{"symbol":"ARI","url":"https://intraalpha.com/companies/ARI","capturedAt":"2026-10-30T00:14:12.513Z","state":"ready","quote":{"symbol":"ARI","last_price":6.4797,"prev_close":6.56,"regular_close":6.45,"change":-0.0803,"change_pct":-1.2241,"regular_change":-0.11,"regular_change_pct":-1.6768,"extended_change":0.0297,"extended_change_pct":0.4605,"bid":6.42,"ask":6.48,"bid_size":100,"ask_size":3200,"volume":7646089,"vwap":6.471502,"open":6.56,"high":6.58,"low":6.42,"close":6.45,"trade_count":20045,"last_trade_at":"2026-10-29T23:32:06.444992653Z","last_quote_at":"2026-10-30T00:00:00.140455933Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-29T20:13:59.339899059-04:00","next_open":"2026-10-30T09:30:00-04:00","next_close":"2026-10-30T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-29T16:00:00-04:00"},"fundamentals":{"symbol":"ARI","fetched_at":"2026-10-30T00:14:11.648327+00:00","name":"Apollo Commercial Real Estate Finance Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - MORTGAGE","country":"USA","description":"Apollo Commercial Real Estate Finance, Inc. is a real estate investment trust (REIT) that originates, acquires, invests, and manages commercial first mortgage loans, subordinated financings, and other real estate-related commercial debt investments in the United States. . The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":843251000,"ebitda":null,"pe_ratio":8.2,"peg_ratio":1.328,"book_value":9.79,"dividend_per_share":1,"dividend_yield":0.152,"eps":0.8,"revenue_ttm":624293000,"gross_profit_ttm":539661000,"profit_margin":0.211,"operating_margin_ttm":0.912,"return_on_assets_ttm":0.0221,"return_on_equity_ttm":0.0851,"quarterly_earnings_growth":-0.1,"quarterly_revenue_growth":5.25,"analyst_target_price":8,"analyst_number":2,"beta":1.479,"fifty_two_week_high":7.1,"fifty_two_week_low":3.744,"fifty_day_ma":6.52,"two_hundred_day_ma":9.17,"shares_outstanding":128544000,"forward_pe":15.53,"price_to_sales":1.351,"price_to_book":0.675,"ev_to_revenue":34.29,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-30T00:14:11.648327+00:00"},"optionObservedAt":"2026-10-29T19:59:32.423Z","bars":[{"c":6.31,"h":6.31,"l":6.31,"n":3,"o":6.31,"t":"2026-10-23T11:40:00Z","v":400,"vw":6.31},{"c":6.29,"h":6.29,"l":6.29,"n":1,"o":6.29,"t":"2026-10-23T13:25:00Z","v":100,"vw":6.29},{"c":6.3,"h":6.325,"l":6.29,"n":250,"o":6.3,"t":"2026-10-23T13:30:00Z","v":65518,"vw":6.308067},{"c":6.305,"h":6.31,"l":6.295,"n":179,"o":6.3,"t":"2026-10-23T13:35:00Z","v":36423,"vw":6.300385},{"c":6.315,"h":6.33,"l":6.305,"n":248,"o":6.305,"t":"2026-10-23T13:40:00Z","v":48677,"vw":6.317624},{"c":6.31,"h":6.315,"l":6.3,"n":254,"o":6.31,"t":"2026-10-23T13:45:00Z","v":47443,"vw":6.308973},{"c":6.31,"h":6.31,"l":6.3,"n":117,"o":6.31,"t":"2026-10-23T13:50:00Z","v":7804,"vw":6.307971},{"c":6.3,"h":6.31,"l":6.3,"n":68,"o":6.305,"t":"2026-10-23T13:55:00Z","v":4894,"vw":6.307589},{"c":6.32,"h":6.325,"l":6.3,"n":272,"o":6.3,"t":"2026-10-23T14:00:00Z","v":36853,"vw":6.313094},{"c":6.315,"h":6.32,"l":6.305,"n":145,"o":6.32,"t":"2026-10-23T14:05:00Z","v":28622,"vw":6.310969},{"c":6.33,"h":6.33,"l":6.305,"n":273,"o":6.315,"t":"2026-10-23T14:10:00Z","v":55796,"vw":6.319313},{"c":6.339,"h":6.339,"l":6.325,"n":215,"o":6.33,"t":"2026-10-23T14:15:00Z","v":49929,"vw":6.330667},{"c":6.335,"h":6.34,"l":6.335,"n":90,"o":6.34,"t":"2026-10-23T14:20:00Z","v":17461,"vw":6.339205},{"c":6.335,"h":6.345,"l":6.33,"n":167,"o":6.34,"t":"2026-10-23T14:25:00Z","v":43894,"vw":6.338914},{"c":6.34,"h":6.34,"l":6.33,"n":253,"o":6.33,"t":"2026-10-23T14:30:00Z","v":56164,"vw":6.330761},{"c":6.355,"h":6.355,"l":6.335,"n":155,"o":6.34,"t":"2026-10-23T14:35:00Z","v":31438,"vw":6.348577},{"c":6.36,"h":6.36,"l":6.35,"n":83,"o":6.355,"t":"2026-10-23T14:40:00Z","v":10726,"vw":6.355187},{"c":6.36,"h":6.38,"l":6.36,"n":437,"o":6.36,"t":"2026-10-23T14:45:00Z","v":108225,"vw":6.368567},{"c":6.37,"h":6.37,"l":6.34,"n":360,"o":6.365,"t":"2026-10-23T14:50:00Z","v":118632,"vw":6.354243},{"c":6.37,"h":6.3788,"l":6.36,"n":226,"o":6.37,"t":"2026-10-23T14:55:00Z","v":59449,"vw":6.367648},{"c":6.3698,"h":6.375,"l":6.365,"n":207,"o":6.365,"t":"2026-10-23T15:00:00Z","v":42137,"vw":6.370401},{"c":6.36,"h":6.37,"l":6.36,"n":159,"o":6.365,"t":"2026-10-23T15:05:00Z","v":29192,"vw":6.361388},{"c":6.375,"h":6.38,"l":6.36,"n":206,"o":6.36,"t":"2026-10-23T15:10:00Z","v":48827,"vw":6.367804},{"c":6.38,"h":6.38,"l":6.37,"n":99,"o":6.375,"t":"2026-10-23T15:15:00Z","v":16064,"vw":6.375801},{"c":6.375,"h":6.38,"l":6.37,"n":117,"o":6.38,"t":"2026-10-23T15:20:00Z","v":31902,"vw":6.375429},{"c":6.385,"h":6.385,"l":6.37,"n":422,"o":6.375,"t":"2026-10-23T15:25:00Z","v":144295,"vw":6.38018},{"c":6.39,"h":6.39,"l":6.375,"n":176,"o":6.385,"t":"2026-10-23T15:30:00Z","v":55685,"vw":6.380098},{"c":6.39,"h":6.39,"l":6.38,"n":198,"o":6.385,"t":"2026-10-23T15:35:00Z","v":55878,"vw":6.384675},{"c":6.395,"h":6.4,"l":6.385,"n":317,"o":6.385,"t":"2026-10-23T15:40:00Z","v":120930,"vw":6.390479},{"c":6.395,"h":6.395,"l":6.39,"n":117,"o":6.395,"t":"2026-10-23T15:45:00Z","v":41002,"vw":6.393175},{"c":6.395,"h":6.4,"l":6.39,"n":105,"o":6.395,"t":"2026-10-23T15:50:00Z","v":18765,"vw":6.39579},{"c":6.4,"h":6.4,"l":6.395,"n":92,"o":6.395,"t":"2026-10-23T15:55:00Z","v":14075,"vw":6.398422},{"c":6.4,"h":6.4,"l":6.395,"n":88,"o":6.395,"t":"2026-10-23T16:00:00Z","v":15866,"vw":6.398194},{"c":6.4,"h":6.405,"l":6.395,"n":287,"o":6.395,"t":"2026-10-23T16:05:00Z","v":77897,"vw":6.400479},{"c":6.4,"h":6.405,"l":6.39,"n":215,"o":6.4,"t":"2026-10-23T16:10:00Z","v":79526,"vw":6.396624},{"c":6.4,"h":6.4,"l":6.395,"n":70,"o":6.4,"t":"2026-10-23T16:15:00Z","v":9621,"vw":6.399062},{"c":6.4,"h":6.4,"l":6.39,"n":105,"o":6.395,"t":"2026-10-23T16:20:00Z","v":27933,"vw":6.393275},{"c":6.41,"h":6.41,"l":6.395,"n":197,"o":6.4,"t":"2026-10-23T16:25:00Z","v":43200,"vw":6.401709},{"c":6.415,"h":6.415,"l":6.405,"n":147,"o":6.41,"t":"2026-10-23T16:30:00Z","v":44076,"vw":6.411115},{"c":6.4,"h":6.415,"l":6.4,"n":273,"o":6.415,"t":"2026-10-23T16:35:00Z","v":98501,"vw":6.406875},{"c":6.4001,"h":6.405,"l":6.4,"n":54,"o":6.405,"t":"2026-10-23T16:40:00Z","v":5531,"vw":6.404065},{"c":6.4,"h":6.41,"l":6.4,"n":77,"o":6.405,"t":"2026-10-23T16:45:00Z","v":9521,"vw":6.40419},{"c":6.405,"h":6.405,"l":6.395,"n":495