985877},{"c":5.86,"h":5.999,"l":5.85,"n":5129,"o":5.99,"t":"2026-10-19T04:00:00Z","v":827957,"vw":5.897944},{"c":5.94,"h":6.025,"l":5.85,"n":4241,"o":5.85,"t":"2026-10-20T04:00:00Z","v":466257,"vw":5.953219},{"c":5.93,"h":6.01,"l":5.9,"n":5834,"o":6.01,"t":"2026-10-21T04:00:00Z","v":594112,"vw":5.940186},{"c":6.075,"h":6.095,"l":5.97,"n":1231,"o":5.97,"t":"2026-10-22T04:00:00Z","v":124473,"vw":6.036932}],"volatilityBars":[{"c":6.735,"h":6.735,"l":6.66,"n":234,"o":6.67,"t":"2026-08-24T13:30:00Z","v":19819,"vw":6.672321},{"c":6.76,"h":6.76,"l":6.73,"n":67,"o":6.73,"t":"2026-08-24T13:45:00Z","v":24853,"vw":6.741764},{"c":6.76,"h":6.78,"l":6.76,"n":149,"o":6.76,"t":"2026-08-24T14:00:00Z","v":12603,"vw":6.767029},{"c":6.745,"h":6.7651,"l":6.74,"n":133,"o":6.765,"t":"2026-08-24T14:15:00Z","v":10885,"vw":6.757996},{"c":6.725,"h":6.74,"l":6.7208,"n":176,"o":6.74,"t":"2026-08-24T14:30:00Z","v":20650,"vw":6.73146},{"c":6.715,"h":6.73,"l":6.715,"n":107,"o":6.72,"t":"2026-08-24T14:45:00Z","v":10044,"vw":6.720923},{"c":6.725,"h":6.725,"l":6.715,"n":104,"o":6.715,"t":"2026-08-24T15:00:00Z","v":5119,"vw":6.719056},{"c":6.73,"h":6.73,"l":6.71,"n":99,"o":6.72,"t":"2026-08-24T15:15:00Z","v":8070,"vw":6.720722},{"c":6.72,"h":6.73,"l":6.715,"n":136,"o":6.725,"t":"2026-08-24T15:30:00Z","v":10816,"vw":6.725981},{"c":6.73,"h":6.73,"l":6.715,"n":83,"o":6.715,"t":"2026-08-24T15:45:00Z","v":7288,"vw":6.719106},{"c":6.725,"h":6.73,"l":6.725,"n":68,"o":6.73,"t":"2026-08-24T16:00:00Z","v":4143,"vw":6.726566},{"c":6.7091,"h":6.725,"l":6.705,"n":256,"o":6.7209,"t":"2026-08-24T16:15:00Z","v":46368,"vw":6.713726},{"c":6.71,"h":6.71,"l":6.705,"n":93,"o":6.705,"t":"2026-08-24T16:30:00Z","v":3824,"vw":6.706559},{"c":6.705,"h":6.71,"l":6.7001,"n":63,"o":6.705,"t":"2026-08-24T16:45:00Z","v":6034,"vw":6.702535},{"c":6.71,"h":6.71,"l":6.7,"n":100,"o":6.71,"t":"2026-08-24T17:00:00Z","v":4333,"vw":6.704774},{"c":6.71,"h":6.71,"l":6.705,"n":72,"o":6.705,"t":"2026-08-24T17:15:00Z","v":3800,"vw":6.707861},{"c":6.695,"h":6.71,"l":6.695,"n":148,"o":6.71,"t":"2026-08-24T17:30:00Z","v":12672,"vw":6.700839},{"c":6.695,"h":6.705,"l":6.695,"n":197,"o":6.7,"t":"2026-08-24T17:45:00Z","v":17507,"vw":6.70001},{"c":6.7,"h":6.71,"l":6.7,"n":127,"o":6.7,"t":"2026-08-24T18:00:00Z","v":7283,"vw":6.702556},{"c":6.725,"h":6.73,"l":6.71,"n":154,"o":6.71,"t":"2026-08-24T18:15:00Z","v":16115,"vw":6.716885},{"c":6.735,"h":6.735,"l":6.725,"n":77,"o":6.725,"t":"2026-08-24T18:30:00Z","v":4353,"vw":6.731108},{"c":6.74,"h":6.74,"l":6.735,"n":53,"o":6.74,"t":"2026-08-24T18:45:00Z","v":2747,"vw":6.738429},{"c":6.735,"h":6.74,"l":6.73,"n":96,"o":6.735,"t":"2026-08-24T19:00:00Z","v":3644,"vw":6.736681},{"c":6.755,"h":6.76,"l":6.735,"n":227,"o":6.735,"t":"2026-08-24T19:15:00Z","v":21838,"vw":6.74725},{"c":6.74,"h":6.755,"l":6.73,"n":290,"o":6.755,"t":"2026-08-24T19:30:00Z","v":32598,"vw":6.744058},{"c":6.74,"h":6.765,"l":6.73,"n":920,"o":6.735,"t":"2026-08-24T19:45:00Z","v":67337,"vw":6.751241},{"c":6.73,"h":6.73,"l":6.73,"n":15,"o":6.73,"t":"2026-08-24T20:00:00Z","v":218851,"vw":6.73},{"c":6.79,"h":6.79,"l":6.79,"n":2,"o":6.79,"t":"2026-08-25T11:00:00Z","v":501,"vw":6.79},{"c":6.85,"h":6.86,"l":6.78,"n":259,"o":6.78,"t":"2026-08-25T13:30:00Z","v":57721,"vw":6.805218},{"c":6.81,"h":6.85,"l":6.81,"n":107,"o":6.845,"t":"2026-08-25T13:45:00Z","v":7330,"vw":6.832297},{"c":6.785,"h":6.81,"l":6.785,"n":81,"o":6.805,"t":"2026-08-25T14:00:00Z","v":10846,"vw":6.799292},{"c":6.825,"h":6.83,"l":6.79,"n":262,"o":6.79,"t":"2026-08-25T14:15:00Z","v":20892,"vw":6.812178},{"c":6.82,"h":6.825,"l":6.805,"n":92,"o":6.825,"t":"2026-08-25T14:30:00Z","v":11567,"vw":6.815847},{"c":6.785,"h":6.815,"l":6.78,"n":147,"o":6.815,"t":"2026-08-25T14:45:00Z","v":16770,"vw":6.790605},{"c":6.775,"h":6.79,"l":6.775,"n":78,"o":6.79,"t":"2026-08-25T15:00:00Z","v":7760,"vw":6.785003},{"c":6.77,"h":6.785,"l":6.77,"n":132,"o":6.775,"t":"2026-08-25T15:15:00Z","v":7317,"vw":6.778199},{"c":6.76,"h":6.775,"l":6.76,"n":103,"o":6.775,"t":"2026-08-25T15:30:00Z","v":9977,"vw":6.768581},{"c":6.76,"h":6.77,"l":6.76,"n":88,"o":6.76,"t":"2026-08-25T15:45:00Z","v":8136,"vw":6.762652},{"c":6.77,"h":6.77,"l":6.755,"n":120,"o":6.755,"t":"2026-08-25T16:00:00Z","v":17024,"vw":6.762593},{"c":6.77,"h":6.77,"l":6.765,"n":67,"o":6.77,"t":"2026-08-25T16:15:00Z","v":2500,"vw":6.767628},{"c":6.79,"h":6.79,"l":6.77,"n":83,"o":6.77,"t":"2026-08-25T16:30:00Z","v":7517,"vw":6.778269},{"c":6.79,"h":6.795,"l":6.785,"n":84,"o":6.785,"t":"2026-08-25T16:45:00Z","v":7127,"vw":6.78909},{"c":6.795,"h":6.8,"l":6.785,"n":157,"o":6.795,"t":"2026-08-25T17:00:00Z","v":15690,"vw":6.79027},{"c":6.786,"h":6.8,"l":6.785,"n":91,"o":6.8,"t":"2026-08-25T17:15:00Z","v":13176,"vw":6.790872},{"c":6.795,"h":6.8,"l":6.788,"n":97,"o":6.79,"t":"2026-08-25T17:30:00Z","v":4420,"vw":6.792217},{"c":6.795,"h":6.8,"l":6.79,"n":73,"o":6.79,"t":"2026-08-25T17:45:00Z","v":4186,"vw":6.795},{"c":6.79,"h":6.8,"l":6.79,"n":83,"o":6.8,"t":"2026-08-25T18:00:00Z","v":2614,"vw":6.796333},{"c":6.79,"h":6.79,"l":6.785,"n":103,"o":6.79,"t":"2026-08-25T18:15:00Z","v":5980,"vw":6.78929},{"c":6.8,"h":6.8,"l":6.785,"n":130,"o":6.785,"t":"2026-08-25T18:30:00Z","v":6346,"vw":6.793408},{"c":6.8,"h":6.8,"l":6.79,"n":126,"o":6.7909,"t":"2026-08-25T18:45:00Z","v":6984,"vw":6.79639},{"c":6.815,"h":6.815,"l":6.795,"n":270,"o":6.8,"t":"2026-08-25T19:00:00Z","v":17954,"vw":6.804115},{"c":6.81,"h":6.815,"l":6.8,"n":223,"o":6.81,"t":"2026-08-25T19:15:00Z","v":19096,"vw":6.806072},{"c":6.79,"h":6.81,"l":6.79,"n":407,"o":6.805,"t":"2026-08-25T19:30:00Z","v":22553,"vw":6.795879},{"c":6.785,"h":6.795,"l":6.77,"n":925,"o":6.795,"t":"2026-08-25T19:45:00Z","v":77617,"vw":6.780394},{"c":6.79,"h":6.79,"l":6.79,"n":15,"o":6.79,"t":"2026-08-25T20:00:00Z","v":78530,"vw":6.79},{"c":6.765,"h":6.78,"l":6.74,"n":116,"o":6.77,"t":"2026-08-26T13:30:00Z","v":18958,"vw":6.759111},{"c":6.76,"h":6.77,"l":6.75,"n":99,"o":6.765,"t":"2026-08-26T13:45:00Z","v":16884,"vw":6.759933},{"c":6.7691,"h":6.7691,"l":6.755,"n":85,"o":6.765,"t":"2026-08-26T14:00:00Z","v":9354,"vw":6.762429},{"c":6.745,"h":6.77,"l":6.745,"n":123,"o":6.7699,"t":"2026-08-26T14:15:00Z","v":7481,"vw":6.759832},{"c":6.74,"h":6.745,"l":6.7311,"n":89,"o":6.745,"t":"2026-08-26T14:30:00Z","v":4098,"vw":6.737256},{"c":6.755,"h":6.755,"l":6.735,"n":119,"o":6.735,"t":"2026-08-26T14:45:00Z","v":7210,"vw":6.741076},{"c":6.77,"h":6.77,"l":6.755,"n":107,"o":6.7553,"t":"2026-08-26T15:00:00Z","v":5813,"vw":6.761072},{"c":6.755,"h":6.77,"l":6.75,"n":141,"o":6.77,"t":"2026-08-26T15:15:00Z","v":6220,"vw":6.761832},{"c":6.745,"h":6.75,"l":6.74,"n":82,"o":6.75,"t":"2026-08-26T15:30:00Z","v":4620,"vw":6.745122},{"c":6.74,"h":6.75,"l":6.74,"n":110,"o":6.745,"t":"2026-08-26T15:45:00Z","v":5430,"vw":6.743748},{"c":6.735,"h":6.75,"l":6.7311,"n":103,"o":6.74,"t":"2026-08-26T16:00:00Z","v":9180,"vw":6.738421},{"c":6.755,"h":6.77,"l":6.7302,"n":186,"o":6.7302,"t":"2026-08-26T16:15:00Z","v":22401,"vw":6.754818},{"c":6.75,"h":6.76,"l":6.75,"n":100,"o":6.755,"t":"2026-08-26T16:30:00Z","v":2963,"vw":6.755},{"c":6.755,"h":6.755,"l":6.745,"n":149,"o":6.755,"t":"2026-08-26T16:45:00Z","v":23286,"vw":6.749822},{"c":6.745,"h":6.76,"l":6.745,"n":135,"o":6.755,"t":"2026-08-26T17:00:00Z","v":9236,"vw":6.75001},{"c":6.755,"h":6.755,"l":6.745,"n":103,"o":6.745,"t":"2026-08-26T17:15:00Z","v":11761,"vw":6.749641},{"c":6.755,"h":6.76,"l":6.755,"n":93,"o":6.755,"t":"2026-08-26T17:30:00Z","v":5068,"vw":6.758085},{"c":6.765,"h":6.765,"l":6.755,"n":164,"o":6.76,"t":"2026-08-26T17:45:00Z","v":5892,"vw":6.759397},{"c":6.755,"h":6.765,"l":6.755,"n":105,"o":6.765,"t":"2026-08-26T18:00:00Z","v":7537,"vw":6.759506},{"c":6.765,"h":6.78,"l":6.76,"n":199,"o":6.76,"t":"2026-08-26T18:15:00Z","v":12651,"vw":6.769134},{"c":6.77,"h":6.77,"l":6.755,"n":152,"o":6.765,"t":"2026-08-26T18:30:00Z","v":8083,"vw":6.760795},{"c":6.77,"h":6.78,"l":6.77,"n":188,"o":6.77,"t":"2026-08-26T18:45:00Z","v":7674,"vw":6.775747},{"c":6.775,"h":6.78,"l":6.775,"n":118,"o":6.775,"t":"2026-08-26T19:00:00Z","v":3672,"vw":6.775759},{"c":6.785,"h":6.79,"l":6.775,"n":202,"o":6.775,"t":"2026-08-26T19:15:00Z","v":11226,"vw":6.781959},{"c":6.765,"h":6.79,"l":6.765,"n":383,"o":6.785,"t":"2026-08-26T19:30:00Z","v":28200,"vw":6.773802},{"c":6.715,"h":6.765,"l":6.7,"n":787,"o":6.765,"t":"2026-08-26T19:45:00Z","v":54006,"vw":6.728172},{"c":6.71,"h":6.71,"l":6.71,"n":16,"o":6.71,"t":"2026-08-26T20:00:00Z","v":68543,"vw":6.71},{"c":6.69,"h":6.74,"l":6.65,"n":168,"o":6.68,"t":"2026-08-27T13:30:00Z","v":13857,"vw":6.679315},{"c":6.68,"h":6.69,"l":6.68,"n":65,"o":6.68,"t":"2026-08-27T13:45:00Z","v":9859,"vw":6.683275},{"c":6.675,"h":6.685,"l":6.675,"n":36,"o":6.68,"t":"2026-08-27T14:00:00Z","v":9550,"vw":6.68392},{"c":6.66,"h":6.685,"l":6.66,"n":98,"o":6.6709,"t":"2026-08-27T14:15:00Z","v":9579,"vw":6.676091},{"c":6.69,"h":6.69,"l":6.661,"n":144,"o":6.665,"t":"2026-08-27T14:30:00Z","v":10903,"vw":6.678486},{"c":6.67,"h":6.685,"l":6.67,"n":31,"o":6.685,"t":"2026-08-27T14:45:00Z","v":1543,"vw":6.677609},{"c":6.65,"h":6.675,"l":6.65,"n":95,"o":6.675,"t":"2026-08-27T15:00:00Z","v":7726,"vw":6.658741},{"c":6.65,"h":6.66,"l":6.645,"n":108,"o":6.655,"t":"2026-08-27T15:15:00Z","v":5879,"vw":6.651089},{"c":6.665,"h":6.665,"l":6.655,"n":106,"o":6.655,"t":"2026-08-27T15:30:00Z","v":5774,"vw":6.66313},{"c":6.665,"h":6.665,"l":6.66,"n":23,"o":6.66,"t":"2026-08-27T15:45:00Z","v":737,"vw":6.66375},{"c":6.655,"h":6.665,"l":6.65,"n":102,"o":6.665,"t":"2026-08-27T16:00:00Z","v":5138,"vw":6.656498},{"c":6.655,"h":6.655,"l":6.655,"n":54,"o":6.655,"t":"2026-08-27T16:15:00Z","v":3665,"vw":6.655},{"c":6.655,"h":6.655,"l":6.6501,"n":35,"o":6.6501,"t":"2026-08-27T16:30:00Z","v":1336,"vw":6.654062},{"c":6.655,"h":6.6591,"l":6.65,"n":82,"o":6.655,"t":"2026-08-27T16:45:00Z","v":7491,"vw":6.65341},{"c":6.655,"h":6.66,"l":6.655,"n":78,"o":6.655,"t":"2026-08-27T17:00:00Z","v":2643,"vw":6.65525},{"c":6.655,"h":6.66,"l":6.655,"n":81,"o":6.655,"t":"2026-08-27T17:15:00Z","v":3075,"vw":6.655826},{"c":6.635,"h":6.655,"l":6.63,"n":175,"o":6.655,"t":"2026-08-27T17:30:00Z","v":12406,"vw":6.637466},{"c":6.625,"h":6.64,"l":6.625,"n":112,"o":6.635,"t":"2026-08-27T17:45:00Z","v":2972,"vw":6.630409},{"c":6.625,"h":6.625,"l":6.62,"n":62,"o":6.621,"t":"2026-08-27T18:00:00Z","v":2032,"vw":6.623909},{"c":6.6209,"h":6.63,"l":6.6209,"n":78,"o":6.625,"t":"2026-08-27T18:15:00Z","v":3792,"vw":6.623213},{"c":6.64,"h":6.64,"l":6.625,"n":235,"o":6.625,"t":"2026-08-27T18:30:00Z","v":23818,"vw":6.63621},{"c":6.64,"h":6.64,"l":6.635,"n":149,"o":6.635,"t":"2026-08-27T18:45:00Z","v":5804,"vw":6.63725},{"c":6.635,"h":6.64,"l":6.635,"n":194,"o":6.64,"t":"2026-08-27T19:00:00Z","v":12622,"vw":6.635647},{"c":6.62,"h":6.64,"l":6.615,"n":330,"o":6.635,"t":"2026-08-27T19:15:00Z","v":17032,"vw":6.6254},{"c":6.635,"h":6.64,"l":6.615,"n":269,"o":6.615,"t":"2026-08-27T19:30:00Z","v":13809,"vw":6.62856},{"c":6.635,"h":6.64,"l":6.62,"n":929,"o":6.635,"t":"2026-08-27T19:45:00Z","v":43355,"vw":6.629684},{"c":6.63,"h":6.63,"l":6.63,"n":22,"o":6.63,"t":"2026-08-27T20:00:00Z","v":99556,"vw":6.63},{"c":6.695,"h":6.695,"l":6.695,"n":9,"o":6.695,"t":"2026-08-28T11:30:00Z","v":108,"vw":6.695},{"c":6.65,"h":6.65,"l":6.63,"n":76,"o":6.63,"t":"2026-08-28T13:30:00Z","v":9388,"vw":6.637941},{"c":6.64,"h":6.655,"l":6.64,"n":42,"o":6.6519,"t":"2026-08-28T13:45:00Z","v":3019,"vw":6.648373},{"c":6.635,"h":6.64,"l":6.625,"n":139,"o":6.64,"t":"2026-08-28T14:00:00Z","v":8289,"vw":6.631216},{"c":6.645,"h":6.65,"l":6.635,"n":83,"o":6.635,"t":"2026-08-28T14:15:00Z","v":6247,"vw":6.640546},{"c":6.66,"h":6.66,"l":6.635,"n":161,"o":6.64,"t":"2026-08-28T14:30:00Z","v":14728,"vw":6.652493},{"c":6.665,"h":6.67,"l":6.66,"n":64,"o":6.66,"t":"2026-08-28T14:45:00Z","v":9174,"vw":6.661531},{"c":6.66,"h":6.665,"l":6.655,"n":157,"o":6.665,"t":"2026-08-28T15:00:00Z","v":11038,"vw":6.660319},{"c":6.655,"h":6.67,"l":6.655,"n":102,"o":6.665,"t":"2026-08-28T15:15:00Z","v":6007,"vw":6.66169},{"c":6.65,"h":6.655,"l":6.64,"n":91,"o":6.655,"t":"2026-08-28T15:30:00Z","v":7812,"vw":6.647951},{"c":6.635,"h":6.65,"l":6.62,"n":226,"o":6.645,"t":"2026-08-28T15:45:00Z","v":16948,"vw":6.637172},{"c":6.635,"h":6.64,"l":6.6301,"n":51,"o":6.635,"t":"2026-08-28T16:00:00Z","v":2898,"vw":6.633527},{"c":6.625,"h":6.64,"l":6.625,"n":90,"o":6.635,"t":"2026-08-28T16:15:00Z","v":6881,"vw":6.630392},{"c":6.645,"h":6.65,"l":6.62,"n":140,"o":6.62,"t":"2026-08-28T16:30:00Z","v":11592,"vw":6.641002},{"c":6.635,"h":6.65,"l":6.63,"n":61,"o":6.65,"t":"2026-08-28T16:45:00Z","v":4603,"vw":6.638761},{"c":6.625,"h":6.635,"l":6.625,"n":65,"o":6.635,"t":"2026-08-28T17:00:00Z","v":5936,"vw":6.627047},{"c":6.625,"h":6.64,"l":6.625,"n":123,"o":6.625,"t":"2026-08-28T17:15:00Z","v":15746,"vw":6.631062},{"c":6.625,"h":6.63,"l":6.62,"n":57,"o":6.625,"t":"2026-08-28T17:30:00Z","v":7229,"vw":6.624903},{"c":6.62,"h":6.635,"l":6.62,"n":151,"o":6.6299,"t":"2026-08-28T17:45:00Z","v":16401,"vw":6.630111},{"c":6.625,"h":6.63,"l":6.62,"n":26,"o":6.625,"t":"2026-08-28T18:00:00Z","v":1935,"vw":6.625305},{"c":6.625,"h":6.63,"l":6.62,"n":74,"o":6.625,"t":"2026-08-28T18:15:00Z","v":5763,"vw":6.624937},{"c":6.625,"h":6.63,"l":6.6201,"n":111,"o":6.625,"t":"2026-08-28T18:30:00Z","v":10843,"vw":6.624721},{"c":6.63,"h":6.63,"l":6.6209,"n":113,"o":6.63,"t":"2026-08-28T18:45:00Z","v":5647,"vw":6.625676},{"c":6.63,"h":6.63,"l":6.62,"n":117,"o":6.625,"t":"2026-08-28T19:00:00Z","v":8628,"vw":6.62635},{"c":6.615,"h":6.63,"l":6.615,"n":248,"o":6.62,"t":"2026-08-28T19:15:00Z","v":20593,"vw":6.621478},{"c":6.595,"h":6.615,"l":6.59,"n":285,"o":6.61,"t":"2026-08-28T19:30:00Z","v":20442,"vw":6.600329},{"c":6.56,"h":6.59,"l":6.54,"n":1380,"o":6.59,"t":"2026-08-28T19:45:00Z","v":147825,"vw":6.561824},{"c":6.54,"h":6.54,"l":6.54,"n":15,"o":6.54,"t":"2026-08-28T20:00:00Z","v":125278,"vw":6.54},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-08-28T20:15:00Z","v":16693,"vw":6.54},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-08-28T22:45:00Z","v":120,"vw":6.54},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-08-31T11:45:00Z","v":100,"vw":6.62},{"c":6.47,"h":6.51,"l":6.465,"n":229,"o":6.51,"t":"2026-08-31T13:30:00Z","v":27615,"vw":6.499156},{"c":6.48,"h":6.48,"l":6.47,"n":166,"o":6.475,"t":"2026-08-31T13:45:00Z","v":28007,"vw":6.474877},{"c":6.4953,"h":6.505,"l":6.48,"n":101,"o":6.48,"t":"2026-08-31T14:00:00Z","v":7004,"vw":6.492001},{"c":6.495,"h":6.5,"l":6.49,"n":77,"o":6.495,"t":"2026-08-31T14:15:00Z","v":6724,"vw":6.493921},{"c":6.53,"h":6.54,"l":6.495,"n":216,"o":6.495,"t":"2026-08-31T14:30:00Z","v":14643,"vw":6.518417},{"c":6.53,"h":6.545,"l":6.525,"n":109,"o":6.53,"t":"2026-08-31T14:45:00Z","v":6837,"vw":6.536999},{"c":6.525,"h":6.535,"l":6.52,"n":58,"o":6.535,"t":"2026-08-31T15:00:00Z","v":4435,"vw":6.526574},{"c":6.525,"h":6.545,"l":6.515,"n":431,"o":6.525,"t":"2026-08-31T15:15:00Z","v":27443,"vw":6.5307},{"c":6.53,"h":6.535,"l":6.52,"n":119,"o":6.525,"t":"2026-08-31T15:30:00Z","v":9889,"vw":6.530633},{"c":6.525,"h":6.535,"l":6.52,"n":123,"o":6.53,"t":"2026-08-31T15:45:00Z","v":7375,"vw":6.526255},{"c":6.525,"h":6.53,"l":6.52,"n":61,"o":6.525,"t":"2026-08-31T16:00:00Z","v":5702,"vw":6.524139},{"c":6.51,"h":6.53,"l":6.51,"n":156,"o":6.525,"t":"2026-08-31T16:15:00Z","v":9273,"vw":6.518454},{"c":6.515,"h":6.5177,"l":6.505,"n":147,"o":6.515,"t":"2026-08-31T16:30:00Z","v":7340,"vw":6.510494},{"c":6.505,"h":6.515,"l":6.5,"n":108,"o":6.515,"t":"2026-08-31T16:45:00Z","v":10003,"vw":6.507309},{"c":6.505,"h":6.51,"l":6.495,"n":109,"o":6.5,"t":"2026-08-31T17:00:00Z","v":7568,"vw":6.50243},{"c":6.505,"h":6.505,"l":6.5,"n":70,"o":6.505,"t":"2026-08-31T17:15:00Z","v":1902,"vw":6.503722},{"c":6.51,"h":6.51,"l":6.505,"n":49,"o":6.505,"t":"2026-08-31T17:30:00Z","v":4349,"vw":6.506261},{"c":6.505,"h":6.51,"l":6.5,"n":113,"o":6.505,"t":"2026-08-31T17:45:00Z","v":8058,"vw":6.505421},{"c":6.505,"h":6.5091,"l":6.495,"n":155,"o":6.505,"t":"2026-08-31T18:00:00Z","v":9871,"vw":6.50277},{"c":6.495,"h":6.505,"l":6.491,"n":73,"o":6.505,"t":"2026-08-31T18:15:00Z","v":3705,"vw":6.497913},{"c":6.5,"h":6.515,"l":6.495,"n":180,"o":6.495,"t":"2026-08-31T18:30:00Z","v":14679,"vw":6.50328},{"c":6.495,"h":6.5,"l":6.49,"n":167,"o":6.5,"t":"2026-08-31T18:45:00Z","v":8539,"vw":6.49674},{"c":6.515,"h":6.515,"l":6.495,"n":126,"o":6.495,"t":"2026-08-31T19:00:00Z","v":8015,"vw":6.505851},{"c":6.52,"h":6.53,"l":6.515,"n":189,"o":6.515,"t":"2026-08-31T19:15:00Z","v":9293,"vw":6.520881},{"c":6.52,"h":6.525,"l":6.505,"n":220,"o":6.525,"t":"2026-08-31T19:30:00Z","v":13761,"vw":6.514004},{"c":6.475,"h":6.515,"l":6.46,"n":1054,"o":6.515,"t":"2026-08-31T19:45:00Z","v":106286,"vw":6.478927},{"c":6.48,"h":6.48,"l":6.48,"n":14,"o":6.48,"t":"2026-08-31T20:00:00Z","v":384530,"vw":6.48},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-08-31T20:15:00Z","v":16971,"vw":6.48},{"c":6.7654,"h":6.7654,"l":6.7654,"n":1,"o":6.7654,"t":"2026-08-31T23:30:00Z","v":100,"vw":6.7654},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-08-31T23:45:00Z","v":100,"vw":6.59},{"c":6.44,"h":6.47,"l":6.43,"n":234,"o":6.47,"t":"2026-09-01T13:30:00Z","v":22988,"vw":6.453924},{"c":6.45,"h":6.45,"l":6.43,"n":68,"o":6.43,"t":"2026-09-01T13:45:00Z","v":7118,"vw":6.442849},{"c":6.455,"h":6.46,"l":6.45,"n":110,"o":6.45,"t":"2026-09-01T14:00:00Z","v":5373,"vw":6.452157},{"c":6.48,"h":6.48,"l":6.455,"n":151,"o":6.455,"t":"2026-09-01T14:15:00Z","v":9784,"vw":6.464433},{"c":6.47,"h":6.49,"l":6.47,"n":151,"o":6.485,"t":"2026-09-01T14:30:00Z","v":7225,"vw":6.480358},{"c":6.465,"h":6.475,"l":6.4608,"n":78,"o":6.475,"t":"2026-09-01T14:45:00Z","v":5970,"vw":6.465332},{"c":6.455,"h":6.475,"l":6.455,"n":207,"o":6.465,"t":"2026-09-01T15:00:00Z","v":10850,"vw":6.467199},{"c":6.465,"h":6.47,"l":6.445,"n":319,"o":6.455,"t":"2026-09-01T15:15:00Z","v":23090,"vw":6.454547},{"c":6.465,"h":6.47,"l":6.46,"n":171,"o":6.47,"t":"2026-09-01T15:30:00Z","v":9340,"vw":6.463465},{"c":6.45,"h":6.47,"l":6.45,"n":211,"o":6.469,"t":"2026-09-01T15:45:00Z","v":6036,"vw":6.461614},{"c":6.44,"h":6.46,"l":6.44,"n":174,"o":6.455,"t":"2026-09-01T16:00:00Z","v":6631,"vw":6.445452},{"c":6.43,"h":6.445,"l":6.43,"n":246,"o":6.44,"t":"2026-09-01T16:15:00Z","v":7936,"vw":6.437199},{"c":6.445,"h":6.46,"l":6.43,"n":298,"o":6.435,"t":"2026-09-01T16:30:00Z","v":17376,"vw":6.447141},{"c":6.44,"h":6.445,"l":6.435,"n":293,"o":6.445,"t":"2026-09-01T16:45:00Z","v":15205,"vw":6.441565},{"c":6.44,"h":6.45,"l":6.44,"n":164,"o":6.44,"t":"2026-09-01T17:00:00Z","v":5922,"vw":6.443228},{"c":6.4301,"h":6.4491,"l":6.43,"n":169,"o":6.44,"t":"2026-09-01T17:15:00Z","v":7621,"vw":6.440709},{"c":6.435,"h":6.435,"l":6.43,"n":210,"o":6.435,"t":"2026-09-01T17:30:00Z","v":5847,"vw":6.433846},{"c":6.435,"h":6.44,"l":6.42,"n":374,"o":6.43,"t":"2026-09-01T17:45:00Z","v":22534,"vw":6.43215},{"c":6.435,"h":6.44,"l":6.43,"n":172,"o":6.43,"t":"2026-09-01T18:00:00Z","v":6294,"vw":6.434449},{"c":6.43,"h":6.44,"l":6.43,"n":219,"o":6.435,"t":"2026-09-01T18:15:00Z","v":5817,"vw":6.434069},{"c":6.435,"h":6.44,"l":6.43,"n":127,"o":6.43,"t":"2026-09-01T18:30:00Z","v":8073,"vw":6.432944},{"c":6.44,"h":6.44,"l":6.43,"n":266,"o":6.435,"t":"2026-09-01T18:45:00Z","v":13646,"vw":6.43497},{"c":6.43,"h":6.44,"l":6.43,"n":304,"o":6.44,"t":"2026-09-01T19:00:00Z","v":11127,"vw":6.434936},{"c":6.43,"h":6.44,"l":6.43,"n":280,"o":6.43,"t":"2026-09-01T19:15:00Z","v":9509,"vw":6.435},{"c":6.4,"h":6.44,"l":6.395,"n":493,"o":6.435,"t":"2026-09-01T19:30:00Z","v":35336,"vw":6.415384},{"c":6.41,"h":6.435,"l":6.4,"n":1167,"o":6.4,"t":"2026-09-01T19:45:00Z","v":103566,"vw":6.418931},{"c":6.41,"h":6.41,"l":6.41,"n":27,"o":6.41,"t":"2026-09-01T20:00:00Z","v":115101,"vw":6.41},{"c":6.4243,"h":6.4243,"l":6.4243,"n":1,"o":6.4243,"t":"2026-09-01T22:00:00Z","v":400,"vw":6.4243},{"c":6.41,"h":6.47,"l":6.39,"n":230,"o":6.45,"t":"2026-09-02T13:30:00Z","v":26715,"vw":6.413988},{"c":6.46,"h":6.47,"l":6.42,"n":167,"o":6.42,"t":"2026-09-02T13:45:00Z","v":21367,"vw":6.451059},{"c":6.46,"h":6.465,"l":6.45,"n":184,"o":6.465,"t":"2026-09-02T14:00:00Z","v":13427,"vw":6.455901},{"c":6.46,"h":6.47,"l":6.4547,"n":302,"o":6.46,"t":"2026-09-02T14:15:00Z","v":22962,"vw":6.456409},{"c":6.465,"h":6.47,"l":6.455,"n":80,"o":6.455,"t":"2026-09-02T14:30:00Z","v":2533,"vw":6.45881},{"c":6.475,"h":6.48,"l":6.465,"n":70,"o":6.465,"t":"2026-09-02T14:45:00Z","v":2599,"vw":6.471672},{"c":6.455,"h":6.475,"l":6.449,"n":295,"o":6.475,"t":"2026-09-02T15:00:00Z","v":15989,"vw":6.457807},{"c":6.46,"h":6.465,"l":6.455,"n":216,"o":6.455,"t":"2026-09-02T15:15:00Z","v":7391,"vw":6.459728},{"c":6.465,"h":6.47,"l":6.455,"n":158,"o":6.455,"t":"2026-09-02T15:30:00Z","v":6807,"vw":6.462316},{"c":6.47,"h":6.47,"l":6.46,"n":124,"o":6.47,"t":"2026-09-02T15:45:00Z","v":4183,"vw":6.46675},{"c":6.49,"h":6.49,"l":6.465,"n":121,"o":6.465,"t":"2026-09-02T16:00:00Z","v":5979,"vw":6.476581},{"c":6.485,"h":6.49,"l":6.485,"n":69,"o":6.489,"t":"2026-09-02T16:15:00Z","v":2046,"vw":6.486435},{"c":6.505,"h":6.51,"l":6.489,"n":225,"o":6.49,"t":"2026-09-02T16:30:00Z","v":8103,"vw":6.497767},{"c":6.485,"h":6.505,"l":6.48,"n":164,"o":6.501,"t":"2026-09-02T16:45:00Z","v":13927,"vw":6.490143},{"c":6.5,"h":6.505,"l":6.49,"n":175,"o":6.49,"t":"2026-09-02T17:00:00Z","v":8891,"vw":6.497441},{"c":6.49,"h":6.5,"l":6.49,"n":112,"o":6.5,"t":"2026-09-02T17:15:00Z","v":7824,"vw":6.493256},{"c":6.475,"h":6.495,"l":6.475,"n":191,"o":6.49,"t":"2026-09-02T17:30:00Z","v":14524,"vw":6.479737},{"c":6.475,"h":6.489,"l":6.47,"n":200,"o":6.475,"t":"2026-09-02T17:45:00Z","v":12525,"vw":6.478594},{"c":6.47,"h":6.48,"l":6.47,"n":209,"o":6.475,"t":"2026-09-02T18:00:00Z","v":7171,"vw":6.477641},{"c":6.475,"h":6.4751,"l":6.475,"n":93,"o":6.475,"t":"2026-09-02T18:15:00Z","v":2871,"vw":6.475021},{"c":6.48,"h":6.48,"l":6.475,"n":238,"o":6.475,"t":"2026-09-02T18:30:00Z","v":18039,"vw":6.47864},{"c":6.48,"h":6.485,"l":6.475,"n":318,"o":6.485,"t":"2026-09-02T18:45:00Z","v":11453,"vw":6.47917},{"c":6.48,"h":6.485,"l":6.47,"n":253,"o":6.475,"t":"2026-09-02T19:00:00Z","v":9643,"vw":6.480865},{"c":6.465,"h":6.485,"l":6.46,"n":401,"o":6.48,"t":"2026-09-02T19:15:00Z","v":33992,"vw":6.476768},{"c":6.465,"h":6.47,"l":6.46,"n":294,"o":6.46,"t":"2026-09-02T19:30:00Z","v":9508,"vw":6.463243},{"c":6.48,"h":6.5,"l":6.46,"n":1258,"o":6.46,"t":"2026-09-02T19:45:00Z","v":111231,"vw":6.474619},{"c":6.47,"h":6.47,"l":6.47,"n":16,"o":6.47,"t":"2026-09-02T20:00:00Z","v":123178,"vw":6.47},{"c":6.46,"h":6.46,"l":6.3919,"n":2,"o":6.3919,"t":"2026-09-02T20:30:00Z","v":700,"vw":6.440543},{"c":6.515,"h":6.53,"l":6.5,"n":115,"o":6.53,"t":"2026-09-03T13:30:00Z","v":12524,"vw":6.514317},{"c":6.5,"h":6.52,"l":6.485,"n":151,"o":6.52,"t":"2026-09-03T13:45:00Z","v":6953,"vw":6.500259},{"c":6.505,"h":6.52,"l":6.4808,"n":215,"o":6.4808,"t":"2026-09-03T14:00:00Z","v":15434,"vw":6.497055},{"c":6.515,"h":6.515,"l":6.505,"n":196,"o":6.5058,"t":"2026-09-03T14:15:00Z","v":7957,"vw":6.509406},{"c":6.505,"h":6.51,"l":6.495,"n":226,"o":6.51,"t":"2026-09-03T14:30:00Z","v":30981,"vw":6.50188},{"c":6.505,"h":6.51,"l":6.505,"n":115,"o":6.505,"t":"2026-09-03T14:45:00Z","v":5538,"vw":6.508826},{"c":6.515,"h":6.516,"l":6.495,"n":181,"o":6.5,"t":"2026-09-03T15:00:00Z","v":12808,"vw":6.509221},{"c":6.515,"h":6.52,"l":6.515,"n":110,"o":6.515,"t":"2026-09-03T15:15:00Z","v":4250,"vw":6.515352},{"c":6.52,"h":6.52,"l":6.515,"n":79,"o":6.515,"t":"2026-09-03T15:30:00Z","v":3783,"vw":6.51539},{"c":6.515,"h":6.52,"l":6.515,"n":58,"o":6.52,"t":"2026-09-03T15:45:00Z","v":4185,"vw":6.516827},{"c":6.515,"h":6.515,"l":6.505,"n":259,"o":6.515,"t":"2026-09-03T16:00:00Z","v":24236,"vw":6.506343},{"c":6.52,"h":6.52,"l":6.515,"n":73,"o":6.515,"t":"2026-09-03T16:15:00Z","v":2993,"vw":6.516399},{"c":6.525,"h":6.525,"l":6.515,"n":147,"o":6.515,"t":"2026-09-03T16:30:00Z","v":12142,"vw":6.521312},{"c":6.5309,"h":6.54,"l":6.525,"n":141,"o":6.525,"t":"2026-09-03T16:45:00Z","v":8973,"vw":6.532035},{"c":6.535,"h":6.535,"l":6.53,"n":85,"o":6.53,"t":"2026-09-03T17:00:00Z","v":6001,"vw":6.531715},{"c":6.535,"h":6.54,"l":6.535,"n":106,"o":6.535,"t":"2026-09-03T17:15:00Z","v":6408,"vw":6.535995},{"c":6.55,"h":6.55,"l":6.53,"n":196,"o":6.535,"t":"2026-09-03T17:30:00Z","v":16893,"vw":6.53638},{"c":6.54,"h":6.555,"l":6.54,"n":153,"o":6.55,"t":"2026-09-03T17:45:00Z","v":9370,"vw":6.549814},{"c":6.54,"h":6.545,"l":6.54,"n":92,"o":6.54,"t":"2026-09-03T18:00:00Z","v":3124,"vw":6.543889},{"c":6.54,"h":6.55,"l":6.54,"n":92,"o":6.545,"t":"2026-09-03T18:15:00Z","v":2226,"vw":6.54509},{"c":6.56,"h":6.56,"l":6.54,"n":185,"o":6.54,"t":"2026-09-03T18:30:00Z","v":9587,"vw":6.548145},{"c":6.56,"h":6.565,"l":6.55,"n":262,"o":6.555,"t":"2026-09-03T18:45:00Z","v":12923,"vw":6.558006},{"c":6.565,"h":6.57,"l":6.555,"n":218,"o":6.555,"t":"2026-09-03T19:00:00Z","v":15679,"vw":6.56243},{"c":6.57,"h":6.57,"l":6.56,"n":185,"o":6.57,"t":"2026-09-03T19:15:00Z","v":8446,"vw":6.566518},{"c":6.565,"h":6.575,"l":6.565,"n":338,"o":6.57,"t":"2026-09-03T19:30:00Z","v":21741,"vw":6.56987},{"c":6.5,"h":6.57,"l":6.5,"n":888,"o":6.565,"t":"2026-09-03T19:45:00Z","v":63210,"vw":6.531698},{"c":6.5,"h":6.5,"l":6.5,"n":12,"o":6.5,"t":"2026-09-03T20:00:00Z","v":99017,"vw":6.5},{"c":6.52,"h":6.52,"l":6.44,"n":156,"o":6.5,"t":"2026-09-04T13:30:00Z","v":8690,"vw":6.491656},{"c":6.53,"h":6.54,"l":6.52,"n":70,"o":6.52,"t":"2026-09-04T13:45:00Z","v":3943,"vw":6.530738},{"c":6.55,"h":6.55,"l":6.525,"n":80,"o":6.535,"t":"2026-09-04T14:00:00Z","v":3243,"vw":6.534091},{"c":6.55,"h":6.555,"l":6.5447,"n":186,"o":6.55,"t":"2026-09-04T14:15:00Z","v":16380,"vw":6.548962},{"c":6.545,"h":6.545,"l":6.54,"n":59,"o":6.545,"t":"2026-09-04T14:30:00Z","v":4039,"vw":6.543055},{"c":6.555,"h":6.565,"l":6.545,"n":149,"o":6.545,"t":"2026-09-04T14:45:00Z","v":9726,"vw":6.559002},{"c":6.555,"h":6.56,"l":6.555,"n":75,"o":6.555,"t":"2026-09-04T15:00:00Z","v":2838,"vw":6.557309},{"c":6.555,"h":6.57,"l":6.555,"n":165,"o":6.56,"t":"2026-09-04T15:15:00Z","v":7941,"vw":6.560586},{"c":6.555,"h":6.5588,"l":6.545,"n":149,"o":6.5588,"t":"2026-09-04T15:30:00Z","v":16421,"vw":6.546981},{"c":6.555,"h":6.56,"l":6.555,"n":125,"o":6.555,"t":"2026-09-04T15:45:00Z","v":10551,"vw":6.556474},{"c":6.59,"h":6.59,"l":6.555,"n":215,"o":6.555,"t":"2026-09-04T16:00:00Z","v":28399,"vw":6.56494},{"c":6.595,"h":6.605,"l":6.59,"n":187,"o":6.59,"t":"2026-09-04T16:15:00Z","v":12344,"vw":6.599013},{"c":6.585,"h":6.595,"l":6.581,"n":68,"o":6.59,"t":"2026-09-04T16:30:00Z","v":3333,"vw":6.590489},{"c":6.59,"h":6.59,"l":6.58,"n":48,"o":6.585,"t":"2026-09-04T16:45:00Z","v":2767,"vw":6.586549},{"c":6.59,"h":6.59,"l":6.575,"n":157,"o":6.585,"t":"2026-09-04T17:00:00Z","v":11237,"vw":6.584828},{"c":6.605,"h":6.605,"l":6.6,"n":57,"o":6.6,"t":"2026-09-04T17:15:00Z","v":5658,"vw":6.601596},{"c":6.605,"h":6.61,"l":6.6,"n":92,"o":6.605,"t":"2026-09-04T17:30:00Z","v":8747,"vw":6.605267},{"c":6.605,"h":6.6099,"l":6.6,"n":43,"o":6.605,"t":"2026-09-04T17:45:00Z","v":3295,"vw":6.606805},{"c":6.615,"h":6.63,"l":6.605,"n":220,"o":6.605,"t":"2026-09-04T18:00:00Z","v":19107,"vw":6.62118},{"c":6.605,"h":6.615,"l":6.605,"n":138,"o":6.615,"t":"2026-09-04T18:15:00Z","v":7298,"vw":6.609738},{"c":6.61,"h":6.61,"l":6.605,"n":79,"o":6.605,"t":"2026-09-04T18:30:00Z","v":3222,"vw":6.608074},{"c":6.615,"h":6.615,"l":6.601,"n":111,"o":6.601,"t":"2026-09-04T18:45:00Z","v":5955,"vw":6.610445},{"c":6.615,"h":6.6188,"l":6.61,"n":151,"o":6.615,"t":"2026-09-04T19:00:00Z","v":6175,"vw":6.612035},{"c":6.62,"h":6.625,"l":6.615,"n":144,"o":6.615,"t":"2026-09-04T19:15:00Z","v":6830,"vw":6.61862},{"c":6.65,"h":6.65,"l":6.6208,"n":271,"o":6.625,"t":"2026-09-04T19:30:00Z","v":17668,"vw":6.631807},{"c":6.615,"h":6.65,"l":6.61,"n":1286,"o":6.65,"t":"2026-09-04T19:45:00Z","v":99242,"vw":6.631776},{"c":6.61,"h":6.61,"l":6.61,"n":16,"o":6.61,"t":"2026-09-04T20:00:00Z","v":111121,"vw":6.61},{"c":6.625,"h":6.63,"l":6.585,"n":437,"o":6.6,"t":"2026-09-08T13:30:00Z","v":52921,"vw":6.604401},{"c":6.61,"h":6.62,"l":6.605,"n":92,"o":6.62,"t":"2026-09-08T13:45:00Z","v":6969,"vw":6.611203},{"c":6.595,"h":6.61,"l":6.595,"n":127,"o":6.61,"t":"2026-09-08T14:00:00Z","v":6886,"vw":6.602944},{"c":6.605,"h":6.605,"l":6.595,"n":112,"o":6.595,"t":"2026-09-08T14:15:00Z","v":7863,"vw":6.600089},{"c":6.615,"h":6.63,"l":6.6091,"n":189,"o":6.6091,"t":"2026-09-08T14:30:00Z","v":13153,"vw":6.615934},{"c":6.619,"h":6.625,"l":6.61,"n":202,"o":6.61,"t":"2026-09-08T14:45:00Z","v":13230,"vw":6.618676},{"c":6.615,"h":6.62,"l":6.605,"n":213,"o":6.615,"t":"2026-09-08T15:00:00Z","v":19825,"vw":6.610885},{"c":6.605,"h":6.615,"l":6.605,"n":135,"o":6.615,"t":"2026-09-08T15:15:00Z","v":7190,"vw":6.611154},{"c":6.605,"h":6.61,"l":6.605,"n":82,"o":6.605,"t":"2026-09-08T15:30:00Z","v":2496,"vw":6.605714},{"c":6.6,"h":6.605,"l":6.6,"n":74,"o":6.605,"t":"2026-09-08T15:45:00Z","v":1821,"vw":6.602538},{"c":6.575,"h":6.6,"l":6.555,"n":397,"o":6.6,"t":"2026-09-08T16:00:00Z","v":35238,"vw":6.573077},{"c":6.58,"h":6.58,"l":6.57,"n":163,"o":6.57,"t":"2026-09-08T16:15:00Z","v":8954,"vw":6.574076},{"c":6.575,"h":6.58,"l":6.57,"n":112,"o":6.575,"t":"2026-09-08T16:30:00Z","v":5402,"vw":6.57575},{"c":6.565,"h":6.58,"l":6.565,"n":162,"o":6.58,"t":"2026-09-08T16:45:00Z","v":10778,"vw":6.572062},{"c":6.565,"h":6.57,"l":6.56,"n":119,"o":6.565,"t":"2026-09-08T17:00:00Z","v":4926,"vw":6.564845},{"c":6.579,"h":6.58,"l":6.56,"n":262,"o":6.565,"t":"2026-09-08T17:15:00Z","v":19911,"vw":6.571266},{"c":6.571,"h":6.58,"l":6.57,"n":164,"o":6.58,"t":"2026-09-08T17:30:00Z","v":7327,"vw":6.574229},{"c":6.575,"h":6.58,"l":6.57,"n":254,"o":6.57,"t":"2026-09-08T17:45:00Z","v":11132,"vw":6.573578},{"c":6.565,"h":6.575,"l":6.56,"n":212,"o":6.575,"t":"2026-09-08T18:00:00Z","v":10058,"vw":6.567653},{"c":6.565,"h":6.57,"l":6.56,"n":186,"o":6.565,"t":"2026-09-08T18:15:00Z","v":7053,"vw":6.565989},{"c":6.545,"h":6.56,"l":6.535,"n":464,"o":6.56,"t":"2026-09-08T18:30:00Z","v":25611,"vw":6.547542},{"c":6.545,"h":6.56,"l":6.54,"n":366,"o":6.545,"t":"2026-09-08T18:45:00Z","v":26458,"vw":6.548805},{"c":6.535,"h":6.545,"l":6.535,"n":217,"o":6.545,"t":"2026-09-08T19:00:00Z","v":9392,"vw":6.538966},{"c":6.535,"h":6.54,"l":6.525,"n":468,"o":6.535,"t":"2026-09-08T19:15:00Z","v":52052,"vw":6.532814},{"c":6.53,"h":6.545,"l":6.53,"n":387,"o":6.54,"t":"2026-09-08T19:30:00Z","v":36676,"vw":6.535059},{"c":6.5,"h":6.54,"l":6.5,"n":1299,"o":6.535,"t":"2026-09-08T19:45:00Z","v":180049,"vw":6.523005},{"c":6.5,"h":6.5,"l":6.5,"n":29,"o":6.5,"t":"2026-09-08T20:00:00Z","v":228932,"vw":6.5},{"c":6.495,"h":6.522,"l":6.46,"n":168,"o":6.52,"t":"2026-09-09T13:30:00Z","v":11458,"vw":6.498839},{"c":6.495,"h":6.495,"l":6.495,"n":11,"o":6.495,"t":"2026-09-09T13:45:00Z","v":387,"vw":6.495},{"c":6.5099,"h":6.535,"l":6.5,"n":195,"o":6.5,"t":"2026-09-09T14:00:00Z","v":8686,"vw":6.516441},{"c":6.475,"h":6.509,"l":6.475,"n":252,"o":6.509,"t":"2026-09-09T14:15:00Z","v":21654,"vw":6.490432},{"c":6.43,"h":6.475,"l":6.43,"n":230,"o":6.475,"t":"2026-09-09T14:30:00Z","v":15972,"vw":6.457003},{"c":6.435,"h":6.445,"l":6.43,"n":171,"o":6.44,"t":"2026-09-09T14:45:00Z","v":7082,"vw":6.434972},{"c":6.41,"h":6.449,"l":6.41,"n":178,"o":6.44,"t":"2026-09-09T15:00:00Z","v":12215,"vw":6.423943},{"c":6.405,"h":6.415,"l":6.4,"n":291,"o":6.41,"t":"2026-09-09T15:15:00Z","v":9209,