,"o":6.405,"t":"2026-10-23T16:50:00Z","v":257176,"vw":6.400519},{"c":6.4,"h":6.405,"l":6.4,"n":76,"o":6.405,"t":"2026-10-23T16:55:00Z","v":19845,"vw":6.401258},{"c":6.4,"h":6.405,"l":6.4,"n":69,"o":6.4,"t":"2026-10-23T17:00:00Z","v":7102,"vw":6.401944},{"c":6.4,"h":6.405,"l":6.4,"n":295,"o":6.4,"t":"2026-10-23T17:05:00Z","v":81446,"vw":6.4004},{"c":6.4,"h":6.405,"l":6.395,"n":390,"o":6.4,"t":"2026-10-23T17:10:00Z","v":273460,"vw":6.398474},{"c":6.405,"h":6.405,"l":6.3901,"n":82,"o":6.4,"t":"2026-10-23T17:15:00Z","v":14528,"vw":6.400853},{"c":6.409,"h":6.409,"l":6.4,"n":89,"o":6.4,"t":"2026-10-23T17:20:00Z","v":22445,"vw":6.405305},{"c":6.405,"h":6.405,"l":6.4,"n":182,"o":6.4,"t":"2026-10-23T17:25:00Z","v":47994,"vw":6.402345},{"c":6.405,"h":6.405,"l":6.4,"n":96,"o":6.405,"t":"2026-10-23T17:30:00Z","v":13300,"vw":6.404764},{"c":6.405,"h":6.405,"l":6.4,"n":139,"o":6.405,"t":"2026-10-23T17:35:00Z","v":40599,"vw":6.404062},{"c":6.405,"h":6.41,"l":6.4,"n":102,"o":6.4,"t":"2026-10-23T17:40:00Z","v":55644,"vw":6.406789},{"c":6.415,"h":6.415,"l":6.4,"n":307,"o":6.405,"t":"2026-10-23T17:45:00Z","v":150328,"vw":6.410045},{"c":6.405,"h":6.415,"l":6.405,"n":152,"o":6.415,"t":"2026-10-23T17:50:00Z","v":52987,"vw":6.410515},{"c":6.415,"h":6.415,"l":6.4078,"n":108,"o":6.41,"t":"2026-10-23T17:55:00Z","v":32085,"vw":6.410091},{"c":6.415,"h":6.415,"l":6.41,"n":164,"o":6.415,"t":"2026-10-23T18:00:00Z","v":40560,"vw":6.411027},{"c":6.415,"h":6.415,"l":6.41,"n":81,"o":6.41,"t":"2026-10-23T18:05:00Z","v":13258,"vw":6.412851},{"c":6.405,"h":6.415,"l":6.405,"n":153,"o":6.41,"t":"2026-10-23T18:10:00Z","v":44879,"vw":6.409984},{"c":6.41,"h":6.41,"l":6.405,"n":59,"o":6.41,"t":"2026-10-23T18:15:00Z","v":11247,"vw":6.409521},{"c":6.405,"h":6.41,"l":6.4001,"n":33,"o":6.41,"t":"2026-10-23T18:20:00Z","v":6133,"vw":6.409534},{"c":6.41,"h":6.41,"l":6.405,"n":72,"o":6.41,"t":"2026-10-23T18:25:00Z","v":15600,"vw":6.408278},{"c":6.405,"h":6.41,"l":6.4,"n":209,"o":6.41,"t":"2026-10-23T18:30:00Z","v":91370,"vw":6.403524},{"c":6.405,"h":6.405,"l":6.405,"n":84,"o":6.405,"t":"2026-10-23T18:35:00Z","v":11343,"vw":6.405},{"c":6.41,"h":6.41,"l":6.405,"n":132,"o":6.405,"t":"2026-10-23T18:40:00Z","v":18898,"vw":6.406195},{"c":6.4,"h":6.41,"l":6.4,"n":124,"o":6.41,"t":"2026-10-23T18:45:00Z","v":80603,"vw":6.401771},{"c":6.405,"h":6.415,"l":6.4011,"n":246,"o":6.405,"t":"2026-10-23T18:50:00Z","v":112649,"vw":6.409461},{"c":6.405,"h":6.405,"l":6.4,"n":71,"o":6.405,"t":"2026-10-23T18:55:00Z","v":15772,"vw":6.404946},{"c":6.405,"h":6.41,"l":6.4,"n":100,"o":6.405,"t":"2026-10-23T19:00:00Z","v":29971,"vw":6.405812},{"c":6.395,"h":6.405,"l":6.395,"n":365,"o":6.405,"t":"2026-10-23T19:05:00Z","v":157071,"vw":6.400898},{"c":6.4,"h":6.405,"l":6.395,"n":209,"o":6.4,"t":"2026-10-23T19:10:00Z","v":43214,"vw":6.401474},{"c":6.4012,"h":6.405,"l":6.4,"n":373,"o":6.4,"t":"2026-10-23T19:15:00Z","v":94071,"vw":6.401427},{"c":6.3999,"h":6.405,"l":6.395,"n":565,"o":6.4,"t":"2026-10-23T19:20:00Z","v":234842,"vw":6.399607},{"c":6.405,"h":6.41,"l":6.395,"n":211,"o":6.4,"t":"2026-10-23T19:25:00Z","v":61810,"vw":6.401688},{"c":6.41,"h":6.41,"l":6.4,"n":181,"o":6.405,"t":"2026-10-23T19:30:00Z","v":33252,"vw":6.407344},{"c":6.415,"h":6.425,"l":6.405,"n":523,"o":6.41,"t":"2026-10-23T19:35:00Z","v":208097,"vw":6.41795},{"c":6.4101,"h":6.42,"l":6.405,"n":419,"o":6.415,"t":"2026-10-23T19:40:00Z","v":222983,"vw":6.410462},{"c":6.42,"h":6.42,"l":6.41,"n":139,"o":6.415,"t":"2026-10-23T19:45:00Z","v":25579,"vw":6.415213},{"c":6.41,"h":6.42,"l":6.405,"n":635,"o":6.415,"t":"2026-10-23T19:50:00Z","v":341532,"vw":6.41096},{"c":6.43,"h":6.44,"l":6.4,"n":1753,"o":6.41,"t":"2026-10-23T19:55:00Z","v":653238,"vw":6.422123},{"c":6.42,"h":6.42,"l":6.42,"n":8,"o":6.42,"t":"2026-10-23T20:00:00Z","v":1611720,"vw":6.42},{"c":6.3652,"h":6.3652,"l":6.3652,"n":1,"o":6.3652,"t":"2026-10-23T21:25:00Z","v":100,"vw":6.3652},{"c":6.3,"h":6.3,"l":6.3,"n":19,"o":6.3,"t":"2026-10-26T10:40:00Z","v":2239,"vw":6.3},{"c":6.42,"h":6.4686,"l":6.42,"n":8,"o":6.4686,"t":"2026-10-26T11:00:00Z","v":1726,"vw":6.422884},{"c":6.415,"h":6.44,"l":6.385,"n":104,"o":6.42,"t":"2026-10-26T13:30:00Z","v":55208,"vw":6.421414},{"c":6.4575,"h":6.47,"l":6.415,"n":299,"o":6.415,"t":"2026-10-26T13:35:00Z","v":92697,"vw":6.443251},{"c":6.455,"h":6.47,"l":6.455,"n":71,"o":6.46,"t":"2026-10-26T13:40:00Z","v":10676,"vw":6.461222},{"c":6.475,"h":6.475,"l":6.455,"n":83,"o":6.455,"t":"2026-10-26T13:45:00Z","v":16586,"vw":6.461505},{"c":6.465,"h":6.48,"l":6.465,"n":141,"o":6.47,"t":"2026-10-26T13:50:00Z","v":19576,"vw":6.472643},{"c":6.5,"h":6.5,"l":6.47,"n":123,"o":6.47,"t":"2026-10-26T13:55:00Z","v":44457,"vw":6.488552},{"c":6.505,"h":6.51,"l":6.495,"n":235,"o":6.5,"t":"2026-10-26T14:00:00Z","v":60832,"vw":6.500389},{"c":6.53,"h":6.53,"l":6.509,"n":115,"o":6.51,"t":"2026-10-26T14:05:00Z","v":32967,"vw":6.517795},{"c":6.525,"h":6.53,"l":6.52,"n":93,"o":6.529,"t":"2026-10-26T14:10:00Z","v":7655,"vw":6.526487},{"c":6.545,"h":6.55,"l":6.52,"n":266,"o":6.53,"t":"2026-10-26T14:15:00Z","v":84310,"vw":6.532577},{"c":6.555,"h":6.56,"l":6.535,"n":219,"o":6.545,"t":"2026-10-26T14:20:00Z","v":54658,"vw":6.54281},{"c":6.56,"h":6.57,"l":6.5501,"n":202,"o":6.555,"t":"2026-10-26T14:25:00Z","v":49594,"vw":6.559171},{"c":6.575,"h":6.58,"l":6.56,"n":199,"o":6.56,"t":"2026-10-26T14:30:00Z","v":50221,"vw":6.568031},{"c":6.585,"h":6.6,"l":6.575,"n":438,"o":6.58,"t":"2026-10-26T14:35:00Z","v":210504,"vw":6.586177},{"c":6.585,"h":6.61,"l":6.58,"n":468,"o":6.585,"t":"2026-10-26T14:40:00Z","v":111976,"vw":6.59543},{"c":6.54,"h":6.585,"l":6.53,"n":1242,"o":6.585,"t":"2026-10-26T14:45:00Z","v":504233,"vw":6.56009},{"c":6.545,"h":6.546,"l":6.535,"n":92,"o":6.545,"t":"2026-10-26T14:50:00Z","v":17388,"vw":6.541142},{"c":6.53,"h":6.55,"l":6.53,"n":108,"o":6.545,"t":"2026-10-26T14:55:00Z","v":16129,"vw":6.538012},{"c":6.54,"h":6.545,"l":6.53,"n":85,"o":6.53,"t":"2026-10-26T15:00:00Z","v":17901,"vw":6.537941},{"c":6.545,"h":6.56,"l":6.545,"n":155,"o":6.5461,"t":"2026-10-26T15:05:00Z","v":35943,"vw":6.549306},{"c":6.54,"h":6.545,"l":6.535,"n":104,"o":6.545,"t":"2026-10-26T15:10:00Z","v":13369,"vw":6.539049},{"c":6.54,"h":6.55,"l":6.535,"n":107,"o":6.54,"t":"2026-10-26T15:15:00Z","v":11262,"vw":6.541222},{"c":6.555