"vw":6.407157},{"c":6.415,"h":6.43,"l":6.4,"n":197,"o":6.41,"t":"2026-09-09T15:30:00Z","v":10345,"vw":6.412766},{"c":6.405,"h":6.42,"l":6.405,"n":103,"o":6.42,"t":"2026-09-09T15:45:00Z","v":3595,"vw":6.411316},{"c":6.41,"h":6.41,"l":6.4,"n":212,"o":6.405,"t":"2026-09-09T16:00:00Z","v":10124,"vw":6.405023},{"c":6.375,"h":6.405,"l":6.375,"n":300,"o":6.405,"t":"2026-09-09T16:15:00Z","v":24002,"vw":6.393309},{"c":6.395,"h":6.395,"l":6.375,"n":243,"o":6.3764,"t":"2026-09-09T16:30:00Z","v":15736,"vw":6.38364},{"c":6.385,"h":6.395,"l":6.38,"n":135,"o":6.395,"t":"2026-09-09T16:45:00Z","v":3808,"vw":6.388958},{"c":6.39,"h":6.39,"l":6.38,"n":193,"o":6.385,"t":"2026-09-09T17:00:00Z","v":7793,"vw":6.385624},{"c":6.385,"h":6.39,"l":6.38,"n":200,"o":6.385,"t":"2026-09-09T17:15:00Z","v":7428,"vw":6.383903},{"c":6.385,"h":6.395,"l":6.385,"n":252,"o":6.385,"t":"2026-09-09T17:30:00Z","v":38280,"vw":6.391094},{"c":6.385,"h":6.405,"l":6.385,"n":269,"o":6.39,"t":"2026-09-09T17:45:00Z","v":15171,"vw":6.394995},{"c":6.39,"h":6.39,"l":6.38,"n":159,"o":6.385,"t":"2026-09-09T18:00:00Z","v":12329,"vw":6.385658},{"c":6.395,"h":6.4,"l":6.385,"n":138,"o":6.385,"t":"2026-09-09T18:15:00Z","v":6252,"vw":6.393561},{"c":6.385,"h":6.395,"l":6.385,"n":153,"o":6.395,"t":"2026-09-09T18:30:00Z","v":6135,"vw":6.388098},{"c":6.375,"h":6.385,"l":6.375,"n":228,"o":6.385,"t":"2026-09-09T18:45:00Z","v":8390,"vw":6.381353},{"c":6.39,"h":6.39,"l":6.37,"n":201,"o":6.3799,"t":"2026-09-09T19:00:00Z","v":12632,"vw":6.378809},{"c":6.4,"h":6.4,"l":6.385,"n":399,"o":6.39,"t":"2026-09-09T19:15:00Z","v":9931,"vw":6.389854},{"c":6.385,"h":6.4,"l":6.38,"n":290,"o":6.395,"t":"2026-09-09T19:30:00Z","v":19043,"vw":6.389143},{"c":6.415,"h":6.425,"l":6.385,"n":880,"o":6.39,"t":"2026-09-09T19:45:00Z","v":79419,"vw":6.409699},{"c":6.42,"h":6.42,"l":6.42,"n":17,"o":6.42,"t":"2026-09-09T20:00:00Z","v":101296,"vw":6.42},{"c":6.42,"h":6.42,"l":6.395,"n":128,"o":6.41,"t":"2026-09-10T13:30:00Z","v":11723,"vw":6.406044},{"c":6.4,"h":6.41,"l":6.39,"n":83,"o":6.41,"t":"2026-09-10T13:45:00Z","v":11884,"vw":6.398416},{"c":6.415,"h":6.415,"l":6.4,"n":57,"o":6.405,"t":"2026-09-10T14:00:00Z","v":3630,"vw":6.411452},{"c":6.44,"h":6.455,"l":6.42,"n":144,"o":6.42,"t":"2026-09-10T14:15:00Z","v":7170,"vw":6.439718},{"c":6.41,"h":6.435,"l":6.41,"n":131,"o":6.435,"t":"2026-09-10T14:30:00Z","v":7683,"vw":6.428057},{"c":6.38,"h":6.405,"l":6.38,"n":197,"o":6.4,"t":"2026-09-10T14:45:00Z","v":10577,"vw":6.393319},{"c":6.37,"h":6.39,"l":6.37,"n":175,"o":6.3801,"t":"2026-09-10T15:00:00Z","v":10123,"vw":6.382548},{"c":6.365,"h":6.38,"l":6.36,"n":185,"o":6.375,"t":"2026-09-10T15:15:00Z","v":11604,"vw":6.370107},{"c":6.36,"h":6.37,"l":6.36,"n":137,"o":6.365,"t":"2026-09-10T15:30:00Z","v":6555,"vw":6.363555},{"c":6.345,"h":6.36,"l":6.345,"n":156,"o":6.36,"t":"2026-09-10T15:45:00Z","v":9119,"vw":6.35331},{"c":6.345,"h":6.345,"l":6.34,"n":57,"o":6.345,"t":"2026-09-10T16:00:00Z","v":2365,"vw":6.344668},{"c":6.354,"h":6.36,"l":6.345,"n":242,"o":6.345,"t":"2026-09-10T16:15:00Z","v":26191,"vw":6.352869},{"c":6.355,"h":6.355,"l":6.355,"n":30,"o":6.355,"t":"2026-09-10T16:30:00Z","v":795,"vw":6.355},{"c":6.345,"h":6.355,"l":6.341,"n":70,"o":6.355,"t":"2026-09-10T16:45:00Z","v":4183,"vw":6.348487},{"c":6.345,"h":6.345,"l":6.34,"n":52,"o":6.34,"t":"2026-09-10T17:00:00Z","v":2580,"vw":6.344213},{"c":6.345,"h":6.35,"l":6.34,"n":80,"o":6.345,"t":"2026-09-10T17:15:00Z","v":4252,"vw":6.343016},{"c":6.33,"h":6.345,"l":6.33,"n":178,"o":6.345,"t":"2026-09-10T17:30:00Z","v":10209,"vw":6.339944},{"c":6.335,"h":6.335,"l":6.33,"n":58,"o":6.33,"t":"2026-09-10T17:45:00Z","v":6636,"vw":6.334824},{"c":6.34,"h":6.35,"l":6.335,"n":174,"o":6.34,"t":"2026-09-10T18:00:00Z","v":12322,"vw":6.343106},{"c":6.339,"h":6.34,"l":6.325,"n":186,"o":6.335,"t":"2026-09-10T18:15:00Z","v":11161,"vw":6.331103},{"c":6.325,"h":6.33,"l":6.32,"n":159,"o":6.33,"t":"2026-09-10T18:30:00Z","v":8893,"vw":6.326089},{"c":6.325,"h":6.325,"l":6.32,"n":115,"o":6.32,"t":"2026-09-10T18:45:00Z","v":4166,"vw":6.323727},{"c":6.34,"h":6.34,"l":6.315,"n":193,"o":6.325,"t":"2026-09-10T19:00:00Z","v":13899,"vw":6.325947},{"c":6.345,"h":6.345,"l":6.33,"n":194,"o":6.34,"t":"2026-09-10T19:15:00Z","v":9599,"vw":6.339662},{"c":6.34,"h":6.35,"l":6.34,"n":186,"o":6.345,"t":"2026-09-10T19:30:00Z","v":5441,"vw":6.343898},{"c":6.325,"h":6.355,"l":6.32,"n":725,"o":6.34,"t":"2026-09-10T19:45:00Z","v":42662,"vw":6.342311},{"c":6.33,"h":6.33,"l":6.33,"n":17,"o":6.33,"t":"2026-09-10T20:00:00Z","v":74128,"vw":6.33},{"c":6.38,"h":6.41,"l":6.355,"n":182,"o":6.38,"t":"2026-09-11T13:30:00Z","v":19289,"vw":6.378594},{"c":6.34,"h":6.38,"l":6.34,"n":87,"o":6.37,"t":"2026-09-11T13:45:00Z","v":7857,"vw":6.360855},{"c":6.33,"h":6.35,"l":6.32,"n":148,"o":6.34,"t":"2026-09-11T14:00:00Z","v":11028,"vw":6.332606},{"c":6.345,"h":6.35,"l":6.335,"n":80,"o":6.335,"t":"2026-09-11T14:15:00Z","v":4065,"vw":6.343015},{"c":6.365,"h":6.365,"l":6.35,"n":47,"o":6.35,"t":"2026-09-11T14:30:00Z","v":4805,"vw":6.355492},{"c":6.36,"h":6.365,"l":6.35,"n":142,"o":6.3605,"t":"2026-09-11T14:45:00Z","v":11658,"vw":6.357644},{"c":6.35,"h":6.355,"l":6.35,"n":47,"o":6.355,"t":"2026-09-11T15:00:00Z","v":1802,"vw":6.353639},{"c":6.355,"h":6.36,"l":6.35,"n":69,"o":6.355,"t":"2026-09-11T15:15:00Z","v":2872,"vw":6.354434},{"c":6.355,"h":6.36,"l":6.35,"n":55,"o":6.355,"t":"2026-09-11T15:30:00Z","v":2605,"vw":6.355601},{"c":6.375,"h":6.375,"l":6.355,"n":123,"o":6.355,"t":"2026-09-11T15:45:00Z","v":8255,"vw":6.365264},{"c":6.365,"h":6.375,"l":6.36,"n":71,"o":6.375,"t":"2026-09-11T16:00:00Z","v":4317,"vw":6.367583},{"c":6.385,"h":6.386,"l":6.37,"n":211,"o":6.37,"t":"2026-09-11T16:15:00Z","v":12147,"vw":6.377749},{"c":6.395,"h":6.395,"l":6.385,"n":132,"o":6.385,"t":"2026-09-11T16:30:00Z","v":7839,"vw":6.390784},{"c":6.395,"h":6.405,"l":6.39,"n":115,"o":6.395,"t":"2026-09-11T16:45:00Z","v":6688,"vw":6.397792},{"c":6.405,"h":6.4092,"l":6.4,"n":129,"o":6.4,"t":"2026-09-11T17:00:00Z","v":6092,"vw":6.40135},{"c":6.405,"h":6.4092,"l":6.4,"n":90,"o":6.405,"t":"2026-09-11T17:15:00Z","v":4116,"vw":6.402614},{"c":6.39,"h":6.41,"l":6.39,"n":91,"o":6.405,"t":"2026-09-11T17:30:00Z","v":20853,"vw":6.399926},{"c":6.33,"h":6.39,"l":6.33,"n":409,"o":6.39,"t":"2026-09-11T17:45:00Z","v":65890,"vw":6.359404},{"c":6.325,"h":6.335,"l":6.32,"n":129,"o":6.335,"t":"2026-09-11T18:00:00Z","v":7321,"vw":6.326257},{"c":6.315,"h":6.34,"l":6.31,"n":269,"o":6.325,"t":"2026-09-11T18:15:00Z","v":18943,"vw":6.327671},{"c":6.31,"h":6.325,"l":6.31,"n":226,"o":6.315,"t":"2026-09-11T18:30:00Z","v":13924,"vw":6.317416},{"c":6.31,"h":6.315,"l":6.305,"n":268,"o":6.31,"t":"2026-09-11T18:45:00Z","v":14226,"vw":6.310565},{"c":6.31,"h":6.32,"l":6.31,"n":274,"o":6.31,"t":"2026-09-11T19:00:00Z","v":13378,"vw":6.312795},{"c":6.315,"h":6.32,"l":6.305,"n":387,"o":6.31,"t":"2026-09-11T19:15:00Z","v":26444,"vw":6.313208},{"c":6.31,"h":6.33,"l":6.31,"n":451,"o":6.315,"t":"2026-09-11T19:30:00Z","v":32240,"vw":6.318227},{"c":6.32,"h":6.32,"l":6.29,"n":1434,"o":6.31,"t":"2026-09-11T19:45:00Z","v":124392,"vw":6.307514},{"c":6.32,"h":6.32,"l":6.32,"n":16,"o":6.32,"t":"2026-09-11T20:00:00Z","v":86321,"vw":6.32},{"c":6.27,"h":6.33,"l":6.27,"n":194,"o":6.29,"t":"2026-09-14T13:30:00Z","v":20171,"vw":6.298886},{"c":6.22,"h":6.2701,"l":6.22,"n":154,"o":6.27,"t":"2026-09-14T13:45:00Z","v":11198,"vw":6.244365},{"c":6.21,"h":6.235,"l":6.21,"n":240,"o":6.225,"t":"2026-09-14T14:00:00Z","v":18135,"vw":6.221134},{"c":6.205,"h":6.215,"l":6.205,"n":87,"o":6.215,"t":"2026-09-14T14:15:00Z","v":4068,"vw":6.210058},{"c":6.215,"h":6.23,"l":6.18,"n":261,"o":6.205,"t":"2026-09-14T14:30:00Z","v":29720,"vw":6.207778},{"c":6.22,"h":6.23,"l":6.2199,"n":92,"o":6.2199,"t":"2026-09-14T14:45:00Z","v":3840,"vw":6.222057},{"c":6.225,"h":6.225,"l":6.21,"n":105,"o":6.22,"t":"2026-09-14T15:00:00Z","v":6471,"vw":6.218989},{"c":6.205,"h":6.22,"l":6.2,"n":117,"o":6.22,"t":"2026-09-14T15:15:00Z","v":5900,"vw":6.209762},{"c":6.25,"h":6.25,"l":6.205,"n":177,"o":6.205,"t":"2026-09-14T15:30:00Z","v":9430,"vw":6.226891},{"c":6.245,"h":6.255,"l":6.245,"n":92,"o":6.25,"t":"2026-09-14T15:45:00Z","v":5523,"vw":6.249453},{"c":6.245,"h":6.25,"l":6.2407,"n":58,"o":6.245,"t":"2026-09-14T16:00:00Z","v":4764,"vw":6.244239},{"c":6.26,"h":6.26,"l":6.245,"n":134,"o":6.245,"t":"2026-09-14T16:15:00Z","v":7637,"vw":6.254167},{"c":6.255,"h":6.26,"l":6.25,"n":82,"o":6.255,"t":"2026-09-14T16:30:00Z","v":3243,"vw":6.255736},{"c":6.27,"h":6.28,"l":6.26,"n":128,"o":6.26,"t":"2026-09-14T16:45:00Z","v":7996,"vw":6.269263},{"c":6.265,"h":6.265,"l":6.26,"n":38,"o":6.265,"t":"2026-09-14T17:00:00Z","v":1101,"vw":6.264167},{"c":6.27,"h":6.27,"l":6.26,"n":139,"o":6.26,"t":"2026-09-14T17:15:00Z","v":10517,"vw":6.261864},{"c":6.275,"h":6.2899,"l":6.27,"n":163,"o":6.28,"t":"2026-09-14T17:30:00Z","v":12507,"vw":6.281324},{"c":6.27,"h":6.275,"l":6.27,"n":75,"o":6.27,"t":"2026-09-14T17:45:00Z","v":4144,"vw":6.274465},{"c":6.275,"h":6.28,"l":6.27,"n":75,"o":6.275,"t":"2026-09-14T18:00:00Z","v":4162,"vw":6.273389},{"c":6.275,"h":6.28,"l":6.27,"n":122,"o":6.2792,"t":"2026-09-14T18:15:00Z","v":5222,"vw":6.274867},{"c":6.28,"h":6.28,"l":6.275,"n":123,"o":6.275,"t":"2026-09-14T18:30:00Z","v":4231,"vw":6.27621},{"c":6.2893,"h":6.2893,"l":6.275,"n":186,"o":6.28,"t":"2026-09-14T18:45:00Z","v":9540,"vw":6.281373},{"c":6.275,"h":6.29,"l":6.275,"n":243,"o":6.285,"t":"2026-09-14T19:00:00Z","v":25900,"vw":6.280354},{"c":6.265,"h":6.275,"l":6.26,"n":226,"o":6.275,"t":"2026-09-14T19:15:00Z","v":12788,"vw":6.268245},{"c":6.26,"h":6.28,"l":6.26,"n":341,"o":6.265,"t":"2026-09-14T19:30:00Z","v":16580,"vw":6.269937},{"c":6.25,"h":6.28,"l":6.24,"n":1233,"o":6.26,"t":"2026-09-14T19:45:00Z","v":80105,"vw":6.258937},{"c":6.24,"h":6.24,"l":6.24,"n":13,"o":6.24,"t":"2026-09-14T20:00:00Z","v":88339,"vw":6.24},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-09-15T11:00:00Z","v":100,"vw":6.24},{"c":6.22,"h":6.27,"l":6.18,"n":188,"o":6.2,"t":"2026-09-15T13:30:00Z","v":20284,"vw":6.202101},{"c":6.2192,"h":6.22,"l":6.2,"n":145,"o":6.22,"t":"2026-09-15T13:45:00Z","v":11054,"vw":6.21074},{"c":6.215,"h":6.22,"l":6.21,"n":90,"o":6.22,"t":"2026-09-15T14:00:00Z","v":5409,"vw":6.216639},{"c":6.23,"h":6.235,"l":6.2199,"n":121,"o":6.22,"t":"2026-09-15T14:15:00Z","v":5736,"vw":6.227992},{"c":6.27,"h":6.275,"l":6.235,"n":254,"o":6.235,"t":"2026-09-15T14:30:00Z","v":19526,"vw":6.259986},{"c":6.27,"h":6.275,"l":6.264,"n":115,"o":6.265,"t":"2026-09-15T14:45:00Z","v":6764,"vw":6.268067},{"c":6.28,"h":6.28,"l":6.265,"n":136,"o":6.275,"t":"2026-09-15T15:00:00Z","v":11878,"vw":6.268686},{"c":6.265,"h":6.275,"l":6.265,"n":115,"o":6.275,"t":"2026-09-15T15:15:00Z","v":6235,"vw":6.269743},{"c":6.25,"h":6.27,"l":6.25,"n":167,"o":6.27,"t":"2026-09-15T15:30:00Z","v":16620,"vw":6.261256},{"c":6.265,"h":6.27,"l":6.265,"n":148,"o":6.265,"t":"2026-09-15T15:45:00Z","v":6729,"vw":6.268585},{"c":6.265,"h":6.275,"l":6.265,"n":134,"o":6.27,"t":"2026-09-15T16:00:00Z","v":13543,"vw":6.267272},{"c":6.265,"h":6.27,"l":6.26,"n":100,"o":6.265,"t":"2026-09-15T16:15:00Z","v":6799,"vw":6.267496},{"c":6.265,"h":6.27,"l":6.265,"n":73,"o":6.265,"t":"2026-09-15T16:30:00Z","v":3797,"vw":6.266566},{"c":6.275,"h":6.2794,"l":6.2608,"n":133,"o":6.265,"t":"2026-09-15T16:45:00Z","v":20259,"vw":6.267145},{"c":6.285,"h":6.285,"l":6.27,"n":117,"o":6.2723,"t":"2026-09-15T17:00:00Z","v":6220,"vw":6.275979},{"c":6.285,"h":6.29,"l":6.285,"n":95,"o":6.285,"t":"2026-09-15T17:15:00Z","v":5077,"vw":6.285538},{"c":6.295,"h":6.295,"l":6.285,"n":165,"o":6.285,"t":"2026-09-15T17:30:00Z","v":11290,"vw":6.289543},{"c":6.2985,"h":6.2985,"l":6.295,"n":21,"o":6.295,"t":"2026-09-15T17:45:00Z","v":783,"vw":6.2957},{"c":6.295,"h":6.3,"l":6.295,"n":109,"o":6.295,"t":"2026-09-15T18:00:00Z","v":4986,"vw":6.297101},{"c":6.295,"h":6.3,"l":6.2893,"n":185,"o":6.295,"t":"2026-09-15T18:15:00Z","v":20146,"vw":6.290979},{"c":6.29,"h":6.295,"l":6.29,"n":103,"o":6.295,"t":"2026-09-15T18:30:00Z","v":4556,"vw":6.294733},{"c":6.325,"h":6.325,"l":6.29,"n":342,"o":6.295,"t":"2026-09-15T18:45:00Z","v":35883,"vw":6.312754},{"c":6.335,"h":6.3392,"l":6.325,"n":168,"o":6.325,"t":"2026-09-15T19:00:00Z","v":11244,"vw":6.330025},{"c":6.335,"h":6.3399,"l":6.33,"n":254,"o":6.335,"t":"2026-09-15T19:15:00Z","v":34248,"vw":6.331078},{"c":6.32,"h":6.335,"l":6.32,"n":373,"o":6.335,"t":"2026-09-15T19:30:00Z","v":44359,"vw":6.326059},{"c":6.37,"h":6.37,"l":6.32,"n":1379,"o":6.325,"t":"2026-09-15T19:45:00Z","v":159435,"vw":6.349494},{"c":6.36,"h":6.36,"l":6.36,"n":23,"o":6.36,"t":"2026-09-15T20:00:00Z","v":125320,"vw":6.36},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-09-16T11:30:00Z","v":127,"vw":6.35},{"c":6.4,"h":6.41,"l":6.35,"n":286,"o":6.35,"t":"2026-09-16T13:30:00Z","v":19495,"vw":6.386381},{"c":6.405,"h":6.425,"l":6.39,"n":262,"o":6.395,"t":"2026-09-16T13:45:00Z","v":35782,"vw":6.404625},{"c":6.37,"h":6.4,"l":6.37,"n":163,"o":6.4,"t":"2026-09-16T14:00:00Z","v":11108,"vw":6.387435},{"c":6.38,"h":6.39,"l":6.37,"n":239,"o":6.375,"t":"2026-09-16T14:15:00Z","v":17951,"vw":6.377577},{"c":6.385,"h":6.385,"l":6.375,"n":105,"o":6.38,"t":"2026-09-16T14:30:00Z","v":6118,"vw":6.379323},{"c":6.385,"h":6.39,"l":6.38,"n":65,"o":6.385,"t":"2026-09-16T14:45:00Z","v":3913,"vw":6.387524},{"c":6.385,"h":6.395,"l":6.38,"n":108,"o":6.39,"t":"2026-09-16T15:00:00Z","v":8292,"vw":6.387623},{"c":6.37,"h":6.38,"l":6.37,"n":103,"o":6.38,"t":"2026-09-16T15:15:00Z","v":10136,"vw":6.379643},{"c":6.355,"h":6.37,"l":6.35,"n":73,"o":6.37,"t":"2026-09-16T15:30:00Z","v":6182,"vw":6.363132},{"c":6.36,"h":6.365,"l":6.36,"n":69,"o":6.36,"t":"2026-09-16T15:45:00Z","v":3068,"vw":6.360346},{"c":6.385,"h":6.385,"l":6.35,"n":141,"o":6.36,"t":"2026-09-16T16:00:00Z","v":15214,"vw":6.363676},{"c":6.38,"h":6.385,"l":6.375,"n":74,"o":6.385,"t":"2026-09-16T16:15:00Z","v":8635,"vw":6.379902},{"c":6.38,"h":6.38,"l":6.3701,"n":89,"o":6.38,"t":"2026-09-16T16:30:00Z","v":9876,"vw":6.379413},{"c":6.385,"h":6.3851,"l":6.375,"n":74,"o":6.375,"t":"2026-09-16T16:45:00Z","v":8475,"vw":6.383508},{"c":6.37,"h":6.385,"l":6.37,"n":68,"o":6.385,"t":"2026-09-16T17:00:00Z","v":7398,"vw":6.378144},{"c":6.38,"h":6.39,"l":6.37,"n":79,"o":6.37,"t":"2026-09-16T17:15:00Z","v":5115,"vw":6.379012},{"c":6.3892,"h":6.3892,"l":6.385,"n":23,"o":6.385,"t":"2026-09-16T17:30:00Z","v":1617,"vw":6.38595},{"c":6.385,"h":6.39,"l":6.3807,"n":82,"o":6.385,"t":"2026-09-16T17:45:00Z","v":5286,"vw":6.384902},{"c":6.355,"h":6.39,"l":6.355,"n":471,"o":6.39,"t":"2026-09-16T18:00:00Z","v":36911,"vw":6.371459},{"c":6.345,"h":6.3577,"l":6.345,"n":243,"o":6.355,"t":"2026-09-16T18:15:00Z","v":53816,"vw":6.346091},{"c":6.325,"h":6.341,"l":6.3,"n":341,"o":6.34,"t":"2026-09-16T18:30:00Z","v":26604,"vw":6.318167},{"c":6.265,"h":6.33,"l":6.265,"n":294,"o":6.325,"t":"2026-09-16T18:45:00Z","v":31988,"vw":6.305713},{"c":6.255,"h":6.285,"l":6.25,"n":262,"o":6.26,"t":"2026-09-16T19:00:00Z","v":32176,"vw":6.274707},{"c":6.205,"h":6.25,"l":6.2,"n":273,"o":6.25,"t":"2026-09-16T19:15:00Z","v":22560,"vw":6.224181},{"c":6.225,"h":6.24,"l":6.2,"n":708,"o":6.204,"t":"2026-09-16T19:30:00Z","v":56507,"vw":6.222059},{"c":6.26,"h":6.285,"l":6.235,"n":1490,"o":6.235,"t":"2026-09-16T19:45:00Z","v":164904,"vw":6.264006},{"c":6.26,"h":6.26,"l":6.26,"n":16,"o":6.26,"t":"2026-09-16T20:00:00Z","v":120129,"vw":6.26},{"c":6.295,"h":6.32,"l":6.285,"n":253,"o":6.32,"t":"2026-09-17T13:30:00Z","v":33127,"vw":6.305875},{"c":6.31,"h":6.325,"l":6.295,"n":306,"o":6.295,"t":"2026-09-17T13:45:00Z","v":16021,"vw":6.313946},{"c":6.305,"h":6.34,"l":6.305,"n":366,"o":6.31,"t":"2026-09-17T14:00:00Z","v":34130,"vw":6.322021},{"c":6.3,"h":6.325,"l":6.3,"n":282,"o":6.305,"t":"2026-09-17T14:15:00Z","v":20456,"vw":6.314166},{"c":6.31,"h":6.315,"l":6.3,"n":160,"o":6.3,"t":"2026-09-17T14:30:00Z","v":5774,"vw":6.308653},{"c":6.3,"h":6.315,"l":6.3,"n":201,"o":6.314,"t":"2026-09-17T14:45:00Z","v":20546,"vw":6.304175},{"c":6.32,"h":6.32,"l":6.305,"n":369,"o":6.305,"t":"2026-09-17T15:00:00Z","v":23736,"vw":6.312175},{"c":6.325,"h":6.335,"l":6.32,"n":217,"o":6.325,"t":"2026-09-17T15:15:00Z","v":13630,"vw":6.328742},{"c":6.32,"h":6.325,"l":6.32,"n":138,"o":6.325,"t":"2026-09-17T15:30:00Z","v":3527,"vw":6.323555},{"c":6.32,"h":6.325,"l":6.32,"n":137,"o":6.325,"t":"2026-09-17T15:45:00Z","v":5595,"vw":6.320744},{"c":6.32,"h":6.3299,"l":6.32,"n":150,"o":6.325,"t":"2026-09-17T16:00:00Z","v":7123,"vw":6.322998},{"c":6.32,"h":6.325,"l":6.315,"n":275,"o":6.32,"t":"2026-09-17T16:15:00Z","v":16617,"vw":6.318758},{"c":6.315,"h":6.325,"l":6.3,"n":194,"o":6.325,"t":"2026-09-17T16:30:00Z","v":41499,"vw":6.309329},{"c":6.31,"h":6.32,"l":6.295,"n":470,"o":6.31,"t":"2026-09-17T16:45:00Z","v":77782,"vw":6.304715},{"c":6.31,"h":6.315,"l":6.31,"n":106,"o":6.315,"t":"2026-09-17T17:00:00Z","v":6269,"vw":6.314294},{"c":6.295,"h":6.315,"l":6.295,"n":468,"o":6.31,"t":"2026-09-17T17:15:00Z","v":49308,"vw":6.305474},{"c":6.29,"h":6.295,"l":6.28,"n":259,"o":6.295,"t":"2026-09-17T17:30:00Z","v":19740,"vw":6.28807},{"c":6.275,"h":6.295,"l":6.27,"n":217,"o":6.295,"t":"2026-09-17T17:45:00Z","v":16275,"vw":6.28183},{"c":6.26,"h":6.275,"l":6.26,"n":191,"o":6.275,"t":"2026-09-17T18:00:00Z","v":10252,"vw":6.264223},{"c":6.255,"h":6.285,"l":6.25,"n":531,"o":6.26,"t":"2026-09-17T18:15:00Z","v":68963,"vw":6.26986},{"c":6.265,"h":6.275,"l":6.255,"n":266,"o":6.26,"t":"2026-09-17T18:30:00Z","v":21198,"vw":6.265251},{"c":6.26,"h":6.2686,"l":6.26,"n":151,"o":6.265,"t":"2026-09-17T18:45:00Z","v":4190,"vw":6.264087},{"c":6.25,"h":6.265,"l":6.25,"n":321,"o":6.265,"t":"2026-09-17T19:00:00Z","v":48813,"vw":6.260257},{"c":6.25,"h":6.2591,"l":6.25,"n":231,"o":6.255,"t":"2026-09-17T19:15:00Z","v":10856,"vw":6.252683},{"c":6.235,"h":6.27,"l":6.215,"n":1847,"o":6.25,"t":"2026-09-17T19:30:00Z","v":314629,"vw":6.232576},{"c":6.235,"h":6.245,"l":6.22,"n":1487,"o":6.235,"t":"2026-09-17T19:45:00Z","v":110168,"vw":6.235983},{"c":6.23,"h":6.23,"l":6.23,"n":14,"o":6.23,"t":"2026-09-17T20:00:00Z","v":113465,"vw":6.23},{"c":6.2,"h":6.2,"l":6.2,"n":2,"o":6.2,"t":"2026-09-17T21:00:00Z","v":190,"vw":6.2},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-09-17T22:00:00Z","v":344,"vw":6.33},{"c":6.26,"h":6.6349,"l":6.26,"n":3,"o":6.6349,"t":"2026-09-17T22:30:00Z","v":499,"vw":6.376452},{"c":6.61,"h":6.68,"l":6.32,"n":15,"o":6.32,"t":"2026-09-18T09:15:00Z","v":10080,"vw":6.636833},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-09-18T09:30:00Z","v":953,"vw":6.28},{"c":6.3,"h":6.31,"l":6.19,"n":388,"o":6.23,"t":"2026-09-18T13:30:00Z","v":125658,"vw":6.23828},{"c":6.215,"h":6.315,"l":6.215,"n":978,"o":6.31,"t":"2026-09-18T13:45:00Z","v":187924,"vw":6.254198},{"c":6.295,"h":6.3,"l":6.22,"n":372,"o":6.22,"t":"2026-09-18T14:00:00Z","v":42342,"vw":6.261438},{"c":6.295,"h":6.305,"l":6.29,"n":322,"o":6.295,"t":"2026-09-18T14:15:00Z","v":42378,"vw":6.293068},{"c":6.28,"h":6.305,"l":6.28,"n":222,"o":6.295,"t":"2026-09-18T14:30:00Z","v":15734,"vw":6.292852},{"c":6.26,"h":6.2807,"l":6.26,"n":155,"o":6.2807,"t":"2026-09-18T14:45:00Z","v":13392,"vw":6.271586},{"c":6.255,"h":6.26,"l":6.25,"n":109,"o":6.26,"t":"2026-09-18T15:00:00Z","v":10528,"vw":6.255614},{"c":6.255,"h":6.26,"l":6.255,"n":82,"o":6.26,"t":"2026-09-18T15:15:00Z","v":6021,"vw":6.257283},{"c":6.255,"h":6.275,"l":6.251,"n":213,"o":6.255,"t":"2026-09-18T15:30:00Z","v":25638,"vw":6.267207},{"c":6.255,"h":6.26,"l":6.25,"n":217,"o":6.25,"t":"2026-09-18T15:45:00Z","v":53130,"vw":6.255196},{"c":6.255,"h":6.255,"l":6.245,"n":216,"o":6.255,"t":"2026-09-18T16:00:00Z","v":38598,"vw":6.249755},{"c":6.235,"h":6.255,"l":6.235,"n":139,"o":6.255,"t":"2026-09-18T16:15:00Z","v":10901,"vw":6.243421},{"c":6.245,"h":6.245,"l":6.235,"n":110,"o":6.235,"t":"2026-09-18T16:30:00Z","v":10051,"vw":6.239966},{"c":6.245,"h":6.245,"l":6.24,"n":43,"o":6.245,"t":"2026-09-18T16:45:00Z","v":1556,"vw":6.243125},{"c":6.245,"h":6.245,"l":6.235,"n":118,"o":6.245,"t":"2026-09-18T17:00:00Z","v":10717,"vw":6.23973},{"c":6.255,"h":6.255,"l":6.25,"n":110,"o":6.25,"t":"2026-09-18T17:15:00Z","v":10577,"vw":6.252123},{"c":6.265,"h":6.2657,"l":6.255,"n":184,"o":6.255,"t":"2026-09-18T17:30:00Z","v":26066,"vw":6.259025},{"c":6.265,"h":6.265,"l":6.25,"n":313,"o":6.265,"t":"2026-09-18T17:45:00Z","v":31767,"vw":6.257765},{"c":6.265,"h":6.275,"l":6.26,"n":196,"o":6.265,"t":"2026-09-18T18:00:00Z","v":30327,"vw":6.264546},{"c":6.255,"h":6.265,"l":6.255,"n":163,"o":6.265,"t":"2026-09-18T18:15:00Z","v":13403,"vw":6.259841},{"c":6.245,"h":6.255,"l":6.2442,"n":129,"o":6.255,"t":"2026-09-18T18:30:00Z","v":8613,"vw":6.25011},{"c":6.255,"h":6.26,"l":6.2401,"n":190,"o":6.2401,"t":"2026-09-18T18:45:00Z","v":38515,"vw":6.251253},{"c":6.245,"h":6.255,"l":6.245,"n":323,"o":6.255,"t":"2026-09-18T19:00:00Z","v":54820,"vw":6.249765},{"c":6.245,"h":6.255,"l":6.24,"n":404,"o":6.25,"t":"2026-09-18T19:15:00Z","v":39317,"vw":6.249764},{"c":6.24,"h":6.25,"l":6.22,"n":558,"o":6.24,"t":"2026-09-18T19:30:00Z","v":43390,"vw":6.23802},{"c":6.215,"h":6.245,"l":6.21,"n":1013,"o":6.24,"t":"2026-09-18T19:45:00Z","v":96341,"vw":6.229311},{"c":6.22,"h":6.22,"l":6.22,"n":24,"o":6.22,"t":"2026-09-18T20:00:00Z","v":669768,"vw":6.22},{"c":6.8933,"h":6.8933,"l":6.8933,"n":3,"o":6.8933,"t":"2026-09-21T10:15:00Z","v":122,"vw":6.8933},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-09-21T10:30:00Z","v":122,"vw":6.14},{"c":6.25,"h":6.265,"l":6.23,"n":235,"o":6.25,"t":"2026-09-21T13:30:00Z","v":40092,"vw":6.252234},{"c":6.24,"h":6.25,"l":6.2342,"n":108,"o":6.25,"t":"2026-09-21T13:45:00Z","v":8315,"vw":6.244019},{"c":6.255,"h":6.26,"l":6.245,"n":188,"o":6.25,"t":"2026-09-21T14:00:00Z","v":13140,"vw":6.25097},{"c":6.255,"h":6.2695,"l":6.2501,"n":151,"o":6.255,"t":"2026-09-21T14:15:00Z","v":14141,"vw":6.258879},{"c":6.25,"h":6.26,"l":6.25,"n":107,"o":6.26,"t":"2026-09-21T14:30:00Z","v":4650,"vw":6.252595},{"c":6.25,"h":6.255,"l":6.25,"n":37,"o":6.25,"t":"2026-09-21T14:45:00Z","v":1674,"vw":6.2526},{"c":6.265,"h":6.265,"l":6.25,"n":134,"o":6.25,"t":"2026-09-21T15:00:00Z","v":14138,"vw":6.257162},{"c":6.255,"h":6.265,"l":6.255,"n":251,"o":6.265,"t":"2026-09-21T15:15:00Z","v":49826,"vw":6.259524},{"c":6.28,"h":6.28,"l":6.2525,"n":367,"o":6.26,"t":"2026-09-21T15:30:00Z","v":59207,"vw":6.258531},{"c":6.2708,"h":6.28,"l":6.27,"n":83,"o":6.275,"t":"2026-09-21T15:45:00Z","v":4218,"vw":6.273645},{"c":6.26,"h":6.28,"l":6.26,"n":266,"o":6.27,"t":"2026-09-21T16:00:00Z","v":20724,"vw":6.269347},{"c":6.265,"h":6.27,"l":6.26,"n":149,"o":6.265,"t":"2026-09-21T16:15:00Z","v":8104,"vw":6.263719},{"c":6.275,"h":6.285,"l":6.265,"n":394,"o":6.27,"t":"2026-09-21T16:30:00Z","v":61085,"vw":6.278846},{"c":6.295,"h":6.2999,"l":6.2701,"n":160,"o":6.28,"t":"2026-09-21T16:45:00Z","v":27446,"vw":6.287003},{"c":6.28,"h":6.295,"l":6.275,"n":302,"o":6.295,"t":"2026-09-21T17:00:00Z","v":38763,"vw":6.286109},{"c":6.275,"h":6.29,"l":6.27,"n":360,"o":6.28,"t":"2026-09-21T17:15:00Z","v":62604,"vw":6.278678},{"c":6.265,"h":6.275,"l":6.26,"n":287,"o":6.275,"t":"2026-09-21T17:30:00Z","v":23572,"vw":6.265518},{"c":6.29,"h":6.29,"l":6.26,"n":203,"o":6.265,"t":"2026-09-21T17:45:00Z","v":23779,"vw":6.278148},{"c":6.295,"h":6.3,"l":6.285,"n":262,"o":6.29,"t":"2026-09-21T18:00:00Z","v":20113,"vw":6.294833},{"c":6.275,"h":6.3005,"l":6.26,"n":849,"o":6.29,"t":"2026-09-21T18:15:00Z","v":155613,"vw":6.284634},{"c":6.26,"h":6.28,"l":6.255,"n":274,"o":6.275,"t":"2026-09-21T18:30:00Z","v":23039,"vw":6.265343},{"c":6.26,"h":6.275,"l":6.26,"n":282,"o":6.2688,"t":"2026-09-21T18:45:00Z","v":42498,"vw":6.264242},{"c":6.26,"h":6.28,"l":6.26,"n":258,"o":6.265,"t":"2026-09-21T19:00:00Z","v":43457,"vw":6.265289},{"c":6.275,"h":6.275,"l":6.26,"n":270,"o":6.26,"t":"2026-09-21T19:15:00Z","v":36090,"vw":6.267308},{"c":6.295,"h":6.2976,"l":6.275,"n":425,"o":6.28,"t":"2026-09-21T19:30:00Z","v":57055,"vw":6.291759},{"c":6.33,"h":6.33,"l":6.29,"n":1269,"o":6.295,"t":"2026-09-21T19:45:00Z","v":161219,"vw":6.314016},{"c":6.32,"h":6.32,"l":6.32,"n":16,"o":6.32,"t":"2026-09-21T20:00:00Z","v":177917,"vw":6.32},{"c":6.345,"h":6.385,"l":6.32,"n":260,"o":6.36,"t":"2026-09-22T13:30:00Z","v":30176,"vw":6.354773},{"c":6.33,"h":6.34,"l":6.31,"n":416,"o":6.34,"t":"2026-09-22T13:45:00Z","v":67471,"vw":6.330193},{"c":6.345,"h":6.355,"l":6.335,"n":257,"o":6.34,"t":"2026-09-22T14:00:00Z","v":21180,"vw":6.346508},{"c":6.345,"h":6.355,"l":6.325,"n":301,"o":6.34,"t":"2026-09-22T14:15:00Z","v":28559,"vw":6.337738},{"c":6.305,"h":6.345,"l":6.305,"n":410,"o":6.345,"t":"2026-09-22T14:30:00Z","v":63815,"vw":6.324265},{"c":6.3,"h":6.31,"l":6.3,"n":161,"o":6.3,"t":"2026-09-22T14:45:00Z","v":10132,"vw":6.303885},{"c":6.3,"h":6.325,"l":6.3,"n":342,"o":6.305,"t":"2026-09-22T15:00:00Z","v":30817,"vw":6.310252},{"c":6.29,"h":6.3009,"l":6.29,"n":148,"o":6.3,"t":"2026-09-22T15:15:00Z","v":11360,"vw":6.298567},{"c":6.275,"h":6.295,"l":6.27,"n":201,"o":6.29,"t":"2026-09-22T15:30:00Z","v":18713,"vw":6.280472},{"c":6.275,"h":6.275,"l":6.26,"n":183,"o":6.27,"t":"2026-09-22T15:45:00Z","v":9989,"vw":6.269605},{"c":6.285,"h":6.29,"l":6.27,"n":225,"o":6.275,"t":"2026-09-22T16:00:00Z","v":14444,"vw":6.280217},{"c":6.27,"h":6.285,"l":6.27,"n":140,"o":6.28,"t":"2026-09-22T16:15:00Z","v":7879,"vw":6.278829},{"c":6.285,"h":6.29,"l":6.27,"n":143,"o":6.27,"t":"2026-09-22T16:30:00Z","v":7087,"vw":6.281798},{"c":6.295,"h":6.3,"l":6.285,"n":120,"o":6.285,"t":"2026-09-22T16:45:00Z","v":11709,"vw":6.290635},{"c":6.28,"h":6.3,"l":6.28,"n":170,"o":6.295,"t":"2026-09-22T17:00:00Z","v":13831,"vw":6.2898},{"c":6.275,"h":6.275,"l":6.27,"n":113,"o":6.27,"t":"2026-09-22T17:15:00Z","v":4956,"vw":6.273475},{"c":6.2709,"h":6.28,"l":6.2709,"n":110,"o":6.275,"t":"2026-09-22T17:30:00Z","v":3640,"vw":6.275028},{"c":6.285,"h":6.29,"l":6.27,"n":305,"o":6.275,"t":"2026-09-22T17:45:00Z","v":46942,"vw":6.279937},{"c":6.29,"h":6.295,"l":6.285,"n":168,"o":6.285,"t":"2026-09-22T18:00:00Z","v":11390,"vw":6.289659},{"c":6.27,"h":6.295,"l":6.27,"n":209,"o":6.29,"t":"2026-09-22T18:15:00Z","v":19877,"vw":6.284888},{"c":6.265,"h":6.275,"l":6.26,"n":249,"o":6.275,"t":"2026-09-22T18:30:00Z","v":36396,"vw":6.268606},{"c":6.25,"h":6.26,"l":6.25,"n":130,"o":6.26,"t":"2026-09-22T18:45:00Z","v":9198,"vw":6.255723},{"c":6.25,"h":6.2693,"l":6.25,"n":201,"o":6.255,"t":"2026-09-22T19:00:00Z","v":21179,"vw":6.258116},{"c":6.245,"h":6.255,"l":6.24,"n":299,"o":6.25,"t":"2026-09-22T19:15:00Z","v":24767,"vw":6.247426},{"c":6.24,"h":6.255,"l":6.24,"n":465,"o":6.245,"t":"2026-09-22T19:30:00Z","v":29178,"vw":6.248452},{"c":6.19,"h":6.255,"l":6.19,"n":1210,"o":6.245,"t":"2026-09-22T19:45:00Z","v":166295,"vw":6.229703},{"c":6.19,"h":6.19,"l":6.19,"n":10,"o":6.19,"t":"2026-09-22T20:00:00Z","v":120211,"vw":6.19},{"c":6.19,"h":6.19,"l":6.19,"n":3,"o":6.19,"t":"2026-09-23T12:15:00Z","v":103,"vw":6.19},{"c":6.115,"h":6.16,"l":6.115,"n":311,"o":6.16,"t":"2026-09-23T13:30:00Z","v":30072,"vw":6.13979},{"c":6.07,"h":6.117,"l":6.07,"n":221,"o":6.11,"t":"2026-09-23T13:45:00Z","v":31006,"vw":6.097569},{"c":6.06,"h":6.0762,"l":6.05,"n":148,"o":6.07,"t":"2026-09-23T14:00:00Z","v":18542,"vw":6.065121},{"c":6.035,"h":6.0699,"l":6.035,"n":218,"o":6.0591,"t":"2026-09-23T14:15:00Z","v":17369,"vw":6.050161},{"c":6.0299,"h":6.04,"l":6.015,"n":232,"o":6.04,"t":"2026-09-23T14:30:00Z","v":22717,"vw":6.025249},{"c":6.015,"h":6.035,"l":6.0139,"n":194,"o":6.025,"t":"2026-09-23T14:45:00Z","v":20791,"vw":6.024529},{"c":6.005,"h":6.0199,"l":6,"n":232,"o":6.015,"t":"2026-09-23T15:00:00Z","v":27966,"vw":6.006062},{"c":6.0186,"h":6.0186,"l":6,"n":313,"o":6.005,"t":"2026-09-23T15:15:00Z","v":52043,"vw":6.005434},{"c":6.015,"h":6.0165,"l":6.005,"n":165,"o":6.01,"t":"2026-09-23T15:30:00Z","v":14154,"vw":6.011848},{"c":6.0101,"h":6.02,"l":6.01,"n":191,"o":6.02,"t":"2026-09-23T15:45:00Z","v":16524,"vw":6.012486},{"c":6.02,"h":6.03,"l":6.005,"n":218,"o":6.015,"t":"2026-09-23T16:00:00Z","v":31026,"vw":6.011733},{"c":6.02,"h":6.045,"l":6.02,"n":266,"o":6.02,"t":"2026-09-23T16:15:00Z","v":33425,"vw":6.033792},{"c":6.03,"h":6.04,"l":6.02,"n":213,"o":6.02,"t":"2026-09-23T16:30:00Z","v":23934,"vw":6.03189},{"c":6.035,"h":6.04,"l":6.03,"n":115,"o":6.03,"t":"2026-09-23T16:45:00Z","v":15273,"vw":6.035548},{"c":6.025,"h":6.035,"l":6.015,"n":180,"o":6.035,"t":"2026-09-23T17:00:00Z","v":23574,"vw":6.025575},{"c":6.015,"h":6.02,"l":6.01,"n":89,"o":6.02,"t":"2026-09-23T17:15:00Z","v":7820,"vw":6.018706},{"c":6.0201,"h":6.025,"l":6.01,"n":108,"o":6.01,"t":"2026-09-23T17:30:00Z","v":8366,"vw":6.018382},{"c":6.0162,"h":6.03,"l":6.015,"n":82,"o":6.025,"t":"2026-09-23T17:45:00Z","v":5668,"vw":6.022523},{"c":6.0109,"h":6.025,"l":6.0109,"n":137,"o":6.02,"t":"2026-09-23T18:00:00Z","v":15169,"vw":6.019248},{"c":6.01,"h":6.015,"l":6.01,"n":107,"o":6.0116,"t":"2026-09-23T18:15:00Z","v":10652,"vw":6.012927},{"c":6.015,"h":6.015,"l":6.01,"n":110,"o":6.015,"t":"2026-09-23T18:30:00Z","v":12245,"vw":6.011163},{"c":6.02,"h":6.03,"l":6.015,"n":153,"o":6.015,"t":"2026-09-23T18:45:00Z","v":15394,"vw":6.021477},{"c":6.015,"h":6.025,"l":6.01,"n":152,"o":6.025,"t":"2026-09-23T19:00:00Z","v":12670,"vw":6.018503},{"c":6.005,"h":6.015,"l":5.995,"n":421,"o":6.01,"t":"2026-09-23T19:15:00Z","v":81511,"vw":6.002882},{"c":5.985,"h":6.005,"l":5.98,"n":288,"o":6,"t":"2026-09-23T19:30:00Z","v":31225,"vw":5.993369},{"c":5.95,"h":6.005,"l":5.94,"n":1090,"o":5.985,"t":"2026-09-23T19:45:00Z","v":154885,"vw":5.983335},{"c":5.95,"h":5.95,"l":5.95,"n":8,"o":5.95,"t":"2026-09-23T20:00:00Z","v":103295,"vw":5.95},{"c":5.965,"h":6,"l":5.95,"n":293,"o":5.95,"t":"2026-09-24T13:30:00Z","v":31555,"vw":5.971619},{"c":5.94,"h":5.96,"l":5.935,"n":111,"o":5.96,"t":"2026-09-24T13:45:00Z","v":8319,"vw":5.94592},{"c":5.935,"h":5.935,"l":5.91,"n":178,"o":5.93,"t":"2026-09-24T14:00:00Z","v":24731,"vw":5.920349},{"c":5.915,"h":5.94,"l":5.915,"n":265,"o":5.935,"t":"2026-09-24T14:15:00Z","v":23123,"vw":5.926181},{"c":5.93,"h":5.9399,"l":5.89,"n":490,"o":5.915,"t":"2026-09-24T14:30:00Z","v":57578,"vw":5.90447},{"c":5.905,"h":5.92,"l":5.9,"n":139,"o":5.92,"t":"2026-09-24T14:45:00Z","v":12330,"vw":5.913786},{"c":5.895,"h":5.905,"l":5.89,"n":165,"o":5.905,"t":"2026-09-24T15:00:00Z","v":13440,"vw":5.895704},{"c":5.91,"h":5.9266,"l":5.89,"n":233,"o":5.895,"t":"2026-09-24T15:15:00Z","v":19538,"vw":5.910213},{"c":5.915,"h":5.93,"l":5.915,"n":240,"o":5.92,"t":"2026-09-24T15:30:00Z","v":16938,"vw":5.921154},{"c":5.905,"h":5.92,"l":5.9,"n":222,"o":5.91,"t":"2026-09-24T15:45:00Z","v":23839,"vw":5.907495},{"c":5.905,"h":5.905,"l":5.9,"n":145,"o":5.9,"t":"2026-09-24T16:00:00Z","v":4938,"vw":5.902191},{"c":5.94,"h":5.955,"l":5.905,"n":454,"o":5.91,"t":"2026-09-24T16:15:00Z","v":44215,"vw":5.934802},{"c":5.96,"h":5.965,"l":5.9291,"n":283,"o":5.94,"t":"2026-09-24T16:30:00Z","v":28607,"vw":5.943807},{"c":5.945,"h":5.955,"l":5.94,"n":216,"o":5.955,"t":"2026-09-24T16:45:00Z","v":35708,"vw":5.948791},{"c":5.97,"h":5.975,"l":5.94,"n":313,"o":5.94,"t":"2026-09-24T17:00:00Z","v":28049,"vw":5.957071},{"c":6,"h":6.005,"l":5.96,"n":360,"o":5.97,"t":"2026-09-24T17:15:00Z","v":39185,"vw":5.979258},{"c":5.995,"h":6,"l":5.99,"n":183,"o":6,"t":"2026-09-24T17:30:00Z","v":16829,"vw":5.998196},{"c":6,"h":6.005,"l":5.99,"n":154,"o":5.9994,"t":"2026-09-24T17:45:00Z","v":18234,"vw":6.000414},{"c":6,"h":6,"l":5.985,"n":133,"o":5.995,"