,"h":6.56,"l":6.535,"n":260,"o":6.54,"t":"2026-10-26T15:20:00Z","v":63842,"vw":6.540992},{"c":6.57,"h":6.57,"l":6.555,"n":150,"o":6.555,"t":"2026-10-26T15:25:00Z","v":40345,"vw":6.560996},{"c":6.585,"h":6.59,"l":6.57,"n":158,"o":6.57,"t":"2026-10-26T15:30:00Z","v":30624,"vw":6.577107},{"c":6.6,"h":6.61,"l":6.58,"n":888,"o":6.58,"t":"2026-10-26T15:35:00Z","v":420153,"vw":6.59932},{"c":6.61,"h":6.61,"l":6.605,"n":91,"o":6.605,"t":"2026-10-26T15:40:00Z","v":23470,"vw":6.605856},{"c":6.615,"h":6.615,"l":6.6011,"n":158,"o":6.605,"t":"2026-10-26T15:45:00Z","v":30860,"vw":6.609389},{"c":6.615,"h":6.615,"l":6.605,"n":439,"o":6.615,"t":"2026-10-26T15:50:00Z","v":200905,"vw":6.610218},{"c":6.615,"h":6.62,"l":6.61,"n":64,"o":6.615,"t":"2026-10-26T15:55:00Z","v":16316,"vw":6.612478},{"c":6.605,"h":6.615,"l":6.605,"n":394,"o":6.61,"t":"2026-10-26T16:00:00Z","v":158901,"vw":6.609603},{"c":6.61,"h":6.62,"l":6.605,"n":703,"o":6.61,"t":"2026-10-26T16:05:00Z","v":356735,"vw":6.610064},{"c":6.615,"h":6.63,"l":6.61,"n":440,"o":6.61,"t":"2026-10-26T16:10:00Z","v":233285,"vw":6.61867},{"c":6.615,"h":6.62,"l":6.615,"n":56,"o":6.62,"t":"2026-10-26T16:15:00Z","v":5540,"vw":6.616806},{"c":6.625,"h":6.63,"l":6.619,"n":124,"o":6.619,"t":"2026-10-26T16:20:00Z","v":41909,"vw":6.623443},{"c":6.63,"h":6.63,"l":6.625,"n":39,"o":6.625,"t":"2026-10-26T16:25:00Z","v":3269,"vw":6.626564},{"c":6.625,"h":6.63,"l":6.625,"n":75,"o":6.63,"t":"2026-10-26T16:30:00Z","v":18504,"vw":6.625353},{"c":6.63,"h":6.63,"l":6.625,"n":45,"o":6.63,"t":"2026-10-26T16:35:00Z","v":5233,"vw":6.627399},{"c":6.64,"h":6.64,"l":6.625,"n":175,"o":6.63,"t":"2026-10-26T16:40:00Z","v":66217,"vw":6.629364},{"c":6.65,"h":6.65,"l":6.6399,"n":180,"o":6.64,"t":"2026-10-26T16:45:00Z","v":118963,"vw":6.641928},{"c":6.65,"h":6.65,"l":6.645,"n":58,"o":6.65,"t":"2026-10-26T16:50:00Z","v":16096,"vw":6.646276},{"c":6.645,"h":6.65,"l":6.64,"n":96,"o":6.65,"t":"2026-10-26T16:55:00Z","v":28361,"vw":6.643457},{"c":6.6405,"h":6.65,"l":6.64,"n":61,"o":6.6412,"t":"2026-10-26T17:00:00Z","v":18463,"vw":6.642836},{"c":6.64,"h":6.65,"l":6.64,"n":176,"o":6.645,"t":"2026-10-26T17:05:00Z","v":72236,"vw":6.641129},{"c":6.625,"h":6.65,"l":6.625,"n":413,"o":6.64,"t":"2026-10-26T17:10:00Z","v":228789,"vw":6.637166},{"c":6.64,"h":6.64,"l":6.6212,"n":59,"o":6.625,"t":"2026-10-26T17:15:00Z","v":14798,"vw":6.629411},{"c":6.635,"h":6.64,"l":6.63,"n":68,"o":6.635,"t":"2026-10-26T17:20:00Z","v":9464,"vw":6.636112},{"c":6.64,"h":6.64,"l":6.63,"n":91,"o":6.64,"t":"2026-10-26T17:25:00Z","v":25290,"vw":6.634657},{"c":6.625,"h":6.635,"l":6.62,"n":98,"o":6.63,"t":"2026-10-26T17:30:00Z","v":75538,"vw":6.627243},{"c":6.625,"h":6.625,"l":6.62,"n":55,"o":6.62,"t":"2026-10-26T17:35:00Z","v":9126,"vw":6.622102},{"c":6.62,"h":6.63,"l":6.615,"n":386,"o":6.63,"t":"2026-10-26T17:40:00Z","v":210586,"vw":6.61707},{"c":6.619,"h":6.62,"l":6.615,"n":59,"o":6.615,"t":"2026-10-26T17:45:00Z","v":5424,"vw":6.617046},{"c":6.63,"h":6.635,"l":6.615,"n":618,"o":6.615,"t":"2026-10-26T17:50:00Z","v":908478,"vw":6.62636},{"c":6.635,"h":6.64,"l":6.63,"n":155,"o":6.63,"t":"2026-10-26T17:55:00Z","v":117617,"vw":6.635996},{"c":6.6375,"h":6.64,"l":6.635,"n":74,"o":6.635,"t":"2026-10-26T18:00:00Z","v":19679,"vw":6.635383},{"c":6.64,"h":6.645,"l":6.635,"n":318,"o":6.64,"t":"2026-10-26T18:05:00Z","v":131669,"vw":6.639199},{"c":6.6299,"h":6.64,"l":6.625,"n":413,"o":6.64,"t":"2026-10-26T18:10:00Z","v":288057,"vw":6.629059},{"c":6.625,"h":6.63,"l":6.625,"n":54,"o":6.625,"t":"2026-10-26T18:15:00Z","v":7034,"vw":6.62819},{"c":6.625,"h":6.63,"l":6.62,"n":71,"o":6.625,"t":"2026-10-26T18:20:00Z","v":13854,"vw":6.626036},{"c":6.63,"h":6.63,"l":6.625,"n":107,"o":6.625,"t":"2026-10-26T18:25:00Z","v":11150,"vw":6.628926},{"c":6.64,"h":6.64,"l":6.625,"n":216,"o":6.63,"t":"2026-10-26T18:30:00Z","v":61337,"vw":6.632571},{"c":6.6375,"h":6.64,"l":6.6302,"n":91,"o":6.64,"t":"2026-10-26T18:35:00Z","v":37599,"vw":6.633819},{"c":6.65,"h":6.65,"l":6.635,"n":174,"o":6.64,"t":"2026-10-26T18:40:00Z","v":83862,"vw":6.641791},{"c":6.65,"h":6.65,"l":6.64,"n":106,"o":6.645,"t":"2026-10-26T18:45:00Z","v":35272,"vw":6.645803},{"c":6.66,"h":6.66,"l":6.645,"n":129,"o":6.65,"t":"2026-10-26T18:50:00Z","v":31400,"vw":6.651486},{"c":6.655,"h":6.66,"l":6.655,"n":64,"o":6.66,"t":"2026-10-26T18:55:00Z","v":14850,"vw":6.659224},{"c":6.655,"h":6.665,"l":6.65,"n":179,"o":6.655,"t":"2026-10-26T19:00:00Z","v":118314,"vw":6.659423},{"c":6.665,"h":6.67,"l":6.65,"n":272,"o":6.655,"t":"2026-10-26T19:05:00Z","v":175453,"vw":6.663292},{"c":6.65,"h":6.665,"l":6.65,"n":1006,"o":6.665,"t":"2026-10-26T19:10:00Z","v":608696,"vw":6.656317},{"c":6.66,"h":6.66,"l":6.645,"n":190,"o":6.65,"t":"2026-10-26T19:15:00Z","v":44952,"vw":6.648275},{"c":6.655,"h":6.66,"l":6.655,"n":116,"o":6.66,"t":"2026-10-26T19:20:00Z","v":18926,"vw":6.658718},{"c":6.66,"h":6.66,"l":6.655,"n":160,"o":6.66,"t":"2026-10-26T19:25:00Z","v":14525,"vw":6.657958},{"c":6.675,"h":6.685,"l":6.655,"n":525,"o":6.66,"t":"2026-10-26T19:30:00Z","v":202604,"vw":6.672668},{"c":6.665,"h":6.675,"l":6.6636,"n":647,"o":6.675,"t":"2026-10-26T19:35:00Z","v":375763,"vw":6.668851},{"c":6.665,"h":6.67,"l":6.6601,"n":188,"o":6.665,"t":"2026-10-26T19:40:00Z","v":41279,"vw":6.662245},{"c":6.63,"h":6.665,"l":6.625,"n":999,"o":6.665,"t":"2026-10-26T19:45:00Z","v":439871,"vw":6.648666},{"c":6.63,"h":6.6395,"l":6.605,"n":801,"o":6.63,"t":"2026-10-26T19:50:00Z","v":391469,"vw":6.625216},{"c":6.6,"h":6.64,"l":6.6,"n":2222,"o":6.625,"t":"2026-10-26T19:55:00Z","v":1445450,"vw":6.623679},{"c":6.6,"h":6.6,"l":6.6,"n":13,"o":6.6,"t":"2026-10-26T20:00:00Z","v":790957,"vw":6.6},{"c":6.6176,"h":6.6176,"l":6.6176,"n":1,"o":6.6176,"t":"2026-10-26T20:20:00Z","v":154,"vw":6.6176},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-26T20:45:00Z","v":500,"vw":6.61},{"c":6.36,"h":6.36,"l":6.36,"n":4,"o":6.36,"t":"2026-10-26T21:50:00Z","v":30005,"vw":6.36},{"c":6.55,"h":6.55,"l":6.55,"n":3,"o":6.55,"t":"2026-10-26T22:55:00Z","v":456,"vw":6.55},{"c":6.6,"h":6.6,"l":6.6,"n":3,"o":6.6,"t":"2026-10-27T10:35:00Z","v":2406,"vw":6.6},{"c":6.6008,"h":6.6008,"l":6.6008,"n":1,"o":6.6008,"t":"2026-10-27T11:30:00Z","v":847,"vw":6.6008},{"c":6.61,"h":6.61,"l":6.6079,"n":3,"o":6.6079,"t":"2026-10-27T12:55:00Z","v":945,"vw":6.609