t":"2026-09-24T18:00:00Z","v":11567,"vw":5.99225},{"c":6.025,"h":6.03,"l":5.995,"n":290,"o":5.995,"t":"2026-09-24T18:15:00Z","v":28083,"vw":6.010553},{"c":6.015,"h":6.03,"l":6.015,"n":257,"o":6.025,"t":"2026-09-24T18:30:00Z","v":19844,"vw":6.020838},{"c":6.035,"h":6.04,"l":6.015,"n":269,"o":6.015,"t":"2026-09-24T18:45:00Z","v":20253,"vw":6.032578},{"c":6.055,"h":6.055,"l":6.04,"n":289,"o":6.04,"t":"2026-09-24T19:00:00Z","v":28760,"vw":6.049378},{"c":6.055,"h":6.055,"l":6.045,"n":251,"o":6.055,"t":"2026-09-24T19:15:00Z","v":26398,"vw":6.052091},{"c":6.07,"h":6.08,"l":6.045,"n":591,"o":6.055,"t":"2026-09-24T19:30:00Z","v":62857,"vw":6.06271},{"c":6.055,"h":6.08,"l":6.05,"n":1326,"o":6.075,"t":"2026-09-24T19:45:00Z","v":146659,"vw":6.064663},{"c":6.06,"h":6.06,"l":6.06,"n":12,"o":6.06,"t":"2026-09-24T20:00:00Z","v":70912,"vw":6.06},{"c":6.01,"h":6.09,"l":5.99,"n":537,"o":6.08,"t":"2026-09-25T13:30:00Z","v":65635,"vw":6.041536},{"c":5.995,"h":6.01,"l":5.9938,"n":105,"o":6,"t":"2026-09-25T13:45:00Z","v":10071,"vw":5.998558},{"c":5.985,"h":5.995,"l":5.965,"n":323,"o":5.995,"t":"2026-09-25T14:00:00Z","v":34383,"vw":5.97823},{"c":5.965,"h":5.985,"l":5.965,"n":163,"o":5.985,"t":"2026-09-25T14:15:00Z","v":10026,"vw":5.975322},{"c":5.955,"h":5.96,"l":5.945,"n":104,"o":5.96,"t":"2026-09-25T14:30:00Z","v":12954,"vw":5.952217},{"c":5.93,"h":5.955,"l":5.92,"n":263,"o":5.95,"t":"2026-09-25T14:45:00Z","v":24754,"vw":5.939028},{"c":5.94,"h":5.945,"l":5.935,"n":360,"o":5.935,"t":"2026-09-25T15:00:00Z","v":63963,"vw":5.939871},{"c":5.905,"h":5.94,"l":5.905,"n":298,"o":5.94,"t":"2026-09-25T15:15:00Z","v":41332,"vw":5.912005},{"c":5.915,"h":5.93,"l":5.91,"n":241,"o":5.915,"t":"2026-09-25T15:30:00Z","v":19929,"vw":5.922889},{"c":5.935,"h":5.94,"l":5.9142,"n":208,"o":5.9199,"t":"2026-09-25T15:45:00Z","v":15280,"vw":5.922622},{"c":5.945,"h":5.95,"l":5.935,"n":219,"o":5.935,"t":"2026-09-25T16:00:00Z","v":15354,"vw":5.941003},{"c":5.925,"h":5.955,"l":5.92,"n":381,"o":5.945,"t":"2026-09-25T16:15:00Z","v":37391,"vw":5.938396},{"c":5.935,"h":5.9385,"l":5.92,"n":116,"o":5.93,"t":"2026-09-25T16:30:00Z","v":6187,"vw":5.930783},{"c":5.94,"h":5.94,"l":5.925,"n":74,"o":5.93,"t":"2026-09-25T16:45:00Z","v":4993,"vw":5.929272},{"c":5.935,"h":5.9491,"l":5.935,"n":192,"o":5.935,"t":"2026-09-25T17:00:00Z","v":12599,"vw":5.93966},{"c":5.935,"h":5.94,"l":5.93,"n":153,"o":5.935,"t":"2026-09-25T17:15:00Z","v":13170,"vw":5.936497},{"c":5.905,"h":5.94,"l":5.905,"n":393,"o":5.935,"t":"2026-09-25T17:30:00Z","v":46271,"vw":5.921195},{"c":5.915,"h":5.915,"l":5.9,"n":291,"o":5.905,"t":"2026-09-25T17:45:00Z","v":33666,"vw":5.906687},{"c":5.9,"h":5.915,"l":5.9,"n":168,"o":5.915,"t":"2026-09-25T18:00:00Z","v":10909,"vw":5.906905},{"c":5.905,"h":5.91,"l":5.9,"n":261,"o":5.9,"t":"2026-09-25T18:15:00Z","v":27361,"vw":5.905257},{"c":5.915,"h":5.92,"l":5.9,"n":347,"o":5.905,"t":"2026-09-25T18:30:00Z","v":46835,"vw":5.910317},{"c":5.935,"h":5.94,"l":5.91,"n":387,"o":5.915,"t":"2026-09-25T18:45:00Z","v":43835,"vw":5.918689},{"c":5.93,"h":5.94,"l":5.93,"n":269,"o":5.935,"t":"2026-09-25T19:00:00Z","v":24355,"vw":5.934435},{"c":5.935,"h":5.935,"l":5.925,"n":387,"o":5.935,"t":"2026-09-25T19:15:00Z","v":31501,"vw":5.929851},{"c":5.935,"h":5.935,"l":5.92,"n":450,"o":5.935,"t":"2026-09-25T19:30:00Z","v":43771,"vw":5.927045},{"c":5.9,"h":5.95,"l":5.9,"n":1475,"o":5.935,"t":"2026-09-25T19:45:00Z","v":197679,"vw":5.92644},{"c":5.91,"h":5.91,"l":5.91,"n":12,"o":5.91,"t":"2026-09-25T20:00:00Z","v":106620,"vw":5.91},{"c":5.91,"h":5.91,"l":5.91,"n":5,"o":5.91,"t":"2026-09-28T08:00:00Z","v":1020,"vw":5.91},{"c":5.91,"h":5.91,"l":5.9081,"n":3,"o":5.9081,"t":"2026-09-28T11:00:00Z","v":878,"vw":5.909776},{"c":5.91,"h":5.91,"l":5.91,"n":3,"o":5.91,"t":"2026-09-28T13:15:00Z","v":300,"vw":5.91},{"c":5.865,"h":5.89,"l":5.83,"n":588,"o":5.88,"t":"2026-09-28T13:30:00Z","v":74666,"vw":5.856258},{"c":5.875,"h":5.89,"l":5.86,"n":485,"o":5.87,"t":"2026-09-28T13:45:00Z","v":138777,"vw":5.874534},{"c":5.855,"h":5.895,"l":5.855,"n":538,"o":5.875,"t":"2026-09-28T14:00:00Z","v":167851,"vw":5.871405},{"c":5.855,"h":5.875,"l":5.85,"n":473,"o":5.8599,"t":"2026-09-28T14:15:00Z","v":81928,"vw":5.858603},{"c":5.86,"h":5.87,"l":5.845,"n":492,"o":5.855,"t":"2026-09-28T14:30:00Z","v":92124,"vw":5.857211},{"c":5.835,"h":5.855,"l":5.83,"n":211,"o":5.855,"t":"2026-09-28T14:45:00Z","v":24655,"vw":5.84395},{"c":5.825,"h":5.845,"l":5.82,"n":293,"o":5.835,"t":"2026-09-28T15:00:00Z","v":36495,"vw":5.83279},{"c":5.83,"h":5.84,"l":5.8,"n":329,"o":5.82,"t":"2026-09-28T15:15:00Z","v":72390,"vw":5.819373},{"c":5.83,"h":5.84,"l":5.83,"n":173,"o":5.83,"t":"2026-09-28T15:30:00Z","v":9371,"vw":5.834102},{"c":5.81,"h":5.8299,"l":5.81,"n":204,"o":5.825,"t":"2026-09-28T15:45:00Z","v":24222,"vw":5.820183},{"c":5.815,"h":5.815,"l":5.8,"n":369,"o":5.815,"t":"2026-09-28T16:00:00Z","v":66407,"vw":5.807727},{"c":5.86,"h":5.865,"l":5.815,"n":526,"o":5.815,"t":"2026-09-28T16:15:00Z","v":75485,"vw":5.841965},{"c":5.84,"h":5.86,"l":5.81,"n":788,"o":5.85,"t":"2026-09-28T16:30:00Z","v":150408,"vw":5.835157},{"c":5.855,"h":5.855,"l":5.84,"n":195,"o":5.845,"t":"2026-09-28T16:45:00Z","v":15601,"vw":5.849492},{"c":5.85,"h":5.86,"l":5.83,"n":557,"o":5.855,"t":"2026-09-28T17:00:00Z","v":106456,"vw":5.842966},{"c":5.815,"h":5.855,"l":5.81,"n":572,"o":5.85,"t":"2026-09-28T17:15:00Z","v":85273,"vw":5.820971},{"c":5.805,"h":5.82,"l":5.8,"n":297,"o":5.82,"t":"2026-09-28T17:30:00Z","v":33026,"vw":5.809189},{"c":5.81,"h":5.825,"l":5.8,"n":1394,"o":5.8,"t":"2026-09-28T17:45:00Z","v":210125,"vw":5.810326},{"c":5.845,"h":5.85,"l":5.795,"n":690,"o":5.815,"t":"2026-09-28T18:00:00Z","v":133188,"vw":5.808394},{"c":5.87,"h":5.88,"l":5.84,"n":294,"o":5.845,"t":"2026-09-28T18:15:00Z","v":31309,"vw":5.865353},{"c":5.88,"h":5.89,"l":5.87,"n":265,"o":5.87,"t":"2026-09-28T18:30:00Z","v":9615,"vw":5.881677},{"c":5.895,"h":5.895,"l":5.88,"n":353,"o":5.885,"t":"2026-09-28T18:45:00Z","v":17386,"vw":5.8895},{"c":5.885,"h":5.9,"l":5.885,"n":278,"o":5.895,"t":"2026-09-28T19:00:00Z","v":11146,"vw":5.895417},{"c":5.905,"h":5.91,"l":5.885,"n":298,"o":5.885,"t":"2026-09-28T19:15:00Z","v":17280,"vw":5.897878},{"c":5.915,"h":5.92,"l":5.905,"n":414,"o":5.905,"t":"2026-09-28T19:30:00Z","v":29833,"vw":5.913047},{"c":5.91,"h":5.92,"l":5.865,"n":2193,"o":5.915,"t":"2026-09-28T19:45:00Z","v":296567,"vw":5.890974},{"c":5.9,"h":5.9,"l":5.9,"n":17,"o":5.9,"t":"2026-09-28T20:00:00Z","v":113594,"vw":5.9},{"c":5.94,"h":5.95,"l":5.875,"n":361,"o":5.92,"t":"2026-09-29T13:30:00Z","v":40736,"vw":5.905489},{"c":5.93,"h":5.965,"l":5.93,"n":149,"o":5.945,"t":"2026-09-29T13:45:00Z","v":13967,"vw":5.951359},{"c":5.95,"h":5.95,"l":5.93,"n":148,"o":5.93,"t":"2026-09-29T14:00:00Z","v":8967,"vw":5.940748},{"c":5.91,"h":5.95,"l":5.91,"n":184,"o":5.945,"t":"2026-09-29T14:15:00Z","v":12432,"vw":5.929032},{"c":5.925,"h":5.93,"l":5.91,"n":347,"o":5.915,"t":"2026-09-29T14:30:00Z","v":75532,"vw":5.926276},{"c":5.92,"h":5.935,"l":5.92,"n":179,"o":5.925,"t":"2026-09-29T14:45:00Z","v":10161,"vw":5.929735},{"c":5.895,"h":5.92,"l":5.895,"n":182,"o":5.92,"t":"2026-09-29T15:00:00Z","v":10419,"vw":5.902694},{"c":5.895,"h":5.905,"l":5.89,"n":116,"o":5.9,"t":"2026-09-29T15:15:00Z","v":7331,"vw":5.897918},{"c":5.87,"h":5.895,"l":5.87,"n":152,"o":5.895,"t":"2026-09-29T15:30:00Z","v":9210,"vw":5.882816},{"c":5.875,"h":5.885,"l":5.87,"n":238,"o":5.87,"t":"2026-09-29T15:45:00Z","v":18321,"vw":5.879264},{"c":5.875,"h":5.89,"l":5.87,"n":267,"o":5.8703,"t":"2026-09-29T16:00:00Z","v":22141,"vw":5.874617},{"c":5.87,"h":5.885,"l":5.865,"n":175,"o":5.875,"t":"2026-09-29T16:15:00Z","v":9989,"vw":5.875328},{"c":5.91,"h":5.91,"l":5.87,"n":573,"o":5.87,"t":"2026-09-29T16:30:00Z","v":60116,"vw":5.89299},{"c":5.92,"h":5.92,"l":5.905,"n":300,"o":5.905,"t":"2026-09-29T16:45:00Z","v":30004,"vw":5.910917},{"c":5.915,"h":5.92,"l":5.915,"n":117,"o":5.92,"t":"2026-09-29T17:00:00Z","v":6990,"vw":5.916427},{"c":5.945,"h":5.945,"l":5.915,"n":449,"o":5.92,"t":"2026-09-29T17:15:00Z","v":42472,"vw":5.933265},{"c":5.93,"h":5.945,"l":5.93,"n":234,"o":5.945,"t":"2026-09-29T17:30:00Z","v":22648,"vw":5.934455},{"c":5.945,"h":5.95,"l":5.93,"n":328,"o":5.935,"t":"2026-09-29T17:45:00Z","v":28837,"vw":5.94044},{"c":5.97,"h":5.975,"l":5.95,"n":671,"o":5.95,"t":"2026-09-29T18:00:00Z","v":66739,"vw":5.965087},{"c":5.9899,"h":5.99,"l":5.975,"n":217,"o":5.975,"t":"2026-09-29T18:15:00Z","v":13869,"vw":5.981748},{"c":5.995,"h":6,"l":5.98,"n":417,"o":5.985,"t":"2026-09-29T18:30:00Z","v":41588,"vw":5.985205},{"c":5.975,"h":5.995,"l":5.965,"n":544,"o":5.995,"t":"2026-09-29T18:45:00Z","v":63426,"vw":5.974248},{"c":5.985,"h":5.99,"l":5.98,"n":225,"o":5.98,"t":"2026-09-29T19:00:00Z","v":13020,"vw":5.982458},{"c":5.995,"h":6.02,"l":5.975,"n":592,"o":5.98,"t":"2026-09-29T19:15:00Z","v":74728,"vw":5.99449},{"c":6.005,"h":6.01,"l":5.99,"n":439,"o":6,"t":"2026-09-29T19:30:00Z","v":43529,"vw":5.995186},{"c":6.03,"h":6.03,"l":5.975,"n":1982,"o":6.01,"t":"2026-09-29T19:45:00Z","v":433945,"vw":6.014071},{"c":6.06,"h":6.11,"l":6.02,"n":25,"o":6.02,"t":"2026-09-29T20:00:00Z","v":113593,"vw":6.022189},{"c":5.91,"h":5.98,"l":5.88,"n":334,"o":5.96,"t":"2026-09-30T13:30:00Z","v":80063,"vw":5.915747},{"c":5.93,"h":5.94,"l":5.91,"n":167,"o":5.91,"t":"2026-09-30T13:45:00Z","v":12463,"vw":5.928112},{"c":5.93,"h":5.94,"l":5.9101,"n":357,"o":5.92,"t":"2026-09-30T14:00:00Z","v":39246,"vw":5.92697},{"c":5.905,"h":5.93,"l":5.905,"n":239,"o":5.925,"t":"2026-09-30T14:15:00Z","v":18108,"vw":5.91738},{"c":5.915,"h":5.915,"l":5.9,"n":189,"o":5.905,"t":"2026-09-30T14:30:00Z","v":12467,"vw":5.907881},{"c":5.93,"h":5.935,"l":5.905,"n":181,"o":5.915,"t":"2026-09-30T14:45:00Z","v":19430,"vw":5.922541},{"c":5.915,"h":5.93,"l":5.91,"n":144,"o":5.93,"t":"2026-09-30T15:00:00Z","v":9617,"vw":5.920162},{"c":5.925,"h":5.93,"l":5.92,"n":129,"o":5.92,"t":"2026-09-30T15:15:00Z","v":11594,"vw":5.924218},{"c":5.91,"h":5.9291,"l":5.91,"n":207,"o":5.9209,"t":"2026-09-30T15:30:00Z","v":19021,"vw":5.920999},{"c":5.97,"h":5.97,"l":5.91,"n":352,"o":5.915,"t":"2026-09-30T15:45:00Z","v":63214,"vw":5.943805},{"c":6.015,"h":6.02,"l":5.965,"n":307,"o":5.965,"t":"2026-09-30T16:00:00Z","v":36325,"vw":6.001263},{"c":6.035,"h":6.04,"l":6.015,"n":420,"o":6.015,"t":"2026-09-30T16:15:00Z","v":55042,"vw":6.030959},{"c":6.045,"h":6.055,"l":6.02,"n":493,"o":6.035,"t":"2026-09-30T16:30:00Z","v":63012,"vw":6.033894},{"c":6.065,"h":6.07,"l":6.045,"n":187,"o":6.05,"t":"2026-09-30T16:45:00Z","v":13580,"vw":6.059385},{"c":6.03,"h":6.065,"l":6.03,"n":202,"o":6.065,"t":"2026-09-30T17:00:00Z","v":20452,"vw":6.051991},{"c":6.055,"h":6.055,"l":6.035,"n":232,"o":6.035,"t":"2026-09-30T17:15:00Z","v":24727,"vw":6.044021},{"c":6.08,"h":6.095,"l":6.05,"n":846,"o":6.06,"t":"2026-09-30T17:30:00Z","v":371256,"vw":6.073858},{"c":6.055,"h":6.115,"l":6.035,"n":4675,"o":6.08,"t":"2026-09-30T17:45:00Z","v":1723071,"vw":6.077121},{"c":6.085,"h":6.095,"l":6.04,"n":783,"o":6.06,"t":"2026-09-30T18:00:00Z","v":135447,"vw":6.063851},{"c":6.085,"h":6.095,"l":6.08,"n":708,"o":6.08,"t":"2026-09-30T18:15:00Z","v":115170,"vw":6.085406},{"c":6.145,"h":6.155,"l":6.085,"n":1713,"o":6.085,"t":"2026-09-30T18:30:00Z","v":456698,"vw":6.127205},{"c":6.145,"h":6.15,"l":6.13,"n":318,"o":6.145,"t":"2026-09-30T18:45:00Z","v":39272,"vw":6.141932},{"c":6.13,"h":6.145,"l":6.12,"n":485,"o":6.145,"t":"2026-09-30T19:00:00Z","v":65336,"vw":6.129765},{"c":6.135,"h":6.155,"l":6.13,"n":412,"o":6.135,"t":"2026-09-30T19:15:00Z","v":57191,"vw":6.143286},{"c":6.105,"h":6.14,"l":6.09,"n":493,"o":6.13,"t":"2026-09-30T19:30:00Z","v":47112,"vw":6.117891},{"c":6.11,"h":6.135,"l":6.06,"n":2668,"o":6.1,"t":"2026-09-30T19:45:00Z","v":603141,"vw":6.109722},{"c":6.14,"h":6.65,"l":6.1,"n":41,"o":6.1,"t":"2026-09-30T20:00:00Z","v":300187,"vw":6.111896},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-09-30T20:15:00Z","v":1460,"vw":6.11},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-09-30T20:30:00Z","v":200,"vw":6.11},{"c":6.15,"h":6.15,"l":6.15,"n":5,"o":6.15,"t":"2026-09-30T20:45:00Z","v":371,"vw":6.15},{"c":6.11,"h":6.11,"l":6.11,"n":2,"o":6.11,"t":"2026-10-01T12:30:00Z","v":1252,"vw":6.11},{"c":6.0956,"h":6.0956,"l":6.0956,"n":1,"o":6.0956,"t":"2026-10-01T12:45:00Z","v":110,"vw":6.0956},{"c":6.12,"h":6.12,"l":6.12,"n":2,"o":6.12,"t":"2026-10-01T13:15:00Z","v":500,"vw":6.12},{"c":6.025,"h":6.185,"l":6.022,"n":744,"o":6.08,"t":"2026-10-01T13:30:00Z","v":102359,"vw":6.109504},{"c":5.99,"h":6.055,"l":5.97,"n":576,"o":6.03,"t":"2026-10-01T13:45:00Z","v":51076,"vw":6.008499},{"c":6.08,"h":6.09,"l":5.985,"n":738,"o":6,"t":"2026-10-01T14:00:00Z","v":73472,"vw":6.04154},{"c":6.02,"h":6.085,"l":6.01,"n":458,"o":6.08,"t":"2026-10-01T14:15:00Z","v":44140,"vw":6.060778},{"c":6.115,"h":6.12,"l":6.01,"n":1852,"o":6.015,"t":"2026-10-01T14:30:00Z","v":292483,"vw":6.081476},{"c":6.075,"h":6.11,"l":6.06,"n":584,"o":6.11,"t":"2026-10-01T14:45:00Z","v":62318,"vw":6.089263},{"c":6.065,"h":6.082,"l":6.05,"n":208,"o":6.075,"t":"2026-10-01T15:00:00Z","v":16983,"vw":6.07002},{"c":6.075,"h":6.1,"l":6.065,"n":806,"o":6.065,"t":"2026-10-01T15:15:00Z","v":129075,"vw":6.090067},{"c":6.11,"h":6.11,"l":6.07,"n":381,"o":6.075,"t":"2026-10-01T15:30:00Z","v":34621,"vw":6.089929},{"c":6.115,"h":6.12,"l":6.105,"n":156,"o":6.11,"t":"2026-10-01T15:45:00Z","v":16595,"vw":6.109796},{"c":6.11,"h":6.12,"l":6.1,"n":276,"o":6.11,"t":"2026-10-01T16:00:00Z","v":26199,"vw":6.106053},{"c":6.115,"h":6.125,"l":6.09,"n":468,"o":6.11,"t":"2026-10-01T16:15:00Z","v":40611,"vw":6.104797},{"c":6.125,"h":6.13,"l":6.12,"n":145,"o":6.12,"t":"2026-10-01T16:30:00Z","v":4579,"vw":6.123297},{"c":6.085,"h":6.13,"l":6.085,"n":539,"o":6.125,"t":"2026-10-01T16:45:00Z","v":55290,"vw":6.109111},{"c":6.085,"h":6.1,"l":6.075,"n":194,"o":6.08,"t":"2026-10-01T17:00:00Z","v":22894,"vw":6.084523},{"c":6.115,"h":6.115,"l":6.09,"n":333,"o":6.09,"t":"2026-10-01T17:15:00Z","v":39157,"vw":6.104425},{"c":6.12,"h":6.135,"l":6.11,"n":634,"o":6.12,"t":"2026-10-01T17:30:00Z","v":61562,"vw":6.122096},{"c":6.115,"h":6.13,"l":6.11,"n":293,"o":6.11,"t":"2026-10-01T17:45:00Z","v":36778,"vw":6.118958},{"c":6.12,"h":6.12,"l":6.1023,"n":256,"o":6.12,"t":"2026-10-01T18:00:00Z","v":23205,"vw":6.110518},{"c":6.115,"h":6.13,"l":6.11,"n":360,"o":6.12,"t":"2026-10-01T18:15:00Z","v":31269,"vw":6.116973},{"c":6.145,"h":6.15,"l":6.115,"n":612,"o":6.12,"t":"2026-10-01T18:30:00Z","v":68001,"vw":6.128061},{"c":6.145,"h":6.16,"l":6.14,"n":281,"o":6.145,"t":"2026-10-01T18:45:00Z","v":31870,"vw":6.145969},{"c":6.15,"h":6.16,"l":6.1408,"n":301,"o":6.15,"t":"2026-10-01T19:00:00Z","v":26886,"vw":6.150376},{"c":6.115,"h":6.16,"l":6.11,"n":371,"o":6.155,"t":"2026-10-01T19:15:00Z","v":43283,"vw":6.128523},{"c":6.145,"h":6.15,"l":6.11,"n":516,"o":6.11,"t":"2026-10-01T19:30:00Z","v":62657,"vw":6.128307},{"c":6.14,"h":6.205,"l":6.13,"n":1844,"o":6.14,"t":"2026-10-01T19:45:00Z","v":415371,"vw":6.178986},{"c":6.13,"h":6.13,"l":6.13,"n":17,"o":6.13,"t":"2026-10-01T20:00:00Z","v":270800,"vw":6.13},{"c":6.195,"h":6.215,"l":6.09,"n":434,"o":6.2,"t":"2026-10-02T13:30:00Z","v":64124,"vw":6.183016},{"c":6.135,"h":6.225,"l":6.135,"n":247,"o":6.195,"t":"2026-10-02T13:45:00Z","v":25047,"vw":6.173598},{"c":6.12,"h":6.135,"l":6.115,"n":286,"o":6.13,"t":"2026-10-02T14:00:00Z","v":21383,"vw":6.124206},{"c":6.125,"h":6.14,"l":6.11,"n":184,"o":6.11,"t":"2026-10-02T14:15:00Z","v":12097,"vw":6.126408},{"c":6.15,"h":6.16,"l":6.11,"n":347,"o":6.12,"t":"2026-10-02T14:30:00Z","v":36917,"vw":6.131274},{"c":6.15,"h":6.16,"l":6.145,"n":217,"o":6.145,"t":"2026-10-02T14:45:00Z","v":21354,"vw":6.152564},{"c":6.095,"h":6