233},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-27T13:25:00Z","v":100,"vw":6.6},{"c":6.6,"h":6.6481,"l":6.56,"n":121,"o":6.61,"t":"2026-10-27T13:30:00Z","v":69980,"vw":6.578431},{"c":6.58,"h":6.61,"l":6.58,"n":85,"o":6.6,"t":"2026-10-27T13:35:00Z","v":18215,"vw":6.597816},{"c":6.5701,"h":6.59,"l":6.56,"n":146,"o":6.58,"t":"2026-10-27T13:40:00Z","v":50888,"vw":6.572883},{"c":6.565,"h":6.58,"l":6.56,"n":100,"o":6.575,"t":"2026-10-27T13:45:00Z","v":14368,"vw":6.570805},{"c":6.525,"h":6.565,"l":6.515,"n":407,"o":6.56,"t":"2026-10-27T13:50:00Z","v":255480,"vw":6.539471},{"c":6.535,"h":6.535,"l":6.525,"n":53,"o":6.53,"t":"2026-10-27T13:55:00Z","v":6650,"vw":6.52956},{"c":6.535,"h":6.54,"l":6.53,"n":167,"o":6.53,"t":"2026-10-27T14:00:00Z","v":35583,"vw":6.532573},{"c":6.535,"h":6.5399,"l":6.52,"n":179,"o":6.535,"t":"2026-10-27T14:05:00Z","v":29446,"vw":6.529414},{"c":6.535,"h":6.54,"l":6.535,"n":50,"o":6.535,"t":"2026-10-27T14:10:00Z","v":6052,"vw":6.537199},{"c":6.535,"h":6.54,"l":6.53,"n":64,"o":6.535,"t":"2026-10-27T14:15:00Z","v":5964,"vw":6.533039},{"c":6.53,"h":6.54,"l":6.53,"n":78,"o":6.54,"t":"2026-10-27T14:20:00Z","v":6268,"vw":6.533258},{"c":6.53,"h":6.54,"l":6.525,"n":116,"o":6.535,"t":"2026-10-27T14:25:00Z","v":13142,"vw":6.530472},{"c":6.525,"h":6.525,"l":6.515,"n":291,"o":6.525,"t":"2026-10-27T14:30:00Z","v":56404,"vw":6.521443},{"c":6.525,"h":6.53,"l":6.52,"n":118,"o":6.525,"t":"2026-10-27T14:35:00Z","v":55965,"vw":6.526095},{"c":6.535,"h":6.5399,"l":6.53,"n":78,"o":6.53,"t":"2026-10-27T14:40:00Z","v":20680,"vw":6.534177},{"c":6.565,"h":6.575,"l":6.53,"n":401,"o":6.535,"t":"2026-10-27T14:45:00Z","v":117512,"vw":6.550592},{"c":6.565,"h":6.57,"l":6.565,"n":49,"o":6.57,"t":"2026-10-27T14:50:00Z","v":4976,"vw":6.567877},{"c":6.57,"h":6.57,"l":6.565,"n":78,"o":6.57,"t":"2026-10-27T14:55:00Z","v":5570,"vw":6.567452},{"c":6.56,"h":6.575,"l":6.555,"n":224,"o":6.565,"t":"2026-10-27T15:00:00Z","v":40438,"vw":6.566098},{"c":6.56,"h":6.56,"l":6.555,"n":23,"o":6.555,"t":"2026-10-27T15:05:00Z","v":653,"vw":6.557885},{"c":6.555,"h":6.555,"l":6.545,"n":184,"o":6.555,"t":"2026-10-27T15:10:00Z","v":66641,"vw":6.549389},{"c":6.535,"h":6.555,"l":6.53,"n":227,"o":6.5513,"t":"2026-10-27T15:15:00Z","v":78917,"vw":6.539093},{"c":6.515,"h":6.535,"l":6.515,"n":220,"o":6.53,"t":"2026-10-27T15:20:00Z","v":48212,"vw":6.525801},{"c":6.515,"h":6.515,"l":6.51,"n":85,"o":6.515,"t":"2026-10-27T15:25:00Z","v":5039,"vw":6.514004},{"c":6.515,"h":6.515,"l":6.5,"n":266,"o":6.51,"t":"2026-10-27T15:30:00Z","v":66261,"vw":6.507409},{"c":6.515,"h":6.515,"l":6.51,"n":84,"o":6.515,"t":"2026-10-27T15:35:00Z","v":5867,"vw":6.514656},{"c":6.515,"h":6.515,"l":6.51,"n":115,"o":6.51,"t":"2026-10-27T15:40:00Z","v":8586,"vw":6.514105},{"c":6.53,"h":6.535,"l":6.51,"n":329,"o":6.515,"t":"2026-10-27T15:45:00Z","v":126939,"vw":6.516776},{"c":6.52,"h":6.535,"l":6.52,"n":126,"o":6.535,"t":"2026-10-27T15:50:00Z","v":36397,"vw":6.527335},{"c":6.535,"h":6.535,"l":6.52,"n":113,"o":6.52,"t":"2026-10-27T15:55:00Z","v":23131,"vw":6.530161},{"c":6.535,"h":6.54,"l":6.53,"n":99,"o":6.535,"t":"2026-10-27T16:00:00Z","v":8583,"vw":6.534628},{"c":6.535,"h":6.535,"l":6.53,"n":96,"o":6.535,"t":"2026-10-27T16:05:00Z","v":6747,"vw":6.533751},{"c":6.535,"h":6.535,"l":6.53,"n":157,"o":6.53,"t":"2026-10-27T16:10:00Z","v":18295,"vw":6.532336},{"c":6.5413,"h":6.55,"l":6.525,"n":439,"o":6.535,"t":"2026-10-27T16:15:00Z","v":138174,"vw":6.534476},{"c":6.545,"h":6.5451,"l":6.54,"n":138,"o":6.5401,"t":"2026-10-27T16:20:00Z","v":22632,"vw":6.542146},{"c":6.54,"h":6.545,"l":6.54,"n":151,"o":6.545,"t":"2026-10-27T16:25:00Z","v":14115,"vw":6.541648},{"c":6.545,"h":6.545,"l":6.54,"n":112,"o":6.54,"t":"2026-10-27T16:30:00Z","v":10788,"vw":6.541657},{"c":6.55,"h":6.55,"l":6.54,"n":163,"o":6.54,"t":"2026-10-27T16:35:00Z","v":31321,"vw":6.544967},{"c":6.55,"h":6.565,"l":6.545,"n":233,"o":6.545,"t":"2026-10-27T16:40:00Z","v":53327,"vw":6.557141},{"c":6.55,"h":6.555,"l":6.54,"n":278,"o":6.545,"t":"2026-10-27T16:45:00Z","v":141506,"vw":6.546657},{"c":6.555,"h":6.56,"l":6.545,"n":129,"o":6.55,"t":"2026-10-27T16:50:00Z","v":34598,"vw":6.552734},{"c":6.565,"h":6.57,"l":6.5509,"n":143,"o":6.555,"t":"2026-10-27T16:55:00Z","v":29086,"vw":6.559303},{"c":6.565,"h":6.565,"l":6.56,"n":75,"o":6.5611,"t":"2026-10-27T17:00:00Z","v":9411,"vw":6.562749},{"c":6.57,"h":6.57,"l":6.565,"n":69,"o":6.565,"t":"2026-10-27T17:05:00Z","v":6374,"vw":6.565759},{"c":6.575,"h":6.575,"l":6.57,"n":159,"o":6.57,"t":"2026-10-27T17:10:00Z","v":20679,"vw":6.571876},{"c":6.575,"h":6.575,"l":6.57,"n":60,"o":6.575,"t":"2026-10-27T17:15:00Z","v":9572,"vw":6.572819},{"c":6.575,"h":6.575,"l":6.575,"n":61,"o":6.575,"t":"2026-10-27T17:20:00Z","v":4970,"vw":6.575},{"c":6.565,"h":6.575,"l":6.5611,"n":154,"o":6.575,"t":"2026-10-27T17:25:00Z","v":32809,"vw":6.569533},{"c":6.575,"h":6.58,"l":6.565,"n":183,"o":6.57,"t":"2026-10-27T17:30:00Z","v":44377,"vw":6.573905},{"c":6.5714,"h":6.58,"l":6.57,"n":99,"o":6.575,"t":"2026-10-27T17:35:00Z","v":10281,"vw":6.574179},{"c":6.58,"h":6.58,"l":6.57,"n":104,"o":6.575,"t":"2026-10-27T17:40:00Z","v":5866,"vw":6.577597},{"c":6.58,"h":6.58,"l":6.575,"n":77,"o":6.58,"t":"2026-10-27T17:45:00Z","v":6003,"vw":6.578116},{"c":6.58,"h":6.58,"l":6.575,"n":44,"o":6.575,"t":"2026-10-27T17:50:00Z","v":1975,"vw":6.578109},{"c":6.59,"h":6.59,"l":6.575,"n":218,"o":6.575,"t":"2026-10-27T17:55:00Z","v":40449,"vw":6.583214},{"c":6.605,"h":6.605,"l":6.585,"n":314,"o":6.59,"t":"2026-10-27T18:00:00Z","v":80146,"vw":6.596196},{"c":6.595,"h":6.61,"l":6.595,"n":244,"o":6.605,"t":"2026-10-27T18:05:00Z","v":84030,"vw":6.599423},{"c":6.595,"h":6.6,"l":6.59,"n":201,"o":6.595,"t":"2026-10-27T18:10:00Z","v":50068,"vw":6.595975},{"c":6.6,"h":6.6,"l":6.59,"n":172,"o":6.6,"t":"2026-10-27T18:15:00Z","v":35000,"vw":6.595333},{"c":6.6,"h":6.6,"l":6.595,"n":95,"o":6.595,"t":"2026-10-27T18:20:00Z","v":6098,"vw":6.598625},{"c":6.6,"h":6.605,"l":6.59,"n":353,"o":6.595,"t":"2026-10-27T18:25:00Z","v":91257,"vw":6.599438},{"c":6.61,"h":6.61,"l":6.595,"n":167,"o":6.6,"t":"2026-10-27T18:30:00Z","v":35718,"vw":6.600571},{"c":6.61,"h":6.61,"l":6.605,"n":106,"o":6.605,"t":"2026-10-27T18:35:00Z","v":10043,"vw":6.608217},{"c":6.61,"h":6.61,"l":6.6001,"n":71,"o":6.61,"t":"2026-10-27T18:40:00Z","v":7679,"vw":6.605918},{"c":6.6,"h":6.61,"l":6.5942,"n":282,"o":6.605,"t":"2026-10-27T18:45:00Z","v":72275,"vw":6.599381},{"c":6.61,"h":6.61,"l":6.595,"n":186,"o":6.6,"t":"2026-10-27T18:50:00Z","v":31330,"vw":6.601738},{"c":6.6,"h":6.61,"l":6.6,"n":106,"o":6.605,"t":"2026-10-27T18:55:00Z","v":9035,"vw":6.608563},{"c":6.605,"h":6.62,"l":6.605,"n":400,"o":6.61,"t":"2026-10-27T19:00:00Z","v":93056,"vw":6.610643},{"c":6.605,"h":6.61,"l":6.6,"n":279,"o":6.605,"t":"2026-10-27T19:05:00Z","v":68600,"vw":6.605208},{"c":6.58,"h":6.605,"l":6.58,"n":608,"o":6.605,"t":"2026-10-27T19:10:00Z","v":243379,"vw":6.589835},{"c":6.575,"h":6.585,"l":6.565,"n":458,"o":6.58,"t":"2026-10-27T19:15:00Z","v":127343,"vw":6.574503},{"c":6.575,"h":6.58,"l":6.575,"n":94,"o":6.575,"t":"2026-10-27T19:20:00Z","v":9182,"vw":6.57638},{"c":6.58,"h":6.585,"l":6.5715,"n":297,"o":6.575,"t":"2026-10-27T19:25:00Z","v":95314,"vw":6.580088},{"c":6.59,"h":6.59,"l":6.57,"n":321,"o":6.58,"t":"2026-10-27T19:30:00Z","v":81930,"vw":6.580318},{"c":6.58,"h":6.585,"l":6.58,"n":273,"o":6.585,"t":"2026-10-27T19:35:00Z","v":46610,"vw":6.581253},{"c":6.585,"h":6.585,"l":6.58,"n":198,"o":6.585,"t":"2026-10-27T19:40:00Z","v":14233,"vw":6.583495},{"c":6.585,"h":6.595,"l":6.58,"n":570,"o":6.59,"t":"2026-10-27T19:45:00Z","v":165934,"vw":6.586203},{"c":6.6,"h":6.6,"l":6.585,"n":446,"o":6.585,"t":"2026-10-27T19:50:00Z","v":71916,"vw":6.589822},{"c":6.595,"h":6.61,"l":6.585,"n":1127,"o":6.595,"t":"2026-10-27T19:55:00Z","v":430746,"vw":6.59554},{"c":6.59,"h":6.59,"l":6.59,"n":7,"o":6.59,"t":"2026-10-27T20:00:00Z","v":565405,"vw":6.59},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-27T21:20:00Z","v":10600,"vw":6.59},{"c":6.64,"h":6.64,"l":6.64,"n":4,"o":6.64,"t":"2026-10-28T08:00:00Z","v":251,"vw":6.64},{"c":6.6184,"h":6.6184,"l":6.6184,"n":2,"o":6.6184,"t":"2026-10-28T10:55:00Z","v":175,"vw":6.6184},{"c":6.5651,"h":6.5651,"l":6.5651,"n":1,"o":6.5651,"t":"2026-10-28T13:25:00Z","v":3194,"vw":6.5651},{"c":6.5511,"h":6.6255,"l":6.55,"n":58,"o":6.56,"t":"2026-10-28T13:30:00Z","v":13969,"vw":6.562088},{"c":6.55,"h":6.565,"l":6.54,"n":170,"o":6.55,"t":"2026-10-28T13:35:00Z","v":21749,"vw":6.552675},{"c":6.56,"h":6.56,"l":6.55,"n":126,"o":6.56,"t":"2026-10-28T13:40:00Z","v":13254,"vw":6.559113},{"c":6.545,"h":6.5677,"l":6.54,"n":170,"o":6.56,"t":"2026-10-28T13:45:00Z","v":44287,"vw":6.549323},{"c":6.545,"h":6.5501,"l":6.545,"n":136,"o":6.545,"t":"2026-10-28T13:50:00Z","v":21593,"vw":6.548271},{"c":6.5899,"h":6.5899,"l":6.545,"n":244,"o":6.548,"t":"2026-10-28T13:55:00Z","v":88413,"vw":6.563599},{"c":6.58,"h":6.585,"l":6.58,"n":91,"o":6.585,"t":"2026-10-28T14:00:00Z","v":12453,"vw":6.581883},{"c":6.58,"h":6.59,"l":6.58,"n":218,"o":6.585,"t":"2026-10-28T14:05:00Z","v":24255,"vw":6.581159},{"c":6.58,"h":6.595,"l":6.57,"n":278,"o":6.58,"t":"2026-10-28T14:10:00Z","v":77820,"vw":6.577942},{"c":6.58,"h":6.595,"l":6.58,"n":112,"o":6.585,"t":"2026-10-28T14:15:00Z","v":18831,"vw":6.589969},{"c":6.57,"h":6.58,"l":6.57,"n":80,"o":6.58,"t":"2026-10-28T14:20:00Z","v":13640,"vw":6.57499},{"c":6.585,"h":6.585,"l":6.575,"n":128,"o":6.575,"t":"2026-10-28T14:25:00Z","v":17842,"vw":6.580018},{"c":6.58,"h":6.585,"l":6.58,"n":50,"o":6.58,"t":"2026-10-28T14:30:00Z","v":3979,"vw":6.580735},{"c":6.575,"h":6.585,"l":6.575,"n":109,"o":6.58,"t":"2026-10-28T14:35:00Z","v":12748,"vw":6.578267},{"c":6.585,"h":6.585,"l":6.575,"n":76,"o":6.58,"t":"2026-10-28T14:40:00Z","v":11700,"vw":6.581407},{"c":6.585,"h":6.59,"l":6.58,"n":87,"o":6.585,"t":"2026-10-28T14:45:00Z","v":18525,"vw":6.586286},{"c":6.585,"h":6.585,"l":6.58,"n":123,"o":6.585,"t":"2026-10-28T14:50:00Z","v":11423,"vw":6.582934},{"c":6.59,"h":6.59,"l":6.585,"n":79,"o":6.585,"t":"2026-10-28T14:55:00Z","v":5743,"vw":6.585102},{"c":6.585,"h":6.585,"l":6.58,"n":91,"o":6.585,"t":"2026-10-28T15:00:00Z","v":10809,"vw":6.58326},{"c":6.585,"h":6.585,"l":6.585,"n":44,"o":6.585,"t":"2026-10-28T15:05:00Z","v":2247,"vw":6.585},{"c":6.585,"h":6.585,"l":6.58,"n":103,"o":6.585,"t":"2026-10-28T15:10:00Z","v":14334,"vw":6.58345},{"c":6.585,"h":6.595,"l":6.58,"n":155,"o":6.58,"t":"2026-10-28T15:15:00Z","v":23543,"vw":6.58831},{"c":6.585,"h":6.585,"l":6.585,"n":48,"o":6.585,"t":"2026-10-28T15:20:00Z","v":5359,"vw":6.585},{"c":6.585,"h":6.59,"l":6.58,"n":212,"o":6.585,"t":"2026-10-28T15:25:00Z","v":52191,"vw":6.581739},{"c":6.59,"h":6.59,"l":6.585,"n":83,"o":6.585,"t":"2026-10-28T15:30:00Z","v":6936,"vw":6.58721},{"c":6.595,"h":6.595,"l":6.585,"n":122,"o":6.59,"t":"2026-10-28T15:35:00Z","v":19019,"vw":6.590118},{"c":6.595,"h":6.6,"l":6.59,"n":98,"o":6.595,"t":"2026-10-28T15:40:00Z","v":14018,"vw":6.593751},{"c":6.595,"h":6.6,"l":6.595,"n":64,"o":6.595,"t":"2026-10-28T15:45:00Z","v":5424,"vw":6.595132},{"c":6.59,"h":6.595,"l":6.585,"n":277,"o":6.595,"t":"2026-10-28T15:50:00Z","v":74776,"vw":6.590546},{"c":6.59,"h":6.595,"l":6.585,"n":120,"o":6.59,"t":"2026-10-28T15:55:00Z","v":16510,"vw":6.587334},{"c":6.595,"h":6.595,"l":6.59,"n":104,"o":6.59,"t":"2026-10-28T16:00:00Z","v":15874,"vw":6.592588},{"c":6.59,"h":6.595,"l":6.59,"n":78,"o":6.595,"t":"2026-10-28T16:05:00Z","v":5202,"vw":6.594756},{"c":6.595,"h":6.595,"l":6.59,"n":107,"o":6.595,"t":"2026-10-28T16:10:00Z","v":10717,"vw":6.593886},{"c":6.595,"h":6.595,"l":6.59,"n":114,"o":6.59,"t":"2026-10-28T16:15:00Z","v":16375,"vw":6.594439},{"c":6.595,"h":6.595,"l":6.59,"n":105,"o":6.595,"t":"2026-10-28T16:20:00Z","v":5974,"vw":6.593765},{"c":6.595,"h":6.595,"l":6.59,"n":121,"o":6.595,"t":"2026-10-28T16:25:00Z","v":19755,"vw":6.594725},{"c":6.595,"h":6.595,"l":6.59,"n":79,"o":6.595,"t":"2026-10-28T16:30:00Z","v":2760,"vw":6.59475},{"c":6.595,"h":6.595,"l":6.59,"n":84,"o":6.59,"t":"2026-10-28T16:35:00Z","v":4518,"vw":6.593664},{"c":6.595,"h":6.6,"l":6.59,"n":147,"o":6.595,"t":"2026-10-28T16:40:00Z","v":56363,"vw":6.59535},{"c":6.595,"h":6.595,"l":6.585,"n":225,"o":6.595,"t":"2026-10-28T16:45:00Z","v":45189,"vw":6.591556},{"c":6.6,"h":6.6,"l":6.59,"n":254,"o":6.59,"t":"2026-10-28T16:50:00Z","v":90693,"vw":6.595746},{"c":6.595,"h":6.6,"l":6.59,"n":83,"o":6.595,"t":"2026-10-28T16:55:00Z","v":11672,"vw":6.593567},{"c":6.595,"h":6.595,"l":6.59,"n":143,"o":6.595,"t":"2026-10-28T17:00:00Z","v":31992,"vw":6.590611},{"c":6.595,"h":6.595,"l":6.595,"n":