.155,"l":6.095,"n":399,"o":6.15,"t":"2026-10-02T15:00:00Z","v":38840,"vw":6.119737},{"c":6.065,"h":6.095,"l":6.065,"n":162,"o":6.095,"t":"2026-10-02T15:15:00Z","v":10496,"vw":6.08082},{"c":6.055,"h":6.07,"l":6.05,"n":201,"o":6.06,"t":"2026-10-02T15:30:00Z","v":12779,"vw":6.060019},{"c":6.075,"h":6.08,"l":6.055,"n":185,"o":6.055,"t":"2026-10-02T15:45:00Z","v":14553,"vw":6.067986},{"c":6.035,"h":6.075,"l":6.035,"n":311,"o":6.075,"t":"2026-10-02T16:00:00Z","v":23228,"vw":6.05416},{"c":6.005,"h":6.045,"l":6.005,"n":272,"o":6.035,"t":"2026-10-02T16:15:00Z","v":20249,"vw":6.034597},{"c":6.02,"h":6.02,"l":6.0001,"n":249,"o":6.005,"t":"2026-10-02T16:30:00Z","v":19735,"vw":6.008874},{"c":6.025,"h":6.025,"l":6.015,"n":140,"o":6.015,"t":"2026-10-02T16:45:00Z","v":8821,"vw":6.019264},{"c":6.025,"h":6.03,"l":6.02,"n":101,"o":6.025,"t":"2026-10-02T17:00:00Z","v":5439,"vw":6.025297},{"c":6.025,"h":6.03,"l":6.02,"n":189,"o":6.025,"t":"2026-10-02T17:15:00Z","v":11461,"vw":6.024947},{"c":6.025,"h":6.03,"l":6.025,"n":197,"o":6.025,"t":"2026-10-02T17:30:00Z","v":9825,"vw":6.025654},{"c":6.05,"h":6.07,"l":6.03,"n":440,"o":6.03,"t":"2026-10-02T17:45:00Z","v":46421,"vw":6.049672},{"c":6.055,"h":6.055,"l":6.045,"n":185,"o":6.05,"t":"2026-10-02T18:00:00Z","v":15365,"vw":6.049239},{"c":6.055,"h":6.06,"l":6.055,"n":128,"o":6.055,"t":"2026-10-02T18:15:00Z","v":7418,"vw":6.05549},{"c":6.06,"h":6.065,"l":6.055,"n":201,"o":6.06,"t":"2026-10-02T18:30:00Z","v":14560,"vw":6.059769},{"c":6.065,"h":6.08,"l":6.055,"n":316,"o":6.06,"t":"2026-10-02T18:45:00Z","v":29220,"vw":6.069951},{"c":6.055,"h":6.07,"l":6.05,"n":247,"o":6.07,"t":"2026-10-02T19:00:00Z","v":14129,"vw":6.059388},{"c":6.065,"h":6.07,"l":6.05,"n":230,"o":6.055,"t":"2026-10-02T19:15:00Z","v":22953,"vw":6.060881},{"c":6.065,"h":6.075,"l":6.06,"n":505,"o":6.065,"t":"2026-10-02T19:30:00Z","v":59899,"vw":6.066268},{"c":6.03,"h":6.085,"l":6.01,"n":1617,"o":6.065,"t":"2026-10-02T19:45:00Z","v":283805,"vw":6.03938},{"c":6.03,"h":6.03,"l":6.03,"n":18,"o":6.03,"t":"2026-10-02T20:00:00Z","v":178904,"vw":6.03},{"c":5.935,"h":6.04,"l":5.935,"n":171,"o":6.02,"t":"2026-10-05T13:30:00Z","v":12065,"vw":5.975127},{"c":5.915,"h":5.965,"l":5.915,"n":334,"o":5.94,"t":"2026-10-05T13:45:00Z","v":31892,"vw":5.930478},{"c":5.985,"h":5.99,"l":5.915,"n":279,"o":5.915,"t":"2026-10-05T14:00:00Z","v":26215,"vw":5.949582},{"c":5.9709,"h":5.995,"l":5.9709,"n":125,"o":5.9819,"t":"2026-10-05T14:15:00Z","v":8011,"vw":5.984747},{"c":5.995,"h":6.005,"l":5.98,"n":671,"o":5.98,"t":"2026-10-05T14:30:00Z","v":69416,"vw":5.993795},{"c":5.985,"h":5.995,"l":5.975,"n":338,"o":5.995,"t":"2026-10-05T14:45:00Z","v":32057,"vw":5.982359},{"c":5.995,"h":6.01,"l":5.985,"n":176,"o":5.985,"t":"2026-10-05T15:00:00Z","v":10655,"vw":5.99523},{"c":5.995,"h":6,"l":5.985,"n":198,"o":5.995,"t":"2026-10-05T15:15:00Z","v":14683,"vw":5.99102},{"c":6.005,"h":6.01,"l":5.995,"n":137,"o":6,"t":"2026-10-05T15:30:00Z","v":7261,"vw":6.002623},{"c":6.005,"h":6.005,"l":5.995,"n":157,"o":6.005,"t":"2026-10-05T15:45:00Z","v":15365,"vw":6.001625},{"c":6.015,"h":6.015,"l":6.005,"n":108,"o":6.005,"t":"2026-10-05T16:00:00Z","v":7072,"vw":6.00918},{"c":5.995,"h":6.015,"l":5.995,"n":109,"o":6.015,"t":"2026-10-05T16:15:00Z","v":17072,"vw":6.006447},{"c":6.015,"h":6.015,"l":5.99,"n":262,"o":5.995,"t":"2026-10-05T16:30:00Z","v":20015,"vw":6.004261},{"c":6.005,"h":6.015,"l":6.005,"n":105,"o":6.015,"t":"2026-10-05T16:45:00Z","v":13066,"vw":6.011577},{"c":5.995,"h":6.005,"l":5.99,"n":142,"o":6,"t":"2026-10-05T17:00:00Z","v":11366,"vw":6.00118},{"c":5.96,"h":5.995,"l":5.96,"n":231,"o":5.995,"t":"2026-10-05T17:15:00Z","v":29011,"vw":5.981423},{"c":5.965,"h":5.97,"l":5.95,"n":250,"o":5.965,"t":"2026-10-05T17:30:00Z","v":26526,"vw":5.959196},{"c":5.99,"h":5.99,"l":5.965,"n":201,"o":5.965,"t":"2026-10-05T17:45:00Z","v":21110,"vw":5.978252},{"c":5.985,"h":5.99,"l":5.98,"n":160,"o":5.985,"t":"2026-10-05T18:00:00Z","v":11594,"vw":5.984692},{"c":5.995,"h":6,"l":5.98,"n":205,"o":5.985,"t":"2026-10-05T18:15:00Z","v":13849,"vw":5.988863},{"c":6,"h":6,"l":5.995,"n":151,"o":5.995,"t":"2026-10-05T18:30:00Z","v":6008,"vw":5.995813},{"c":6.01,"h":6.01,"l":5.995,"n":212,"o":5.995,"t":"2026-10-05T18:45:00Z","v":10912,"vw":6.004939},{"c":6.015,"h":6.02,"l":6,"n":276,"o":6.01,"t":"2026-10-05T19:00:00Z","v":20637,"vw":6.011781},{"c":5.985,"h":6.015,"l":5.985,"n":268,"o":6.015,"t":"2026-10-05T19:15:00Z","v":47122,"vw":5.998859},{"c":5.99,"h":5.99,"l":5.97,"n":351,"o":5.985,"t":"2026-10-05T19:30:00Z","v":29696,"vw":5.979322},{"c":5.97,"h":5.985,"l":5.95,"n":1383,"o":5.985,"t":"2026-10-05T19:45:00Z","v":150924,"vw":5.967992},{"c":5.96,"h":5.96,"l":5.96,"n":22,"o":5.96,"t":"2026-10-05T20:00:00Z","v":132234,"vw":5.96},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-05T20:30:00Z","v":100,"vw":6},{"c":6.02,"h":6.035,"l":5.985,"n":238,"o":6.01,"t":"2026-10-06T13:30:00Z","v":20218,"vw":6.012126},{"c":6.005,"h":6.015,"l":5.995,"n":123,"o":6.01,"t":"2026-10-06T13:45:00Z","v":6988,"vw":6.006928},{"c":6.025,"h":6.04,"l":6.001,"n":203,"o":6.005,"t":"2026-10-06T14:00:00Z","v":15143,"vw":6.02754},{"c":6.02,"h":6.035,"l":6.01,"n":178,"o":6.025,"t":"2026-10-06T14:15:00Z","v":11222,"vw":6.021571},{"c":6.015,"h":6.04,"l":6.015,"n":134,"o":6.02,"t":"2026-10-06T14:30:00Z","v":9656,"vw":6.024082},{"c":6.045,"h":6.045,"l":6.015,"n":200,"o":6.02,"t":"2026-10-06T14:45:00Z","v":16869,"vw":6.03346},{"c":6.04,"h":6.055,"l":6.035,"n":130,"o":6.05,"t":"2026-10-06T15:00:00Z","v":11267,"vw":6.044537},{"c":6.045,"h":6.05,"l":6.04,"n":118,"o":6.045,"t":"2026-10-06T15:15:00Z","v":7701,"vw":6.044657},{"c":6.055,"h":6.055,"l":6.045,"n":272,"o":6.045,"t":"2026-10-06T15:30:00Z","v":29484,"vw":6.051352},{"c":6.035,"h":6.055,"l":6.035,"n":113,"o":6.055,"t":"2026-10-06T15:45:00Z","v":6609,"vw":6.043436},{"c":6.04,"h":6.0499,"l":6.025,"n":117,"o":6.03,"t":"2026-10-06T16:00:00Z","v":10397,"vw":6.035731},{"c":6.045,"h":6.045,"l":6.035,"n":115,"o":6.045,"t":"2026-10-06T16:15:00Z","v":7068,"vw":6.039611},{"c":6.03,"h":6.04,"l":6.025,"n":86,"o":6.04,"t":"2026-10-06T16:30:00Z","v":15526,"vw":6.030446},{"c":6.02,"h":6.03,"l":6.02,"n":94,"o":6.0251,"t":"2026-10-06T16:45:00Z","v":4700,"vw":6.02486},{"c":6.02,"h":6.03,"l":6.015,"n":184,"o":6.02,"t":"2026-10-06T17:00:00Z","v":11465,"vw":6.021361},{"c":6.01,"h":6.02,"l":6.005,"n":120,"o":6.015,"t":"2026-10-06T17:15:00Z","v":6269,"vw":6.010533},{"c":6.005,"h":6.01,"l":6.005,"n":56,"o":6.01,"t":"2026-10-06T17:30:00Z","v":3897,"vw":6.005362},{"c":6.01,"h":6.01,"l":6.0035,"n":90,"o":6.005,"t":"2026-10-06T17:45:00Z","v":3215,"vw":6.005583},{"c":5.995,"h":6.005,"l":5.995,"n":96,"o":6.005,"t":"2026-10-06T18:00:00Z","v":6630,"vw":6.00084},{"c":5.975,"h":5.995,"l":5.975,"n":141,"o":5.995,"t":"2026-10-06T18:15:00Z","v":9922,"vw":5.982723},{"c":5.975,"h":5.98,"l":5.975,"n":127,"o":5.975,"t":"2026-10-06T18:30:00Z","v":3564,"vw":5.976685},{"c":5.99,"h":5.99,"l":5.975,"n":344,"o":5.975,"t":"2026-10-06T18:45:00Z","v":13636,"vw":5.98298},{"c":5.985,"h":5.99,"l":5.98,"n":112,"o":5.985,"t":"2026-10-06T19:00:00Z","v":5299,"vw":5.987247},{"c":6.01,"h":6.01,"l":5.975,"n":375,"o":5.99,"t":"2026-10-06T19:15:00Z","v":42733,"vw":5.988769},{"c":6.015,"h":6.02,"l":6.005,"n":460,"o":6.005,"t":"2026-10-06T19:30:00Z","v":25616,"vw":6.014991},{"c":6.045,"h":6.05,"l":5.99,"n":1713,"o":6.02,"t":"2026-10-06T19:45:00Z","v":164799,"vw":6.018118},{"c":6.03,"h":6.04,"l":6.03,"n":17,"o":6.04,"t":"2026-10-06T20:00:00Z","v":173947,"vw":6.039977},{"c":6.04,"h":6.1,"l":6.02,"n":279,"o":6.04,"t":"2026-10-07T13:30:00Z","v":90803,"vw":6.032226},{"c":6.025,"h":6.035,"l":6.02,"n":103,"o":6.035,"t":"2026-10-07T13:45:00Z","v":9039,"vw":6.029978},{"c":6.04,"h":6.055,"l":6.025,"n":125,"o":6.025,"t":"2026-10-07T14:00:00Z","v":8945,"vw":6.040153},{"c":6.055,"h":6.055,"l":6.024,"n":128,"o":6.035,"t":"2026-10-07T14:15:00Z","v":9701,"vw":6.046093},{"c":6.04,"h":6.06,"l":6.04,"n":174,"o":6.06,"t":"2026-10-07T14:30:00Z","v":18576,"vw":6.046301},{"c":6.035,"h":6.05,"l":6.025,"n":171,"o":6.04,"t":"2026-10-07T14:45:00Z","v":22826,"vw":6.041726},{"c":6.03,"h":6.035,"l":6.02,"n":109,"o":6.035,"t":"2026-10-07T15:00:00Z","v":7216,"vw":6.032838},{"c":6.015,"h":6.025,"l":6.01,"n":144,"o":6.0211,"t":"2026-10-07T15:15:00Z","v":10432,"vw":6.018018},{"c":5.995,"h":6.02,"l":5.99,"n":261,"o":6.015,"t":"2026-10-07T15:30:00Z","v":25636,"vw":6.007392},{"c":5.995,"h":5.9988,"l":5.99,"n":103,"o":5.994,"t":"2026-10-07T15:45:00Z","v":4162,"vw":5.99527},{"c":6.005,"h":6.005,"l":5.99,"n":164,"o":5.995,"t":"2026-10-07T16:00:00Z","v":12369,"vw":5.996824},{"c":6.005,"h":6.0099,"l":6,"n":75,"o":6.0099,"t":"2026-10-07T16:15:00Z","v":3501,"vw":6.005737},{"c":6.005,"h":6.005,"l":6,"n":73,"o":6,"t":"2026-10-07T16:30:00Z","v":2594,"vw":6.004355},{"c":6.015,"h":6.02,"l":6.005,"n":225,"o":6.0099,"t":"2026-10-07T16:45:00Z","v":27860,"vw":6.013782},{"c":6.035,"h":6.035,"l":6.01,"n":153,"o":6.015,"t":"2026-10-07T17:00:00Z","v":11163,"vw":6.02125},{"c":6.025,"h":6.04,"l":6.024,"n":98,"o":6.03,"t":"2026-10-07T17:15:00Z","v":8029,"vw":6.031922},{"c":6.0123,"h":6.025,"l":6.005,"n":163,"o":6.025,"t":"2026-10-07T17:30:00Z","v":17554,"vw":6.014118},{"c":6.005,"h":6.02,"l":6.005,"n":179,"o":6.015,"t":"2026-10-07T17:45:00Z","v":10284,"vw":6.011942},{"c":6.015,"h":6.015,"l":6,"n":131,"o":6,"t":"2026-10-07T18:00:00Z","v":8427,"vw":6.00995},{"c":6.025,"h":6.025,"l":6.01,"n":151,"o":6.01,"t":"2026-10-07T18:15:00Z","v":7427,"vw":6.019021},{"c":6.035,"h":6.045,"l":6.03,"n":226,"o":6.03,"t":"2026-10-07T18:30:00Z","v":20049,"vw":6.038209},{"c":6.04,"h":6.04,"l":6.03,"n":77,"o":6.035,"t":"2026-10-07T18:45:00Z","v":4771,"vw":6.035389},{"c":6.045,"h":6.045,"l":6.035,"n":189,"o":6.035,"t":"2026-10-07T19:00:00Z","v":9162,"vw":6.040977},{"c":6.05,"h":6.05,"l":6.035,"n":262,"o":6.04,"t":"2026-10-07T19:15:00Z","v":14765,"vw":6.042494},{"c":6.03,"h":6.05,"l":6.025,"n":433,"o":6.045,"t":"2026-10-07T19:30:00Z","v":39441,"vw":6.035956},{"c":6.03,"h":6.035,"l":6.01,"n":975,"o":6.035,"t":"2026-10-07T19:45:00Z","v":88020,"vw":6.023638},{"c":6.02,"h":6.02,"l":6.02,"n":18,"o":6.02,"t":"2026-10-07T20:00:00Z","v":125645,"vw":6.02},{"c":6.01,"h":6.01,"l":6.01,"n":9,"o":6.01,"t":"2026-10-08T11:15:00Z","v":297,"vw":6.01},{"c":6,"h":6,"l":5.95,"n":186,"o":5.96,"t":"2026-10-08T13:30:00Z","v":51744,"vw":5.962279},{"c":6.0037,"h":6.0078,"l":5.99,"n":52,"o":6,"t":"2026-10-08T13:45:00Z","v":6517,"vw":5.998627},{"c":5.995,"h":5.995,"l":5.97,"n":164,"o":5.99,"t":"2026-10-08T14:00:00Z","v":12837,"vw":5.981075},{"c":5.995,"h":6.0095,"l":5.995,"n":105,"o":5.995,"t":"2026-10-08T14:15:00Z","v":8244,"vw":6.000372},{"c":5.99,"h":6.01,"l":5.98,"n":115,"o":5.995,"t":"2026-10-08T14:30:00Z","v":15029,"vw":5.989922},{"c":5.97,"h":5.985,"l":5.9613,"n":122,"o":5.9801,"t":"2026-10-08T14:45:00Z","v":18134,"vw":5.977006},{"c":5.96,"h":5.965,"l":5.96,"n":102,"o":5.965,"t":"2026-10-08T15:00:00Z","v":6617,"vw":5.962605},{"c":5.955,"h":5.965,"l":5.942,"n":307,"o":5.955,"t":"2026-10-08T15:15:00Z","v":49716,"vw":5.95081},{"c":5.955,"h":5.955,"l":5.95,"n":88,"o":5.95,"t":"2026-10-08T15:30:00Z","v":4493,"vw":5.953749},{"c":5.9517,"h":5.97,"l":5.9517,"n":123,"o":5.955,"t":"2026-10-08T15:45:00Z","v":8725,"vw":5.959807},{"c":5.97,"h":5.975,"l":5.955,"n":131,"o":5.955,"t":"2026-10-08T16:00:00Z","v":10674,"vw":5.966807},{"c":5.985,"h":6.015,"l":5.98,"n":202,"o":5.98,"t":"2026-10-08T16:15:00Z","v":21954,"vw":5.997349},{"c":5.985,"h":5.985,"l":5.9788,"n":40,"o":5.98,"t":"2026-10-08T16:30:00Z","v":2154,"vw":5.981013},{"c":6.025,"h":6.03,"l":5.985,"n":181,"o":5.99,"t":"2026-10-08T16:45:00Z","v":18061,"vw":6.007532},{"c":6.035,"h":6.035,"l":6.005,"n":168,"o":6.02,"t":"2026-10-08T17:00:00Z","v":14951,"vw":6.018993},{"c":6.035,"h":6.045,"l":6.0301,"n":166,"o":6.035,"t":"2026-10-08T17:15:00Z","v":10955,"vw":6.037322},{"c":6.0599,"h":6.06,"l":6.0309,"n":112,"o":6.035,"t":"2026-10-08T17:30:00Z","v":8036,"vw":6.04299},{"c":6.065,"h":6.065,"l":6.05,"n":156,"o":6.055,"t":"2026-10-08T17:45:00Z","v":14099,"vw":6.056831},{"c":6.065,"h":6.07,"l":6.06,"n":105,"o":6.065,"t":"2026-10-08T18:00:00Z","v":5718,"vw":6.067224},{"c":6.06,"h":6.065,"l":6.055,"n":112,"o":6.065,"t":"2026-10-08T18:15:00Z","v":7388,"vw":6.059753},{"c":6.045,"h":6.055,"l":6.045,"n":71,"o":6.055,"t":"2026-10-08T18:30:00Z","v":6042,"vw":6.050137},{"c":6.04,"h":6.045,"l":6.04,"n":96,"o":6.0403,"t":"2026-10-08T18:45:00Z","v":5745,"vw":6.04092},{"c":6.055,"h":6.065,"l":6.045,"n":167,"o":6.045,"t":"2026-10-08T19:00:00Z","v":14022,"vw":6.057301},{"c":6.07,"h":6.07,"l":6.06,"n":222,"o":6.06,"t":"2026-10-08T19:15:00Z","v":7570,"vw":6.064247},{"c":6.065,"h":6.07,"l":6.06,"n":287,"o":6.065,"t":"2026-10-08T19:30:00Z","v":15486,"vw":6.064193},{"c":6.05,"h":6.085,"l":6.05,"n":1015,"o":6.065,"t":"2026-10-08T19:45:00Z","v":116148,"vw":6.070964},{"c":6.05,"h":6.05,"l":6.05,"n":21,"o":6.05,"t":"2026-10-08T20:00:00Z","v":453222,"vw":6.05},{"c":6.1,"h":6.1262,"l":6.09,"n":150,"o":6.1,"t":"2026-10-09T13:30:00Z","v":9704,"vw":6.10053},{"c":6.085,"h":6.105,"l":6.085,"n":126,"o":6.105,"t":"2026-10-09T13:45:00Z","v":12974,"vw":6.09171},{"c":6.07,"h":6.0889,"l":6.07,"n":82,"o":6.0889,"t":"2026-10-09T14:00:00Z","v":8811,"vw":6.072086},{"c":6.075,"h":6.09,"l":6.0701,"n":100,"o":6.075,"t":"2026-10-09T14:15:00Z","v":6097,"vw":6.078904},{"c":6.055,"h":6.07,"l":6.045,"n":161,"o":6.07,"t":"2026-10-09T14:30:00Z","v":24489,"vw":6.052122},{"c":6.055,"h":6.065,"l":6.055,"n":132,"o":6.055,"t":"2026-10-09T14:45:00Z","v":8194,"vw":6.06071},{"c":6.065,"h":6.07,"l":6.0506,"n":70,"o":6.0506,"t":"2026-10-09T15:00:00Z","v":7513,"vw":6.057124},{"c":6.08,"h":6.08,"l":6.0699,"n":59,"o":6.0699,"t":"2026-10-09T15:15:00Z","v":6655,"vw":6.070513},{"c":6.07,"h":6.075,"l":6.065,"n":114,"o":6.075,"t":"2026-10-09T15:30:00Z","v":13865,"vw":6.070195},{"c":6.065,"h":6.0691,"l":6.06,"n":54,"o":6.0691,"t":"2026-10-09T15:45:00Z","v":5720,"vw":6.065617},{"c":6.045,"h":6.065,"l":6.045,"n":72,"o":6.065,"t":"2026-10-09T16:00:00Z","v":13271,"vw":6.052353},{"c":6.055,"h":6.055,"l":6.045,"n":72,"o":6.05,"t":"2026-10-09T16:15:00Z","v":7470,"vw":6.049799},{"c":6.065,"h":6.065,"l":6.05,"n":89,"o":6.05,"t":"2026-10-09T16:30:00Z","v":12917,"vw":6.06008},{"c":6.065,"h":6.0701,"l":6.065,"n":111,"o":6.065,"t":"2026-10-09T16:45:00Z","v":10786,"vw":6.06874},{"c":6.065,"h":6.075,"l":6.0636,"n":106,"o":6.07,"t":"2026-10-09T17:00:00Z","v":11904,"vw":6.070815},{"c":6.055,"h":6.06,"l":6.055,"n":58,"o":6.06,"t":"2026-10-09T17:15:00Z","v":3513,"vw":6.05702},{"c":6.055,"h":6.055,"l":6.05,"n":65,"o":6.055,"t":"2026-10-09T17:30:00Z","v":3619,"vw":6.054623},{"c":6.045,"h":6.055,"l":6.045,"n":130,"o":6.05,"t":"2026-10-09T17:45:00Z","v":7428,"vw":6.050325},{"c":6.05,"h":6.055,"l":6.045,"n":84,"o":6.045,"t":"2026-10-09T18:00:00Z","v":8545,"vw":6.048975},{"c":6.055,"h":6.06,"l":6.05,"n":65,"o":6.0599,"t":"2026-10-09T18:15:00Z","v":3224,"vw":6.055047},{"c":6.06,"h":6.07,"l":6.05,"n":204,"o":6.05,"t":"2026-10-09T18:30:00Z","v":13667,"vw":6.059453},{"c":6.07,"h":6.075,"l":6.06,"n":195,"o":6.065,"t":"2026-10-09T18:45:00Z","v":23095,"vw":6.068955},{"c":6.05,"h":6.07,"l":6.05,"n":128,"o":6.07,"t":"2026-10-09T19:00:00Z","v":12734,"vw":6.065757},{"c":6.055,"h":6.06,"l":6.055,"n":70,"o":6.055,"t":"2026-10-09T19:15:00Z","v":13318,"vw":6.059231},{"c":6.065,"h":6.065,"l":6.06,"n":192,"o":6.06,"t":"2026-10-09T19:30:00Z","v":16749,"vw":6.063587},{"c":6.06,"h":6.06,"l":6.045,"n":971,"o":6.06,"t":"2026-10-09T19:45:00Z","v":90853,"vw":6.053036},{"c":6.04,"h":6.04,"l":6.04,"n":18,"o":6.04,"t":"2026-10-09T20:00:00Z","v":102536,"vw":6.04},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-09T20:30:00Z","v":2500,"vw":6.06},{"c":6.1,"h":6.12,"l":6.1,"n":36,"o":6.1,"t":"2026-10-09T21:00:00Z","v":14799,"vw":6.102026},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-10-12T11:00:00Z","v":12493,"vw":6.05},{"c":5.98,"h":6.06,"l":5.98,"n":204,"o":6.06,"t":"2026-10-12T13:30:00Z","v":35283,"vw":6.021819},{"c":5.97,"h":5.99,"l":5.96,"n":141,"o":5.99,"t":"2026-10-12T13:45:00Z","v":8990,"vw":5.972013},{"c":6.0101,"h":6.0101,"l":5.965,"n":285,"o":5.975,"t":"2026-10-12T14:00:00Z","v":11153,"vw":5.98437},{"c":6.025,"h":6.025,"l":6,"n":212,"o":6.01,"t":"2026-10-12T14:15:00Z","v":16812,"vw":6.014055},{"c":6.035,"h":6.04,"l":6.02,"n":163,"o":6.025,"t":"2026-10-12T14:30:00Z","v":8900,"vw":6.031085},{"c":6.045,"h":6.05,"l":6.0312,"n":118,"o":6.035,"t":"2026-10-12T14:45:00Z","v":6121,"vw":6.040907},{"c":6.04,"h":6.05,"l":6.04,"n":130,"o":6.04,"t":"2026-10-12T15:00:00Z","v":6978,"vw":6.041341},{"c":6.035,"h":6.045,"l":6.035,"n":143,"o":6.04,"t":"2026-10-12T15:15:00Z","v":6665,"vw":6.039747},{"c":6.045,"h":6.05,"l":6.04,"n":113,"o":6.04,"t":"2026-10-12T15:30:00Z","v":4524,"vw":6.042745},{"c":6.045,"h":6.05,"l":6.04,"n":136,"o":6.0401,"t":"2026-10-12T15:45:00Z","v":11905,"vw":6.042657},{"c":6.045,"h":6.045,"l":6.04,"n":75,"o":6.045,"t":"2026-10-12T16:00:00Z","v":3647,"vw":6.04287},{"c":6.05,"h":6.07,"l":6.045,"n":299,"o":6.045,"t":"2026-10-12T16:15:00Z","v":35994,"vw":6.061347},{"c":6.055,"h":6.055,"l":6.05,"n":72,"o":6.05,"t":"2026-10-12T16:30:00Z","v":7041,"vw":6.050854},{"c":6.055,"h":6.06,"l":6.0501,"n":49,"o":6.0501,"t":"2026-10-12T16:45:00Z","v":2513,"vw":6.052847},{"c":6.07,"h":6.07,"l":6.05,"n":127,"o":6.055,"t":"2026-10-12T17:00:00Z","v":4925,"vw":6.058066},{"c":6.075,"h":6.075,"l":6.06,"n":143,"o":6.06,"t":"2026-10-12T17:15:00Z","v":9577,"vw":6.067146},{"c":6.07,"h":6.08,"l":6.07,"n":56,"o":6.08,"t":"2026-10-12T17:30:00Z","v":2962,"vw":6.074528},{"c":6.085,"h":6.085,"l":6.075,"n":127,"o":6.075,"t":"2026-10-12T17:45:00Z","v":10507,"vw":6.082545},{"c":6.095,"h":6.1,"l":6.09,"n":81,"o":6.09,"t":"2026-10-12T18:00:00Z","v":3617,"vw":6.092927},{"c":6.09,"h":6.1,"l":6.0899,"n":228,"o":6.095,"t":"2026-10-12T18:15:00Z","v":29856,"vw":6.090634},{"c":6.115,"h":6.13,"l":6.095,"n":292,"o":6.095,"t":"2026-10-12T18:30:00Z","v":32817,"vw":6.111319},{"c":6.13,"h":6.13,"l":6.1101,"n":154,"o":6.118,"t":"2026-10-12T18:45:00Z","v":28020,"vw":6.115626},{"c":6.13,"h":6.145,"l":6.1288,"n":272,"o":6.1288,"t":"2026-10-12T19:00:00Z","v":29334,"vw":6.135608},{"c":6.125,"h":6.135,"l":6.125,"n":154,"o":6.135,"t":"2026-10-12T19:15:00Z","v":9561,"vw":6.128576},{"c":6.1012,"h":6.125,"l":6.1012,"n":333,"o":6.12,"t":"2026-10-12T19:30:00Z","v":25839,"vw":6.113137},{"c":6.1,"h":6.115,"l":6.09,"n":1119,"o":6.11,"t":"2026-10-12T19:45:00Z","v":113980,"vw":6.102655},{"c":6.09,"h":6.1,"l":6.09,"n":14,"o":6.1,"t":"2026-10-12T20:00:00Z","v":98170,"vw":6.090047},{"c":6.1,"h":6.325,"l":6,"n":48,"o":6.325,"t":"2026-10-13T10:15:00Z","v":2381,"vw":6.191017},{"c":6.09,"h":6.09,"l":6.09,"n":6,"o":6.09,"t":"2026-10-13T10:45:00Z","v":251,"vw":6.09},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-13T11:15:00Z","v":101,"vw":6.09},{"c":6.12,"h":6.16,"l":6.11,"n":129,"o":6.14,"t":"2026-10-13T13:30:00Z","v":14573,"vw":6.140021},{"c":6.09,"h":6.125,"l":6.09,"n":98,"o":6.125,"t":"2026-10-13T13:45:00Z","v":9023,"vw":6.105757},{"c":6.09,"h":6.0988,"l":6.06,"n":117,"o":6.085,"t":"2026-10-13T14:00:00Z","v":9317,"vw":6.080102},{"c":6.09,"h":6.095,"l":6.085,"n":76,"o":6.085,"t":"2026-10-13T14:15:00Z","v":3438,"vw":6.089116},{"c":6.105,"h":6.11,"l":6.09,"n":91,"o":6.09,"t":"2026-10-13T14:30:00Z","v":7890,"vw":6.103941},{"c":6.095,"h":6.105,"l":6.09,"n":56,"o":6.105,"t":"2026-10-13T14:45:00Z","v":3521,"vw":6.09617},{"c":6.11,"h":6.11,"l":6.095,"n":61,"o":6.095,"t":"2026-10-13T15:00:00Z","v":4194,"vw":6.102308},{"c":6.1,"h":6.11,"l":6.1,"n":110,"o":6.105,"t":"2026-10-13T15:15:00Z","v":10588,"vw":6.103958},{"c":6.105,"h":6.11,"l":6.1,"n":129,"o":6.105,"t":"2026-10-13T15:30:00Z","v":8247,"vw":6.105036},{"c":6.0801,"h":6.11,"l":6.08,"n":143,"o":6.105,"t":"2026-10-13T15:45:00Z","v":11085,"vw":6.092933},{"c":6.08,"h":6.085,"l":6.07,"n":151,"o":6.085,"t":"2026-10-13T16:00:00Z","v":15662,"vw":6.077736},{"c":6.085,"h":6.085,"l":6.0801,"n":35,"o":6.085,"t":"2026-10-13T16:15:00Z","v":2015,"vw":6.084666},{"c":6.075,"h":6.0808,"l":6.07,"n":87,"o":6.0808,"t":"2026-10-13T16:30:00Z","v":6955,"vw":6.077779},{"c":6.08,"h":6.08,"l":6.065,"n":173,"o":6.075,"t":"2026-10-13T16:45:00Z","v":12564,"vw":6.074315},{"c":6.075,"h":6.08,"l":6.072,"n":110,"o":6.075,"t":"2026-10-13T17:00:00Z","v":8265,"vw":6.078358},{"c":6.045,"h":6.07,"l":6.045,"n":191,"o":6.07,"t":"2026-10-13T17:15:00Z","v":37214,"vw":6.058235},{"c":6.05,"h":6.05,"l":6.04,"n":71,"o":6.045,"t":"2026-10-13T17:30:00Z","v":2965,"vw":6.045604},{"c":6.025,"h":6.045,"l":6.025,"n":121,"o":6.045,"t":"2026-10-13T17:45:00Z","v":9023,"vw":6.034099},{"c":6.045,"h":6.06,"l":6.025,"n":169,"o":6.025,"t":"2026-10-13T18:00:00Z","v":19474,"vw":6.04059},{"c":6.035,"h":6.04,"l":6.035,"n":76,"o":6.04,"t":"2026-10-13T18:15:00Z","v":6776,"vw":6.036719},{"c":6.055,"h":6.055,"l":6.035,"n":170,"o":6.04,"t":"2026-10-13T18:30:00Z","v":21466,"vw":6.042824},{"c":6.055,"h":6.055,"l":6.055,"n":88,"o":6.055,"t":"2026-10-13T18:45:00Z","v":10500,"vw":6.055},{"c":6.055,"h":6.06,"l":6.055,"n":148,"o":6.055,"t":"2026-10-13T19:00:00Z","v":15084,"vw":6.05544},{"c":6.055,"h":6.06,"l":6.05,"n":212,"o":6.06,"t":"2026-10-13T19:15:00Z","v":13546,"vw":6.054386},{"c":6.035,"h":6.06,"l":6.03,"n":362,"o":6.06,"t":"2026-10-13T19:30:00Z","v":42314,"vw":6.046971},{"c":6.065,"h":6.07,"l":6.03,"n":817,"o":6.035,"t":"2026-10-13T19:45:00Z","v":89799,"vw":6.048151},{"c":6.05,"h":6.065,"l":6.05,"n":17,"o":6.065,"t":"2026-10-13T20:00:00Z","v":89842,"vw":6.0501},{"c":6.02,"h":6.02,"l":6.02,"n":2,"o":6.02,"t":"2026-10-14T12:45:00Z","v":5000,"vw":6.02},{"c":5.98,"h":6.0394,"l":5.95,"n":213,"o":6,"t":"2026-10-14T13:30:00Z","v":23190,"vw":5.989883},{"c":5.98,"h":5.99,"l":5.96,"n":110,"o":5.98,"t":"2026-10-14T13:45:00Z","v":8129,"vw":5.975608},{"c":6,"h":6.005,"l":5.98,"n":156,"o":5.99,"t":"2026-10-14T14:00:00Z","v":10360,"vw":5.994629},{"c":6.015,"h":6.025,"l":6,"n":170,"o":6,"t":"2026-10-14T14:15:00Z","v":11175,"vw":6.012867},{"c":6.005,"h":6.02,"l":5.99,"n":253,"o":6.015,"t":"2026-10-14T14:30:00Z","v":21627,"vw":6.009558},{"c":5.985,"h":6,"l":5.985,"n":92,"o":6,"t":"2026-10-14T14:45:00Z","v":6708,"vw":5.99374},{"c":5.97,"h":5.98,"l":5.965,"n":148,"o":5.98,"t":"2026-10-14T15:00:00Z","v":9687,"vw":5.975836},{"c":5.96,"h":5.975,"l":5.96,"n":79,"o":5.97,"t":"2026-10-14T15:15:00Z","v":9584,"vw":5.968395},{"c":5.95,"h":5.97,"l":5.95,"n":50,"o":5.96,"t":"2026-10-14T15:30:00Z","v":4431,"vw":5.962586},{"c":5.945,"h":5.955,"l":5.94,"n":77,"o":5.95,"t":"2026-10-14T15:45:00Z","v":4370,"vw":5.946781},{"c":5.95,"h":5.95,"l":5.935,"n":172,"o":5.94,"t":"2026-10-14T16:00:00Z","v":12924,"vw":5.942914},{"c":5.96,"h":5.96,"l":5.94,"n":121,"o":5.955,"t":"2026-10-14T16:15:00Z","v":12497,"vw":5.951688},{"c":5.96,"h":5.965,"l":5.955,"n":88,"o":5.955,"t":"2026-10-14T16:30:00Z","v":6289,"vw":5.958214},{"c":5.9101,"h":5.955,"l":5.91,"n":231,"o":5.955,"t":"2026-10-14T16:45:00Z","v":49176,"vw":5.921564},{"c":5.91,"h":5.91,"l":5.895,"n":183,"o":5.91,"t":"2026-10-14T17:00:00Z","v":24068,"vw":5.905421},{"c":5.878,"h":5.915,"l":5.87,"n":260,"o":5.91,"t":"2026-10-14T17:15:00Z","v":63734,"vw":5.890347},{"c":5.8894,"h":5.89,"l":5.875,"n":163,"o":5.88,"t":"2026-10-14T17:30:00Z","v":20751,"vw":5.884623},{"c":5.87,"h":5.89,"l":5.87,"n":307,"o":5.885,"t":"2026-10-14T17:45:00Z","v":50590,"vw":5.881614},{"c":5.895,"h":5.895,"l":5.87,"n":394,"o":5.875,"t":"2026-10-14T18:00:00Z","v":60872,"vw":5.878351},{"c":5.875,"h":5.895,"l":5.875,"n":211,"o":5.895,"t":"2026-10-14T18:15:00Z","v":30817,"vw":5.888301},{"c":5.855,"h":5.875,"l":5.845,"n":250,"o":5.875,"t":"2026-10-14T18:30:00Z","v":29706,"vw":5.856663},{"c":5.855,"h":5.855,"l":5.845,"n":208,"o":5.855,"t":"2026-10-14T18:45:00Z","v":21947,"vw":5.850781},{"c":5.89,"h":5.89,"l":5.835,"n":285,"o":5.85,"t":"2026-10-14T19:00:00Z","v":35011,"vw":5.857021},{"c":5.875,"h":5.89,"l":5.875,"n":200,"o":5.89,"t":"2026-10-14T19:15:00Z","v":23524,"vw":5.883381},{"c":5.848,"h":5.8992,"l":5.835,"n":431,"o":5.88,"t":"2026-10-14T19:30:00Z","v":43401,"vw":5.861025},{"c":5.83,"h":5.85,"l":5.82,"n":1087,"o":5.848,"t":"2026-10-14T19:45:00Z","v":192746,"vw":5.834166},{"c":5.83,"h":5.83,"l":5.83,"n":15,"o":5.83,"t":"2026-10-14T20:00:00Z","v":137425,"vw":5.83},{"c":5.945,"h":5.995,"l":5.87,"n":433,"o":5.92,"t":"2026-10-15T13:30:00Z","v":93340,"vw":5.943142},{"c":5.98,"h":5.985,"l":5.945,"n":107,"o":5.945,"t":"2026-10-15T13:45:00Z","v":12269,"vw":5.964588},{"c":6.015,"h":6.028,"l":5.975,"n":296,"o":5.98,"t":"2026-10-15T14:00:00Z","v":15869,"vw":6.003635},{"c":6,"h":6.02,"l":5.99,"n":253,"o":6.02,"t":"2026-10-15T14:15:00Z","v":11134,"vw":6.002536},{"c":5.99,"h":6.005,"l":5.965,"n":388,"o":6,"t":"2026-10-15T14:30:00Z","v":46280,"vw":5.983234},{"c":5.9899,"h":6,"l":5.98,"n":146,"o":5.99,"t":"2026-10-15T14:45:00Z","v":11781,"vw":5.989759},{"c":6,"h":6.005,"l":5.99,"n":128,"o":5.99,"t":"2026-10-15T15:00:00Z","v":7844,"vw":5.999637},{"c":5.985,"h":6,"l":5.965,"n":360,"o":6,"t":"2026-10-15T15:15:00Z","v":26567,"vw":5.978657},{"c":5.98,"h":5.985,"l":5.975,"n":111,"o":5.985,"t":"2026-10-15T15:30:00Z","v":7182,"vw":5.980204},{"c":5.985,"h":5.985,"l":5.98,"n":33,"o":5.985,"t":"2026-10-15T15:45:00Z","v":1465,"vw":5.9844},{"c":5.975,"h":5.98,"l":5.975,"n":72,"o":5.98,"t":"2026-10-15T16:00:00Z","v":5628,"vw":5.976423},{"c":5.975,"h":5.98,"l":5.97,"n":96,"o":5.98,"t":"2026-10-15T16:15:00Z","v":4188,"vw":5.974984},{"c":6,"h":6,"l":5.98,"n":190,"o":5.98,"t":"2026-10-15T16:30:00Z","v":15006,"vw":5.98929},{"c":6,"h":6,"l":5.995,"n":69,"o":6,"t":"2026-10-15T16:45:00Z","v":2680,"vw":5.999175},{"c":5.995,"h":6.005,"l":5.99,"n":114,"o":6,"t":"2026-10-15T17:00:00Z","v":7651,"vw":6.000795},{"c":5.995,"h":6,"l":5.99,"n":84,"o":5.995,"t":"2026-10-15T17:15:00Z","v":6596,"vw":5.998377},{"c":5.995,"h":6.0088,"l":5.99,"n":89,"o":5.995,"t":"2026-10-15T17:30:00Z","v":12387,"vw":6.001506},{"c":6,"h":6.005,"l":5.995,"n":125,"o":6,"t":"2026-10-15T17:45:00Z","v":7669,"vw":6.000952},{"c":6.005,"h":6.015,"l":6,"n":192,"o":6.005,"t":"2026-10-15T18:00:00Z","v":11168,"vw":6.008994},{"c":5.99,"h":6.0088,"l":5.99,"n":139,"o":6.005,"t":"2026-10-15T18:15:00Z","v":9933,"vw":5.999021},{"c":5.975,"h":5.99,"l":5.97,"n":143,"o":5.99,"t":"2026-10-15T18:30:00Z","v":11498,"vw":5.977742},{"c":5.965,"h":5.9799,"l":5.96,"n":235,"o":5.9799,"t":"2026-10-15T18:45:00Z","v":31159,"vw":5.970168},{"c":5.97,"h":5.97,"l":5.955,"n":386,"o":5.97,"t":"2026-10-15T19:00:00Z","v":61182,"vw":5.959396},{"c":5.955,"h":5.965,"l":5.955,"n":226,"o":5.965,"t":"2026-10-15T19:15:00Z","v":14638,"vw":5.960133},{"c":5.97,"h":5.97,"l":5.955,"n":287,"o":5.955,"t":"2026-10-15T19:30:00Z","v":21364,"vw":5.963563},{"c":5.955,"h":5.98,"l":5.93,"n":1531,"o":5.97,"t":"2026-10-15T19:45:00Z","v":269727,"vw":5.95219},{"c":5.97,"h":5.97,"l":5.97,"n":6,"o":5.97,"t":"2026-10-15T20:00:00Z","v":126159,"vw":5.97},{"c":5.975,"h":5.99,"l":5.95,"n":101,"o":5.97,"t":"2026-10-16T13:30:00Z","v":22157,"vw":5.971077},{"c":6.025,"h":6.025,"l":5.98,"n":43,"o":5.98,"t":"2026-10-16T13:45:00Z","v":5365,"vw":6.01554},{"c":6.015,"h":6.04,"l":6.015,"n":151,"o":6.03,"t":"2026-10-16T14:00:00Z","v":17520,"vw":6.033167},{"c":6.03,"h":6.035,"l":6.015,"n":101,"o":6.02,"t":"2026-10-16T14:15:00Z","v":10387,"vw":6.022428},{"c":6.015,"h":6.035,"l":6.01,"n":168,"o":6.035,"t":"2026-10-16T14:30:00Z","v":9710,"vw":6.021172},{"c":6.035,"h":6.035,"l":6.01,"n":161,"o":6.015,"t":"2026-10-16T14:45:00Z","v":10001,"vw":6.020262},{"c":6.055,"h":6.06,"l":6.025,"n":188,"o":6.03,"t":"2026-10-16T15:00:00Z","v":9064,"vw":6.038553},{"c":6.055,"h":6.06,"l":6.0513,"n":73,"o":6.055,"t":"2026-10-16T15:15:00Z","v":3915,"vw":6.056077},{"c":6.035,"h":6.0585,"l":6.035,"n":136,"o":6.055,"t":"2026-10-16T15:30:00Z","v":6708,"vw":6.048105},{"c":6.035,"h":6.035,"l":6.015,"n":279,"o":6.035,"t":"2026-10-16T15:45:00Z","v":36214,"vw":6.023639},{"c":6.025,"h":6.04,"l":6.025,"n":174,"o":6.035,"t":"2026-10-16T16:00:00Z","v":16616,"vw":6.03387},{"c":6.025,"h":6.03,"l":6.025,"n":57,"o":6.03,"t":"2026-10-16T16:15:00Z","v":2706,"vw":6.026729},{"c":6.015,"h":6.025,"l":6.0101,"n":163,"o":6.021,"t":"2026-10-16T16:30:00Z","v":14355,"vw":6.017575},{"c":6.005,"h":6.01,"l":5.99,"n":286,"o":6.01,"t":"2026-10-16T16:45:00Z","v":73863,"vw":6.000511},{"c":5.995,"h":6.005,"l":5.9912,"n":117,"o":6.005,"t":"2026-10-16T17:00:00Z","v":7035,"vw":5.999236},{"c":5.965,"h":5.995,"l":5.96,"n":217,"o":5.995,"t":"2026-10-16T17:15:00Z","v":16654,"vw":5.973817},{"c":5.975,"h":5.975,"l":5.96,"n":247,"o":5.965,"t":"2026-10-16T17:30:00Z","v":14340,"vw":5.969333},{"c":5.965,"h":5.975,"l":5.9599,"n":198,"o":5.975,"t":"2026-10-16T17:45:00Z","v":38562,"vw":5.961749},{"c":5.96,"h":5.975,"l":5.96,"n":211,"o":5.97,"t":"2026-10-16T18:00:00Z","v":24785,"vw":5.966391},{"c":5.96,"h":5.97,"l":5.96,"n":215,"o":5.96,"t":"2026-10-16T18:15:00Z","v":17880,"vw":5.964505},{"c":5.97,"h":5.975,"l":5.96,"n":257,"o":5.96,"t":"2026-10-16T18:30:00Z","v":34474,"vw":5.967339},{"c":5.98,"h":5.9889,"l":5.97,"n":351,"o":5.97,"t":"2026-10-16T18:45:00Z","v":60878,"vw":5.983944},{"c":5.98,"h":5.985,"l":5.9701,"n":245,"o":5.98,"t":"2026-10-16T19:00:00Z","v":19562,"vw":5.980066},{"c":5.98,"h":5.985,"l":5.975,"n":138,"o":5.985,"t":"2026-10-16T19:15:00Z","v":10234,"vw":5.980325},{"c":5.975,"h":5.99,"l":5.975,"n":269,"o":5.98,"t":"2026-10-16T19:30:00Z","v":20642,"vw":5.979306},{"c":5.97,"h":5.99,"l":5.96,"n":1086,"o":5.98,"t":"2026-10-16T19:45:00Z","v":177651,"vw":5.978486},{"c":5.97,"h":5.97,"l":5.97,"n":21,"o":5.97,"t":"2026-10-16T20:00:00Z","v":163215,"vw":5.97},{"c":5.96,"h":5.999,"l":5.95,"n":227,"o":5.99,"t":"2026-10-19T13:30:00Z","v":29690,"vw":5.963287},{"c":5.94,"h":5.955,"l":5.93,"n":102,"o":5.95,"t":"2026-10-19T13:45:00Z","v":9387,"vw":5.94265},{"c":5.96,"h":5.97,"l":5.94,"n":127,"o":5.945,"t":"2026-10-19T14:00:00Z","v":19516,"vw":5.951731},{"c":5.955,"h":5.97,"l":5.95,"n":163,"o":5.96,"t":"2026-10-19T14:15:00Z","v":14744,"vw":5.959438},{"c":5.9566,"h":5.96,"l":5.95,"n":121,"o":5.96,"t":"2026-10-19T14:30:00Z","v":8125,"vw":5.952991},{"c":5.945,"h":5.95,"l":5.935,"n":188,"o":5.95,"t":"2026-10-19T14:45:00Z","v":37582,"vw":5.941391},{"c":5.965,"h":5.965,"l":5.945,"n":113,"o":5.945,"t":"2026-10-19T15:00:00Z","v":12565,"vw":5.955262},{"c":5.95,"h":5.97,"l":5.95,"n":89,"o":5.96,"t":"2026-10-19T15:15:00Z","v":8109,"vw":5.959914},{"c":5.94,"h":5.96,"l":5.94,"n":133,"o":5.955,"t":"2026-10-19T15:30:00Z","v":16142,"vw":5.947614},{"c":5.955,"h":5.955,"l":5.94,"n":97,"o":5.945,"t":"2026-10-19T15:45:00Z","v":18388,"vw":5.948129},{"c":5.9426,"h":5.955,"l":5.93,"n":144,"o":5.95,"t":"2026-10-19T16:00:00Z","v":30503,"vw":5.939255},{"c":5.935,"h":5.95,"l":5.93,"n":105,"o":5.945,"t":"2026-10-19T16:15:00Z","v":35645,"vw":5.939461},{"c":5.915,"h":5.935,"l":5.915,"n":90,"o":5.93,"t":"2026-10-19T16:30:00Z","v":15948,"vw":5.922736},{"c":5.92,"h":5.925,"l":5.91,"n":128,"o":5.9199,"t":"2026-10-19T16:45:00Z","v":19957,"vw":5.919239},{"c":5.91,"h":5.92,"l":5.91,"n":119,"o":5.92,"t":"2026-10-19T17:00:00Z","v":15386,"vw":5.914606},{"c":5.91,"h":5.9185,"l":5.91,"n":118,"o":5.91,"t":"2026-10-19T17:15:00Z","v":10350,"vw":5.913235},{"c":5.92,"h":5.92,"l":5.9,"n":229,"o":5.91,"t":"2026-10-19T17:30:00Z","v":52272,"vw":5.910716},{"c":5.915,"h":5.93,"l":5.91,"n":108,"o":5.925,"t":"2026-10-19T17:45:00Z","v":9354,"vw":5.920556},{"c":5.86,"h":5.92,"l":5.86