42,"o":6.595,"t":"2026-10-28T17:05:00Z","v":1523,"vw":6.595},{"c":6.595,"h":6.595,"l":6.595,"n":63,"o":6.595,"t":"2026-10-28T17:10:00Z","v":2405,"vw":6.595},{"c":6.595,"h":6.595,"l":6.59,"n":60,"o":6.5901,"t":"2026-10-28T17:15:00Z","v":4858,"vw":6.593315},{"c":6.595,"h":6.595,"l":6.595,"n":58,"o":6.595,"t":"2026-10-28T17:20:00Z","v":3717,"vw":6.595},{"c":6.585,"h":6.595,"l":6.585,"n":170,"o":6.595,"t":"2026-10-28T17:25:00Z","v":23428,"vw":6.589937},{"c":6.585,"h":6.59,"l":6.58,"n":95,"o":6.585,"t":"2026-10-28T17:30:00Z","v":11136,"vw":6.585516},{"c":6.595,"h":6.595,"l":6.585,"n":128,"o":6.59,"t":"2026-10-28T17:35:00Z","v":23002,"vw":6.590208},{"c":6.6,"h":6.605,"l":6.5901,"n":192,"o":6.6,"t":"2026-10-28T17:40:00Z","v":37183,"vw":6.600233},{"c":6.605,"h":6.605,"l":6.6,"n":66,"o":6.6,"t":"2026-10-28T17:45:00Z","v":2125,"vw":6.602813},{"c":6.6,"h":6.605,"l":6.6,"n":81,"o":6.605,"t":"2026-10-28T17:50:00Z","v":7299,"vw":6.602134},{"c":6.59,"h":6.605,"l":6.585,"n":179,"o":6.6,"t":"2026-10-28T17:55:00Z","v":24482,"vw":6.594688},{"c":6.58,"h":6.59,"l":6.57,"n":274,"o":6.59,"t":"2026-10-28T18:00:00Z","v":49352,"vw":6.578843},{"c":6.565,"h":6.585,"l":6.565,"n":192,"o":6.58,"t":"2026-10-28T18:05:00Z","v":23033,"vw":6.576551},{"c":6.565,"h":6.57,"l":6.565,"n":152,"o":6.565,"t":"2026-10-28T18:10:00Z","v":19505,"vw":6.56538},{"c":6.555,"h":6.565,"l":6.55,"n":216,"o":6.565,"t":"2026-10-28T18:15:00Z","v":35913,"vw":6.559419},{"c":6.5487,"h":6.555,"l":6.545,"n":158,"o":6.55,"t":"2026-10-28T18:20:00Z","v":20044,"vw":6.548007},{"c":6.54,"h":6.555,"l":6.54,"n":215,"o":6.545,"t":"2026-10-28T18:25:00Z","v":39500,"vw":6.548459},{"c":6.545,"h":6.555,"l":6.535,"n":359,"o":6.545,"t":"2026-10-28T18:30:00Z","v":83909,"vw":6.542403},{"c":6.56,"h":6.575,"l":6.545,"n":267,"o":6.545,"t":"2026-10-28T18:35:00Z","v":41993,"vw":6.563748},{"c":6.565,"h":6.585,"l":6.565,"n":241,"o":6.57,"t":"2026-10-28T18:40:00Z","v":55966,"vw":6.575265},{"c":6.565,"h":6.57,"l":6.555,"n":266,"o":6.565,"t":"2026-10-28T18:45:00Z","v":58862,"vw":6.559397},{"c":6.545,"h":6.57,"l":6.54,"n":293,"o":6.565,"t":"2026-10-28T18:50:00Z","v":67687,"vw":6.554588},{"c":6.53,"h":6.545,"l":6.52,"n":277,"o":6.545,"t":"2026-10-28T18:55:00Z","v":57857,"vw":6.528796},{"c":6.545,"h":6.55,"l":6.525,"n":313,"o":6.53,"t":"2026-10-28T19:00:00Z","v":59246,"vw":6.538999},{"c":6.545,"h":6.55,"l":6.525,"n":329,"o":6.545,"t":"2026-10-28T19:05:00Z","v":53896,"vw":6.535405},{"c":6.535,"h":6.54,"l":6.525,"n":301,"o":6.54,"t":"2026-10-28T19:10:00Z","v":53003,"vw":6.531833},{"c":6.535,"h":6.535,"l":6.52,"n":275,"o":6.535,"t":"2026-10-28T19:15:00Z","v":47361,"vw":6.525758},{"c":6.54,"h":6.5477,"l":6.535,"n":219,"o":6.535,"t":"2026-10-28T19:20:00Z","v":44833,"vw":6.540922},{"c":6.545,"h":6.545,"l":6.54,"n":172,"o":6.545,"t":"2026-10-28T19:25:00Z","v":18548,"vw":6.542183},{"c":6.555,"h":6.56,"l":6.54,"n":300,"o":6.545,"t":"2026-10-28T19:30:00Z","v":53594,"vw":6.54903},{"c":6.565,"h":6.565,"l":6.555,"n":414,"o":6.555,"t":"2026-10-28T19:35:00Z","v":94512,"vw":6.560372},{"c":6.565,"h":6.565,"l":6.56,"n":195,"o":6.56,"t":"2026-10-28T19:40:00Z","v":26469,"vw":6.562217},{"c":6.565,"h":6.575,"l":6.565,"n":391,"o":6.565,"t":"2026-10-28T19:45:00Z","v":74609,"vw":6.568675},{"c":6.57,"h":6.57,"l":6.555,"n":584,"o":6.565,"t":"2026-10-28T19:50:00Z","v":189699,"vw":6.562356},{"c":6.56,"h":6.57,"l":6.545,"n":1271,"o":6.5639,"t":"2026-10-28T19:55:00Z","v":386724,"vw":6.557872},{"c":6.56,"h":6.56,"l":6.56,"n":6,"o":6.56,"t":"2026-10-28T20:00:00Z","v":400123,"vw":6.56},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-28T22:30:00Z","v":30000,"vw":6.6},{"c":6.5004,"h":6.6,"l":6.5004,"n":2,"o":6.6,"t":"2026-10-29T08:35:00Z","v":200,"vw":6.5502},{"c":6.49,"h":6.575,"l":6.49,"n":27,"o":6.575,"t":"2026-10-29T11:00:00Z","v":30224,"vw":6.520568},{"c":6.5,"h":6.54,"l":6.5,"n":9,"o":6.54,"t":"2026-10-29T13:20:00Z","v":3412,"vw":6.505846},{"c":6.555,"h":6.58,"l":6.53,"n":247,"o":6.56,"t":"2026-10-29T13:30:00Z","v":100771,"vw":6.560111},{"c":6.53,"h":6.555,"l":6.525,"n":115,"o":6.555,"t":"2026-10-29T13:35:00Z","v":21320,"vw":6.53279},{"c":6.545,"h":6.545,"l":6.525,"n":74,"o":6.53,"t":"2026-10-29T13:40:00Z","v":18951,"vw":6.532978},{"c":6.565,"h":6.58,"l":6.545,"n":765,"o":6.545,"t":"2026-10-29T13:45:00Z","v":143709,"vw":6.570407},{"c":6.565,"h":6.58,"l":6.55,"n":566,"o":6.565,"t":"2026-10-29T13:50:00Z","v":96704,"vw":6.573957},{"c":6.565,"h":6.57,"l":6.56,"n":36,"o":6.57,"t":"2026-10-29T13:55:00Z","v":6445,"vw":6.563195},{"c":6.555,"h":6.56,"l":6.555,"n":95,"o":6.56,"t":"2026-10-29T14:00:00Z","v":17748,"vw":6.555945},{"c":6.58,"h":6.58,"l":6.555,"n":126,"o":6.56,"t":"2026-10-29T14:05:00Z","v":21481,"vw":6.568728},{"c":6.58,"h":6.58,"l":6.57,"n":97,"o":6.5733,"t":"2026-10-29T14:10:00Z","v":11027,"vw":6.574957},{"c":6.57,"h":6.58,"l":6.57,"n":147,"o":6.575,"t":"2026-10-29T14:15:00Z","v":27774,"vw":6.572218},{"c":6.57,"h":6.58,"l":6.57,"n":80,"o":6.57,"t":"2026-10-29T14:20:00Z","v":5539,"vw":6.574877},{"c":6.58,"h":6.58,"l":6.57,"n":67,"o":6.57,"t":"2026-10-29T14:25:00Z","v":6235,"vw":6.575349},{"c":6.565,"h":6.58,"l":6.565,"n":205,"o":6.575,"t":"2026-10-29T14:30:00Z","v":71061,"vw":6.577501},{"c":6.565,"h":6.57,"l":6.565,"n":51,"o":6.57,"t":"2026-10-29T14:35:00Z","v":6473,"vw":6.565179},{"c":6.545,"h":6.565,"l":6.53,"n":258,"o":6.56,"t":"2026-10-29T14:40:00Z","v":54128,"vw":6.5459},{"c":6.525,"h":6.545,"l":6.525,"n":149,"o":6.545,"t":"2026-10-29T14:45:00Z","v":24070,"vw":6.53131},{"c":6.53,"h":6.53,"l":6.52,"n":94,"o":6.525,"t":"2026-10-29T14:50:00Z","v":5816,"vw":6.523544},{"c":6.515,"h":6.535,"l":6.51,"n":289,"o":6.525,"t":"2026-10-29T14:55:00Z","v":78744,"vw":6.526391},{"c":6.52,"h":6.52,"l":6.51,"n":118,"o":6.515,"t":"2026-10-29T15:00:00Z","v":9795,"vw":6.517147},{"c":6.52,"h":6.53,"l":6.52,"n":218,"o":6.52,"t":"2026-10-29T15:05:00Z","v":62709,"vw":6.525854},{"c":6.525,"h":6.525,"l":6.52,"n":137,"o":6.52,"t":"2026-10-29T15:10:00Z","v":25052,"vw":6.524251},{"c":6.52,"h":6.53,"l":6.52,"n":149,"o":6.525,"t":"2026-10-29T15:15:00Z","v":27518,"vw":6.523483},{"c":6.52,"h":6.53,"l":6.52,"n":180,"o":6.525,"t":"2026-10-29T15:20:00Z","v":39243,"vw":6.523363},{"c":6.5,"h":6.525,"l":6.5,"n":309,"o":6.525,"t":"2026-10-29T15:25:00Z","v":108556,"vw":6.514797},{"c":6.47