,"n":198,"o":5.91,"t":"2026-10-19T18:00:00Z","v":29112,"vw":5.891181},{"c":5.88,"h":5.88,"l":5.86,"n":158,"o":5.865,"t":"2026-10-19T18:15:00Z","v":32725,"vw":5.868637},{"c":5.88,"h":5.885,"l":5.88,"n":63,"o":5.885,"t":"2026-10-19T18:30:00Z","v":4501,"vw":5.884026},{"c":5.86,"h":5.885,"l":5.86,"n":125,"o":5.885,"t":"2026-10-19T18:45:00Z","v":10453,"vw":5.876188},{"c":5.87,"h":5.875,"l":5.86,"n":178,"o":5.86,"t":"2026-10-19T19:00:00Z","v":27096,"vw":5.868709},{"c":5.865,"h":5.8788,"l":5.855,"n":267,"o":5.87,"t":"2026-10-19T19:15:00Z","v":30681,"vw":5.863542},{"c":5.865,"h":5.865,"l":5.855,"n":350,"o":5.86,"t":"2026-10-19T19:30:00Z","v":66096,"vw":5.859051},{"c":5.86,"h":5.879,"l":5.85,"n":1032,"o":5.865,"t":"2026-10-19T19:45:00Z","v":131280,"vw":5.865264},{"c":5.86,"h":5.86,"l":5.86,"n":16,"o":5.86,"t":"2026-10-19T20:00:00Z","v":119771,"vw":5.86},{"c":5.98,"h":5.98,"l":5.85,"n":156,"o":5.85,"t":"2026-10-20T13:30:00Z","v":18413,"vw":5.89125},{"c":5.98,"h":6.025,"l":5.98,"n":125,"o":6,"t":"2026-10-20T13:45:00Z","v":22690,"vw":5.986151},{"c":5.965,"h":5.98,"l":5.955,"n":108,"o":5.98,"t":"2026-10-20T14:00:00Z","v":12818,"vw":5.965395},{"c":5.995,"h":5.995,"l":5.96,"n":110,"o":5.965,"t":"2026-10-20T14:15:00Z","v":8923,"vw":5.969961},{"c":5.985,"h":5.99,"l":5.975,"n":220,"o":5.99,"t":"2026-10-20T14:30:00Z","v":42529,"vw":5.981374},{"c":5.985,"h":5.99,"l":5.98,"n":150,"o":5.985,"t":"2026-10-20T14:45:00Z","v":8443,"vw":5.984626},{"c":5.96,"h":5.985,"l":5.96,"n":241,"o":5.985,"t":"2026-10-20T15:00:00Z","v":20909,"vw":5.972769},{"c":5.955,"h":5.97,"l":5.95,"n":205,"o":5.965,"t":"2026-10-20T15:15:00Z","v":25630,"vw":5.965292},{"c":5.96,"h":5.965,"l":5.945,"n":194,"o":5.95,"t":"2026-10-20T15:30:00Z","v":20426,"vw":5.95569},{"c":5.94,"h":5.965,"l":5.94,"n":60,"o":5.965,"t":"2026-10-20T15:45:00Z","v":8710,"vw":5.947813},{"c":5.935,"h":5.935,"l":5.925,"n":105,"o":5.93,"t":"2026-10-20T16:00:00Z","v":13181,"vw":5.929484},{"c":5.945,"h":5.95,"l":5.935,"n":86,"o":5.935,"t":"2026-10-20T16:15:00Z","v":17026,"vw":5.942822},{"c":5.955,"h":5.96,"l":5.94,"n":119,"o":5.945,"t":"2026-10-20T16:30:00Z","v":14979,"vw":5.946892},{"c":5.955,"h":5.96,"l":5.94,"n":140,"o":5.955,"t":"2026-10-20T16:45:00Z","v":11861,"vw":5.949938},{"c":5.955,"h":5.96,"l":5.955,"n":15,"o":5.955,"t":"2026-10-20T17:00:00Z","v":756,"vw":5.957708},{"c":5.95,"h":5.96,"l":5.95,"n":39,"o":5.96,"t":"2026-10-20T17:15:00Z","v":3883,"vw":5.952961},{"c":5.955,"h":5.96,"l":5.955,"n":33,"o":5.955,"t":"2026-10-20T17:30:00Z","v":2497,"vw":5.95531},{"c":5.95,"h":5.955,"l":5.95,"n":36,"o":5.95,"t":"2026-10-20T17:45:00Z","v":1783,"vw":5.952126},{"c":5.95,"h":5.955,"l":5.945,"n":93,"o":5.955,"t":"2026-10-20T18:00:00Z","v":6765,"vw":5.949677},{"c":5.945,"h":5.95,"l":5.94,"n":63,"o":5.945,"t":"2026-10-20T18:15:00Z","v":6622,"vw":5.945974},{"c":5.945,"h":5.945,"l":5.94,"n":79,"o":5.945,"t":"2026-10-20T18:30:00Z","v":6358,"vw":5.944637},{"c":5.945,"h":5.945,"l":5.94,"n":77,"o":5.945,"t":"2026-10-20T18:45:00Z","v":3340,"vw":5.944032},{"c":5.94,"h":5.9494,"l":5.94,"n":125,"o":5.94,"t":"2026-10-20T19:00:00Z","v":11152,"vw":5.946049},{"c":5.94,"h":5.95,"l":5.94,"n":173,"o":5.94,"t":"2026-10-20T19:15:00Z","v":9523,"vw":5.944907},{"c":5.96,"h":5.965,"l":5.94,"n":349,"o":5.94,"t":"2026-10-20T19:30:00Z","v":22182,"vw":5.951477},{"c":5.955,"h":5.965,"l":5.94,"n":617,"o":5.965,"t":"2026-10-20T19:45:00Z","v":43166,"vw":5.951465},{"c":5.94,"h":5.94,"l":5.94,"n":17,"o":5.94,"t":"2026-10-20T20:00:00Z","v":88517,"vw":5.94},{"c":5.96,"h":6.01,"l":5.94,"n":119,"o":6.01,"t":"2026-10-21T13:30:00Z","v":29679,"vw":5.986207},{"c":5.95,"h":5.97,"l":5.95,"n":84,"o":5.9698,"t":"2026-10-21T13:45:00Z","v":8040,"vw":5.956112},{"c":5.945,"h":5.95,"l":5.93,"n":189,"o":5.94,"t":"2026-10-21T14:00:00Z","v":11702,"vw":5.937529},{"c":5.925,"h":5.95,"l":5.925,"n":179,"o":5.9499,"t":"2026-10-21T14:15:00Z","v":13806,"vw":5.940093},{"c":5.945,"h":5.95,"l":5.92,"n":140,"o":5.925,"t":"2026-10-21T14:30:00Z","v":12669,"vw":5.935656},{"c":5.935,"h":5.955,"l":5.935,"n":186,"o":5.95,"t":"2026-10-21T14:45:00Z","v":14904,"vw":5.947024},{"c":5.94,"h":5.95,"l":5.93,"n":109,"o":5.935,"t":"2026-10-21T15:00:00Z","v":7960,"vw":5.937305},{"c":5.945,"h":5.9499,"l":5.93,"n":245,"o":5.945,"t":"2026-10-21T15:15:00Z","v":29815,"vw":5.937063},{"c":5.945,"h":5.95,"l":5.945,"n":141,"o":5.945,"t":"2026-10-21T15:30:00Z","v":8418,"vw":5.945084},{"c":5.96,"h":5.96,"l":5.9412,"n":127,"o":5.945,"t":"2026-10-21T15:45:00Z","v":6308,"vw":5.951916},{"c":5.96,"h":5.96,"l":5.9512,"n":104,"o":5.955,"t":"2026-10-21T16:00:00Z","v":5975,"vw":5.955523},{"c":5.96,"h":5.96,"l":5.951,"n":170,"o":5.955,"t":"2026-10-21T16:15:00Z","v":8538,"vw":5.955459},{"c":5.965,"h":5.98,"l":5.955,"n":344,"o":5.96,"t":"2026-10-21T16:30:00Z","v":29508,"vw":5.967041},{"c":5.965,"h":5.97,"l":5.96,"n":93,"o":5.965,"t":"2026-10-21T16:45:00Z","v":4924,"vw":5.966988},{"c":5.945,"h":5.965,"l":5.945,"n":147,"o":5.965,"t":"2026-10-21T17:00:00Z","v":12764,"vw":5.957656},{"c":5.945,"h":5.95,"l":5.94,"n":94,"o":5.94,"t":"2026-10-21T17:15:00Z","v":4542,"vw":5.944611},{"c":5.95,"h":5.95,"l":5.94,"n":169,"o":5.95,"t":"2026-10-21T17:30:00Z","v":11560,"vw":5.946651},{"c":5.955,"h":5.96,"l":5.955,"n":149,"o":5.955,"t":"2026-10-21T17:45:00Z","v":6247,"vw":5.95525},{"c":5.96,"h":5.96,"l":5.95,"n":93,"o":5.951,"t":"2026-10-21T18:00:00Z","v":5616,"vw":5.954325},{"c":5.96,"h":5.96,"l":5.9501,"n":98,"o":5.955,"t":"2026-10-21T18:15:00Z","v":5205,"vw":5.955345},{"c":5.955,"h":5.96,"l":5.9511,"n":99,"o":5.96,"t":"2026-10-21T18:30:00Z","v":7427,"vw":5.955512},{"c":5.94,"h":5.96,"l":5.94,"n":276,"o":5.9588,"t":"2026-10-21T18:45:00Z","v":24151,"vw":5.948255},{"c":5.915,"h":5.94,"l":5.915,"n":227,"o":5.935,"t":"2026-10-21T19:00:00Z","v":16243,"vw":5.929469},{"c":5.925,"h":5.93,"l":5.915,"n":247,"o":5.92,"t":"2026-10-21T19:15:00Z","v":20658,"vw":5.922044},{"c":5.92,"h":5.93,"l":5.9,"n":408,"o":5.9226,"t":"2026-10-21T19:30:00Z","v":27103,"vw":5.914031},{"c":5.95,"h":5.95,"l":5.915,"n":916,"o":5.915,"t":"2026-10-21T19:45:00Z","v":90784,"vw":5.932634},{"c":5.93,"h":5.93,"l":5.93,"n":15,"o":5.93,"t":"2026-10-21T20:00:00Z","v":154301,"vw":5.93},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-21T21:45:00Z","v":270,"vw":5.9},{"c":6.0199,"h":6.0199,"l":5.97,"n":223,"o":5.97,"t":"2026-10-22T13:30:00Z","v":31294,"vw":5.992506},{"c":6.025,"h":6.04,"l":6.015,"n":202,"o":6.015,"t":"2026-10-22T13:45:00Z","v":21099,"vw":6.027736},{"c":6.075,"h":6.075,"l":6.035,"n":319,"o":6.035,"t":"2026-10-22T14:00:00Z","v":37507,"vw":6.042452},{"c":6.09,"h":6.095,"l":6.0709,"n":76,"o":6.08,"t":"2026-10-22T14:15:00Z","v":5578,"vw":6.084552},{"c":6.085,"h":6.095,"l":6.07,"n":214,"o":6.085,"t":"2026-10-22T14:30:00Z","v":19384,"vw":6.08261},{"c":6.075,"h":6.085,"l":6.075,"n":102,"o":6.085,"t":"2026-10-22T14:45:00Z","v":7646,"vw":6.081128}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.45,"strike":9.282729066133733,"iv":1.2809591645514162,"gamma":0.11750711448138906,"theta":-0.009396945048859597,"vega":0.008320969460162227,"rho":0.0021182127644449405,"breakevenPct":60.20953195281865},{"delta":0.35,"premium":0.45,"strike":7.724524290670308,"iv":0.9773012214009537,"gamma":0.15998361708348374,"theta":-0.0077656190682006045,"vega":0.00889464583881877,"rho":0.0025805151851148135,"breakevenPct":34.56007062831782}],"put":[{"delta":0.1,"premium":0.2067333813748511,"strike":3.1670836335928194,"iv":1.5182158761780662,"gamma":0.04936487702504456,"theta":-0.004343144133094912,"vega":0.003735086154535004,"rho":-0.001305238659579487,"breakevenPct":51.269954696000525},{"delta":0.15,"premium":0.3055615561905296,"strike":3.78475972619081,"iv":1.3794393712138102,"gamma":0.07281622056095813,"theta":-0.00527692941573023,"vega":0.005044105226889724,"rho":-0.0019504140724922203,"breakevenPct":42.729248230448064},{"delta":0.2,"premium":0.4043897310062081,"strike":4.402435818788801,"iv":1.2406628662495542,"gamma":0.09626756409687169,"theta":-0.006210714698365549,"vega":0.006353124299244446,"rho":-0.002595589485404954,"breakevenPct":34.188541764895604},{"delta":0.25,"premium":0.5027188311207977,"strike":5.0069713618481995,"iv":1.1046819534091785,"gamma":0.11922035389211605,"theta":-0.007099555622843935,"vega":0.0076150048034066145,"rho":-0.0032397032275835224,"breakevenPct":25.855925420125082},{"delta":0.3,"premium":0.5862194467923197,"strike":5.221075504595691,"iv":1.051763544493928,"gamma":0.12736013799619403,"theta":-0.006653011855852872,"vega":0.0074763063489745795,"rho":-0.0038522726579969723,"breakevenPct":23.706073122578246},{"delta":0.35,"premium":0.6697200624638417,"strike":5.435179647343184,"iv":0.9988451355786773,"gamma":0.135499922100272,"theta":-0.00620646808886181,"vega":0.0073376078945425445,"rho":-0.0044648420884104215,"breakevenPct":21.55622082503141},{"delta":0.4,"premium":0.7532206781353638,"strike":5.649283790090676,"iv":0.9459267266634266,"gamma":0.14363970620435,"theta":-0.005759924321870747,"vega":0.0071989094401105095,"rho":-0.005077411518823872,"breakevenPct":19.40636852748457},{"delta":0.45,"premium":0.8367212938068858,"strike":5.863387932838169,"iv":0.8930083177481759,"gamma":0.15177949030842797,"theta":-0.005313380554879683,"vega":0.0070602109856784745,"rho":-0.005689980949237322,"breakevenPct":17.256516229937734},{"delta":0.5,"premium":0.9202219094784078,"strike":6.077492075585661,"iv":0.8400899088329252,"gamma":0.15991927441250592,"theta":-0.004866836787888622,"vega":0.00692151253124644,"rho":-0.006302550379650772,"breakevenPct":15.106663932390898},{"delta":0.55,"premium":1.00372252514993,"strike":6.2915962183331535,"iv":0.7871714999176747,"gamma":0.16805905851658393,"theta":-0.0044202930208975585,"vega":0.006782814076814405,"rho":-0.006915119810064223,"breakevenPct":12.956811634844058},{"delta":0.6,"premium":1.0872231408214517,"strike":6.505700361080645,"iv":0.734253091002424,"gamma":0.17619884262066188,"theta":-0.003973749253906495,"vega":0.00664411562238237,"rho":-0.007527689240477672,"breakevenPct":10.806959337297224},{"delta":0.65,"premium":1.1707237564929738,"strike":6.719804503828138,"iv":0.6813346820871733,"gamma":0.18433862672473986,"theta":-0.0035272054869154327,"vega":0.006505417167950335,"rho":-0.008140258670891123,"breakevenPct":8.657107039750386},{"delta":0.7,"premium":1.254224372164496,"strike":6.93390864657563,"iv":0.6284162731719227,"gamma":0.19247841082881784,"theta":-0.0030806617199243703,"vega":0.0063667187135183,"rho":-0.008752828101304573,"breakevenPct":6.50725474220355},{"delta":0.75,"premium":1.3377249878360178,"strike":7.148012789323122,"iv":0.575497864256672,"gamma":0.2006181949328958,"theta":-0.002634117952933308,"vega":0.006228020259086265,"rho":-0.009365397531718023,"breakevenPct":4.357402444656714},{"delta":0.8,"premium":1.42122560350754,"strike":7.362116932070615,"iv":0.5225794553414214,"gamma":0.20875797903697377,"theta":-0.0021875741859422445,"vega":0.00608932180465423,"rho":-0.009977966962131473,"breakevenPct":2.207550147109874},{"delta":0.85,"premium":2.892823343848577,"strike":8.903785488958988,"iv":0.7569037854889583,"gamma":0.146674447949527,"theta":-0.0027422712933753922,"vega":0.0055507886435331244,"rho":-0.012755378026254956,"breakevenPct":1.0541210681413973}]},"raw":{"call":[{"delta":0.3,"premium":0.45,"strike":9.282729066133733,"iv":1.2809591645514162,"gamma":0.11750711448138906,"theta":-0.009396945048859597,"vega":0.008320969460162227,"rho":0.0021182127644449405,"breakevenPct":60.20953195281865},{"delta":0.35,"premium":0.45,"strike":7.724524290670308,"iv":0.9773012214009537,"gamma":0.15998361708348374,"theta":-0.0077656190682006045,"vega":0.00889464583881877,"rho":0.0025805151851148135,"breakevenPct":34.56007062831782}],"put":[{"delta":0.1,"premium":0.2067333813748511,"strike":3.1670836335928194,"iv":1.5182158761780662,"gamma":0.04936487702504456,"theta":-0.004343144133094912,"vega":0.003735086154535004,"rho":-0.001305238659579487,"breakevenPct":51.269954696000525},{"delta":0.15,"premium":0.3055615561905296,"strike":3.78475972619081,"iv":1.3794393712138102,"gamma":0.07281622056095813,"theta":-0.00527692941573023,"vega":0.005044105226889724,"rho":-0.0019504140724922203,"breakevenPct":42.729248230448064},{"delta":0.2,"premium":0.4043897310062081,"strike":4.402435818788801,"iv":1.2406628662495542,"gamma":0.09626756409687169,"theta":-0.006210714698365549,"vega":0.006353124299244446,"rho":-0.002595589485404954,"breakevenPct":34.188541764895604},{"delta":0.25,"premium":0.5027188311207977,"strike":5.0069713618481995,"iv":1.1046819534091785,"gamma":0.11922035389211605,"theta":-0.007099555622843935,"vega":0.0076150048034066145,"rho":-0.0032397032275835224,"breakevenPct":25.855925420125082},{"delta":0.3,"premium":0.5862194467923197,"strike":5.221075504595691,"iv":1.051763544493928,"gamma":0.12736013799619403,"theta":-0.006653011855852872,"vega":0.0074763063489745795,"rho":-0.0038522726579969723,"breakevenPct":23.706073122578246},{"delta":0.35,"premium":0.6697200624638417,"strike":5.435179647343184,"iv":0.9988451355786773,"gamma":0.135499922100272,"theta":-0.00620646808886181,"vega":0.0073376078945425445,"rho":-0.0044648420884104215,"breakevenPct":21.55622082503141},{"delta":0.4,"premium":0.7532206781353638,"strike":5.649283790090676,"iv":0.9459267266634266,"gamma":0.14363970620435,"theta":-0.005759924321870747,"vega":0.0071989094401105095,"rho":-0.005077411518823872,"breakevenPct":19.40636852748457},{"delta":0.45,"premium":0.8367212938068858,"strike":5.863387932838169,"iv":0.8930083177481759,"gamma":0.15177949030842797,"theta":-0.005313380554879683,"vega":0.0070602109856784745,"rho":-0.005689980949237322,"breakevenPct":17.256516229937734},{"delta":0.5,"premium":0.9202219094784078,"strike":6.077492075585661,"iv":0.8400899088329252,"gamma":0.15991927441250592,"theta":-0.004866836787888622,"vega":0.00692151253124644,"rho":-0.006302550379650772,"breakevenPct":15.106663932390898},{"delta":0.55,"premium":1.00372252514993,"strike":6.2915962183331535,"iv":0.7871714999176747,"gamma":0.16805905851658393,"theta":-0.0044202930208975585,"vega":0.006782814076814405,"rho":-0.006915119810064223,"breakevenPct":12.956811634844058},{"delta":0.6,"premium":1.0872231408214517,"strike":6.505700361080645,"iv":0.734253091002424,"gamma":0.17619884262066188,"theta":-0.003973749253906495,"vega":0.00664411562238237,"rho":-0.007527689240477672,"breakevenPct":10.806959337297224},{"delta":0.65,"premium":1.1707237564929738,"strike":6.719804503828138,"iv":0.6813346820871733,"gamma":0.18433862672473986,"theta":-0.0035272054869154327,"vega":0.006505417167950335,"rho":-0.008140258670891123,"breakevenPct":8.657107039750386},{"delta":0.7,"premium":1.254224372164496,"strike":6.93390864657563,"iv":0.6284162731719227,"gamma":0.19247841082881784,"theta":-0.0030806617199243703,"vega":0.0063667187135183,"rho":-0.008752828101304573,"breakevenPct":6.50725474220355},{"delta":0.75,"premium":1.3377249878360178,"strike":7.148012789323122,"iv":0.575497864256672,"gamma":0.2006181949328958,"theta":-0.002634117952933308,"vega":0.006228020259086265,"rho":-0.009365397531718023,"breakevenPct":4.357402444656714},{"delta":0.8,"premium":1.42122560350754,"strike":7.362116932070615,"iv":0.5225794553414214,"gamma":0.20875797903697377,"theta":-0.0021875741859422445,"vega":0.00608932180465423,"rho":-0.009977966962131473,"breakevenPct":2.207550147109874},{"delta":0.85,"premium":2.892823343848577,"strike":8.903785488958988,"iv":0.7569037854889583,"gamma":0.146674447949527,"theta":-0.0027422712933753922,"vega":0.0055507886435331244,"rho":-0.012755378026254956,"breakevenPct":1.0541210681413973}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}