,"h":6.505,"l":6.47,"n":398,"o":6.505,"t":"2026-10-29T15:30:00Z","v":76174,"vw":6.491229},{"c":6.48,"h":6.485,"l":6.47,"n":209,"o":6.47,"t":"2026-10-29T15:35:00Z","v":45909,"vw":6.480974},{"c":6.4785,"h":6.48,"l":6.47,"n":249,"o":6.48,"t":"2026-10-29T15:40:00Z","v":46487,"vw":6.477627},{"c":6.46,"h":6.475,"l":6.46,"n":187,"o":6.475,"t":"2026-10-29T15:45:00Z","v":21059,"vw":6.471119},{"c":6.45,"h":6.465,"l":6.45,"n":258,"o":6.46,"t":"2026-10-29T15:50:00Z","v":87650,"vw":6.459218},{"c":6.435,"h":6.45,"l":6.43,"n":221,"o":6.45,"t":"2026-10-29T15:55:00Z","v":48530,"vw":6.44365},{"c":6.445,"h":6.45,"l":6.43,"n":345,"o":6.435,"t":"2026-10-29T16:00:00Z","v":113622,"vw":6.439206},{"c":6.44,"h":6.45,"l":6.44,"n":284,"o":6.445,"t":"2026-10-29T16:05:00Z","v":42129,"vw":6.44395},{"c":6.445,"h":6.445,"l":6.44,"n":106,"o":6.445,"t":"2026-10-29T16:10:00Z","v":3790,"vw":6.443724},{"c":6.445,"h":6.45,"l":6.435,"n":229,"o":6.445,"t":"2026-10-29T16:15:00Z","v":46650,"vw":6.440449},{"c":6.44,"h":6.445,"l":6.44,"n":226,"o":6.445,"t":"2026-10-29T16:20:00Z","v":20037,"vw":6.441281},{"c":6.47,"h":6.47,"l":6.44,"n":346,"o":6.44,"t":"2026-10-29T16:25:00Z","v":78582,"vw":6.45472},{"c":6.465,"h":6.475,"l":6.465,"n":245,"o":6.47,"t":"2026-10-29T16:30:00Z","v":52547,"vw":6.470005},{"c":6.475,"h":6.4789,"l":6.465,"n":160,"o":6.47,"t":"2026-10-29T16:35:00Z","v":20767,"vw":6.472199},{"c":6.475,"h":6.48,"l":6.47,"n":100,"o":6.47,"t":"2026-10-29T16:40:00Z","v":9358,"vw":6.474345},{"c":6.4427,"h":6.4751,"l":6.44,"n":269,"o":6.475,"t":"2026-10-29T16:45:00Z","v":62494,"vw":6.46397},{"c":6.44,"h":6.45,"l":6.44,"n":103,"o":6.44,"t":"2026-10-29T16:50:00Z","v":17566,"vw":6.443469},{"c":6.43,"h":6.445,"l":6.425,"n":208,"o":6.44,"t":"2026-10-29T16:55:00Z","v":36767,"vw":6.434275},{"c":6.43,"h":6.44,"l":6.42,"n":189,"o":6.425,"t":"2026-10-29T17:00:00Z","v":44986,"vw":6.430378},{"c":6.425,"h":6.4351,"l":6.425,"n":228,"o":6.43,"t":"2026-10-29T17:05:00Z","v":31747,"vw":6.42985},{"c":6.435,"h":6.445,"l":6.4201,"n":576,"o":6.43,"t":"2026-10-29T17:10:00Z","v":200059,"vw":6.436252},{"c":6.43,"h":6.4486,"l":6.43,"n":473,"o":6.435,"t":"2026-10-29T17:15:00Z","v":166386,"vw":6.442729},{"c":6.4301,"h":6.44,"l":6.4301,"n":66,"o":6.44,"t":"2026-10-29T17:20:00Z","v":16142,"vw":6.435984},{"c":6.44,"h":6.445,"l":6.435,"n":157,"o":6.44,"t":"2026-10-29T17:25:00Z","v":36910,"vw":6.440292},{"c":6.44,"h":6.445,"l":6.435,"n":278,"o":6.435,"t":"2026-10-29T17:30:00Z","v":70207,"vw":6.440719},{"c":6.44,"h":6.44,"l":6.4301,"n":103,"o":6.435,"t":"2026-10-29T17:35:00Z","v":15174,"vw":6.437302},{"c":6.44,"h":6.44,"l":6.435,"n":107,"o":6.44,"t":"2026-10-29T17:40:00Z","v":6261,"vw":6.43715},{"c":6.44,"h":6.44,"l":6.43,"n":231,"o":6.44,"t":"2026-10-29T17:45:00Z","v":36590,"vw":6.432507},{"c":6.44,"h":6.44,"l":6.43,"n":153,"o":6.4355,"t":"2026-10-29T17:50:00Z","v":27448,"vw":6.435094},{"c":6.47,"h":6.47,"l":6.4301,"n":455,"o":6.44,"t":"2026-10-29T17:55:00Z","v":124398,"vw":6.452494},{"c":6.475,"h":6.48,"l":6.47,"n":165,"o":6.475,"t":"2026-10-29T18:00:00Z","v":24129,"vw":6.474485},{"c":6.475,"h":6.475,"l":6.47,"n":85,"o":6.47,"t":"2026-10-29T18:05:00Z","v":4874,"vw":6.472409},{"c":6.475,"h":6.48,"l":6.47,"n":78,"o":6.475,"t":"2026-10-29T18:10:00Z","v":12218,"vw":6.473639},{"c":6.47,"h":6.475,"l":6.465,"n":210,"o":6.475,"t":"2026-10-29T18:15:00Z","v":32141,"vw":6.469553},{"c":6.455,"h":6.47,"l":6.455,"n":141,"o":6.47,"t":"2026-10-29T18:20:00Z","v":34928,"vw":6.460626},{"c":6.46,"h":6.47,"l":6.46,"n":146,"o":6.46,"t":"2026-10-29T18:25:00Z","v":22245,"vw":6.461584},{"c":6.46,"h":6.465,"l":6.455,"n":172,"o":6.46,"t":"2026-10-29T18:30:00Z","v":55304,"vw":6.459502},{"c":6.45,"h":6.455,"l":6.445,"n":547,"o":6.455,"t":"2026-10-29T18:35:00Z","v":220337,"vw":6.449324},{"c":6.46,"h":6.46,"l":6.445,"n":155,"o":6.45,"t":"2026-10-29T18:40:00Z","v":39311,"vw":6.452005},{"c":6.455,"h":6.46,"l":6.45,"n":242,"o":6.455,"t":"2026-10-29T18:45:00Z","v":92042,"vw":6.457613},{"c":6.475,"h":6.475,"l":6.455,"n":219,"o":6.455,"t":"2026-10-29T18:50:00Z","v":103821,"vw":6.468075},{"c":6.475,"h":6.4785,"l":6.47,"n":134,"o":6.475,"t":"2026-10-29T18:55:00Z","v":18056,"vw":6.473303},{"c":6.485,"h":6.485,"l":6.475,"n":199,"o":6.48,"t":"2026-10-29T19:00:00Z","v":45638,"vw":6.479423},{"c":6.485,"h":6.485,"l":6.48,"n":234,"o":6.48,"t":"2026-10-29T19:05:00Z","v":32314,"vw":6.482087},{"c":6.47,"h":6.485,"l":6.47,"n":172,"o":6.485,"t":"2026-10-29T19:10:00Z","v":31049,"vw":6.478116},{"c":6.475,"h":6.475,"l":6.47,"n":95,"o":6.47,"t":"2026-10-29T19:15:00Z","v":15623,"vw":6.47338},{"c":6.48,"h":6.48,"l":6.47,"n":162,"o":6.475,"t":"2026-10-29T19:20:00Z","v":17673,"vw":6.476991},{"c":6.48,"h":6.48,"l":6.475,"n":159,"o":6.48,"t":"2026-10-29T19:25:00Z","v":13471,"vw":6.479747},{"c":6.485,"h":6.49,"l":6.48,"n":378,"o":6.48,"t":"2026-10-29T19:30:00Z","v":132074,"vw":6.485555},{"c":6.485,"h":6.5,"l":6.485,"n":413,"o":6.485,"t":"2026-10-29T19:35:00Z","v":81698,"vw":6.49022},{"c":6.475,"h":6.485,"l":6.47,"n":556,"o":6.48,"t":"2026-10-29T19:40:00Z","v":176338,"vw":6.477762},{"c":6.485,"h":6.49,"l":6.47,"n":326,"o":6.47,"t":"2026-10-29T19:45:00Z","v":63722,"vw":6.478927},{"c":6.47,"h":6.49,"l":6.46,"n":984,"o":6.485,"t":"2026-10-29T19:50:00Z","v":506532,"vw":6.476401},{"c":6.46,"h":6.485,"l":6.45,"n":1986,"o":6.475,"t":"2026-10-29T19:55:00Z","v":931040,"vw":6.473005},{"c":6.47,"h":6.48,"l":6.45,"n":24,"o":6.48,"t":"2026-10-29T20:00:00Z","v":2182247,"vw":6.450169},{"c":6.451,"h":6.48,"l":6,"n":7,"o":6.48,"t":"2026-10-29T20:05:00Z","v":71890,"vw":6.317415},{"c":6.46,"h":6.46,"l":6.45,"n":30,"o":6.46,"t":"2026-10-29T20:10:00Z","v":10906,"vw":6.454692},{"c":6.4613,"h":6.4613,"l":6.4613,"n":1,"o":6.4613,"t":"2026-10-29T20:55:00Z","v":117,"vw":6.4613},{"c":6.4769,"h":6.4769,"l":6.4769,"n":1,"o":6.4769,"t":"2026-10-29T21:20:00Z","v":100,"vw":6.4769},{"c":6.4715,"h":6.4715,"l":6.47,"n":2,"o":6.47,"t":"2026-10-29T23:25:00Z","v":245,"vw":6.470827},{"c":6.4797,"h":6.4797,"l":6.4797,"n":1,"o":6.4797,"t":"2026-10-29T23:30:00Z","v":1500,"vw":6.4797}],"history":[{"c":8.85,"h":8.92,"l":8.805,"n":11717,"o":8.86,"t":"2024-10-28T04:00:00Z","v":1425160,"vw":8.876841},{"c":8.84,"h":8.87,"l":8.72,"n":10777,"o":8.78,"t":"2024-10-29T04:00:00Z","v":1859875,"vw":8.812832},{"c":8.92,"h":9.025,"l":8.845,"n":10059,"o":8.87,"t":"2024-10-30T04:00:00Z","v":1364518,"vw":8.957537},{"c":8.89,"h":9.02,"l":8.71,"n":14388,"o":8.82,"t":"2024-10-31T04:00:00Z","v":2342630,"vw":8.92565},{"c":8.78,"h":9.03,"l":8.77,"n":14554,"o":8.98,"t":"2024-11-01T04:00:00Z","v":2425484,"vw":8.869525},{"c":8.98,"h":9.04,"l":8.785,"n":13427,"o":8.8,"t":"2024-11-04T05:00:00Z","v":2192049,"vw":8.97225},{"c":8.89,"h":8.99,"l":8.8,"n":10662,"o":8.97,"t":"2024-11-05T05:00:00Z","v":1613059,"vw":8.881227},{"c":9.11,"h":9.31,"l":8.805,"n":13750,"o":9.16,"t":"2024-11-06T05:00:00Z","v":1894693,"vw":9.059527},{"c":9.19,"h":9.26,"l":9.07,"n":9218,"o":9.09,"t":"2024-11-07T05:00:00Z","v":1234720,"vw":9.186293},{"c":9.25,"h":9.3505,"l":9.2,"n":7973,"o":9.22,"t":"2024-11-08T05:00:00Z","v":877765,"vw":9.265601},{"c":9.26,"h":9.39,"l":9.18,"n":8898,"o":9.3,"t":"2024-11-11T05:00:00Z","v":860670,"vw":9.258928},{"c":9.08,"h":9.295,"l":9.065,"n":7423,"o":9.18,"t":"2024-11-12T05:00:00Z","v":888921,"vw":9.137651},{"c":9.13,"h":9.225,"l":9.105,"n":7985,"o":9.15,"t":"2024-11-13T05:00:00Z","v":803664,"vw":9.158439},{"c":9.11,"h":9.26,"l":9.085,"n":5984,"o":9.15,"t":"2024-11-14T05:00:00Z","v":652953,"vw":9.141655},{"c":9.07,"h":9.195,"l":9.01,"n":6922,"o":9.1,"t":"2024-11-15T05:00:00Z","v":1236905,"vw":9.08545},{"c":9.1,"h":9.15,"l":8.97,"n":5857,"o":9.02,"t":"2024-11-18T05:00:00Z","v":825015,"vw":9.073739},{"c":9.16,"h":9.19,"l":9.01,"n":7188,"o":9.05,"t":"2024-11-19T05:00:00Z","v":582266,"vw":9.132388},{"c":9.12,"h":9.19,"l":9,"n":6342,"o":9.1,"t":"2024-11-20T05:00:00Z","v":618439,"vw":9.095387},{"c":9.2,"h":9.23,"l":9.08,"n":5487,"o":9.09,"t":"2024-11-21T05:00:00Z","v":822109,"vw":9.165527},{"c":9.19,"h":9.3,"l":9.175,"n":6072,"o":9.2,"t":"2024-11-22T05:00:00Z","v":682087,"vw":9.227911},{"c":9.24,"h":9.39,"l":9.23,"n":6881,"o":9.24,"t":"2024-11-25T05:00:00Z","v":1050978,"vw":9.27993},{"c":9.27,"h":9.275,"l":9.07,"n":5955,"o":9.2,"t":"2024-11-26T05:00:00Z","v":685551,"vw":9.228509},{"c":9.3,"h":9.38,"l":9.2492,"n":7628,"o":9.3,"t":"2024-11-27T05:00:00Z","v":827302,"vw":9.313159},{"c":9.25,"h":9.38,"l":9.24,"n":3903,"o":9.3,"t":"2024-11-29T05:00:00Z","v":511569,"vw":9.277771},{"c":9.3,"h":9.34,"l":9.185,"n":7901,"o":9.3,"t":"2024-12-02T05:00:00Z","v":963565,"vw":9.284327},{"c":9.13,"h":9.315,"l":9.0998,"n":6585,"o":9.3,"t":"2024-12-03T05:00:00Z","v":803566,"vw":9.145609},{"c":9.11,"h":9.155,"l":9,"n":7049,"o":9.14,"t":"2024-12-04T05:00:00Z","v":4229844,"vw":9.049736},{"c":9.05,"h":9.18,"l":9.035,"n":6731,"o":9.1,"t":"2024-12-05T05:00:00Z","v":929814,"vw":9.073098},{"c":9.08,"h":9.16,"l":9.05,"n":6016,"o":9.1,"t":"2024-12-06T05:00:00Z","v":685709,"vw":9.09163},{"c":9.24,"h":9.38,"l":9.13,"n":9228,"o":9.18,"t":"2024-12-09T05:00:00Z","v":1252530,"vw":9.276569},{"c":9.28,"h":9.31,"l":9.11,"n":6210,"o":9.25,"t":"2024-12-10T05:00:00Z","v":805198,"vw":9.252948},{"c":9.25,"h":9.39,"l":9.23,"n":6228,"o":9.32,"t":"2024-12-11T05:00:00Z","v":725328,"vw":9.288012},{"c":9.25,"h":9.335,"l":9.15,"n":7886,"o":9.25,"t":"2024-12-12T05:00:00Z","v":1255309,"vw":9.238509},{"c":9.16,"h":9.31,"l":9.06,"n":8220,"o":9.25,"t":"2024-12-13T05:00:00Z","v":1196560,"vw":9.12667},{"c":9.12,"h":9.27,"l":9.06,"n":12773,"o":9.07,"t":"2024-12-16T05:00:00Z","v":1617753,"vw":9.177757},{"c":9.06,"h":9.179,"l":8.995,"n":14888,"o":9.09,"t":"2024-12-17T05:00:00Z","v":2213148,"vw":9.041984},{"c":8.7,"h":9.1448,"l":8.68,"n":11565,"o":9.1,"t":"2024-12-18T05:00:00Z","v":1629719,"vw":8.856821},{"c":8.78,"h":8.97,"l":8.77,"n":12613,"o":8.77,"t":"2024-12-19T05:00:00Z","v":1935549,"vw":8.880627},{"c":9.04,"h":9.04,"l":8.7,"n":13397,"o":8.7,"t":"2024-12-20T05:00:00Z","v":6818833,"vw":9.01077},{"c":8.98,"h":9.03,"l":8.9,"n":11439,"o":9.03,"t":"2024-12-23T05:00:00Z","v":1243224,"vw":8.95836},{"c":9.09,"h":9.09,"l":8.95,"n":4454,"o":9,"t":"2024-12-24T05:00:00Z","v":460694,"vw":9.012297},{"c":9.06,"h":9.07,"l":8.95,"n":6203,"o":9.07,"t":"2024-12-26T05:00:00Z","v":777012,"vw":9.027316},{"c":8.9,"h":9.1,"l":8.87,"n":6128,"o":8.99,"t":"2024-12-27T05:00:00Z","v":898305,"vw":8.918104},{"c":8.76,"h":8.885,"l":8.6317,"n":9573,"o":8.88,"t":"2024-12-30T05:00:00Z","v":1308315,"vw":8.756687},{"c":8.66,"h":8.73,"l":8.58,"n":6994,"o":8.58,"t":"2024-12-31T05:00:00Z","v":1085179,"vw":8.658431},{"c":8.8,"h":8.865,"l":8.71,"n":8233,"o":8.75,"t":"2025-01-02T05:00:00Z","v":981506,"vw":8.806655},{"c":8.97,"h":8.99,"l":8.825,"n":6429,"o":8.83,"t":"2025-01-03T05:00:00Z","v":843465,"vw":8.931404},{"c":8.87,"h":9.01,"l":8.87,"n":6871,"o":8.99,"t":"2025-01-06T05:00:00Z","v":756210,"vw":8.916441},{"c":8.85,"h":8.96,"l":8.79,"n":6110,"o":8.88,"t":"2025-01-07T05:00:00Z","v":996528,"vw":8.851278},{"c":8.78,"h":8.815,"l":8.66,"n":6770,"o":8.8,"t":"2025-01-08T05:00:00Z","v":815739,"vw":8.774579},{"c":8.57,"h":8.65,"l":8.48,"n":7463,"o":8.65,"t":"2025-01-10T05:00:00Z","v":951220,"vw":8.568703},{"c":8.61,"h":8.635,"l":8.44,"n":6036,"o":8.5,"t":"2025-01-13T05:00:00Z","v":725597,"vw":8.562011},{"c":8.83,"h":8.85,"l":8.61,"n":6565,"o":8.61,"t":"2025-01-14T05:00:00Z","v":906149,"vw":8.798236},{"c":8.89,"h":9.09,"l":8.81,"n":8690,"o":9,"t":"2025-01-15T05:00:00Z","v":921539,"vw":8.919765},{"c":8.97,"h":9.035,"l":8.87,"n":6451,"o":8.87,"t":"2025-01-16T05:00:00Z","v":632701,"vw":8.968572},{"c":9.02,"h":9.1328,"l":8.94,"n":5599,"o":9.01,"t":"2025-01-17T05:00:00Z","v":577669,"vw":9.036062},{"c":9.04,"h":9.05,"l":8.94,"n":7223,"o":9.01,"t":"2025-01-21T05:00:00Z","v":986358,"vw":9.00147},{"c":8.9,"h":9.01,"l":8.88,"n":6349,"o":8.98,"t":"2025-01-22T05:00:00Z","v":701548,"vw":8.926622},{"c":8.88,"h":8.925,"l":8.845,"n":5616,"o":8.86,"t":"2025-01-23T05:00:00Z","v":638679,"vw":8.88734},{"c":8.93,"h":8.99,"l":8.85,"n":4941,"o":8.85,"t":"2025-01-24T05:00:00Z","v":495544,"vw":8.932128},{"c":9.07,"h":9.08,"l":8.9393,"n":7769,"o":8.96,"t":"2025-01-27T05:00:00Z","v":1262387,"vw":9.041269},{"c":8.97,"h":9.155,"l":8.964,"n":6412,"o":9.04,"t":"2025-01-28T05:00:00Z","v":725567,"vw":9.011725},{"c":8.79,"h":9.03,"l":8.755,"n":5925,"o":8.95,"t":"2025-01-29T05:00:00Z","v":681985,"vw":8.853869},{"c":8.88,"h":8.965,"l":8.805,"n":4555,"o":8.89,"t":"2025-01-30T05:00:00Z","v":534083,"vw":8.898762},{"c":8.86,"h":8.98,"l":8.81,"n":6786,"o":8.9,"t":"2025-01-31T05:00:00Z","v":688755,"vw":8.878344},{"c":8.83,"h":8.85,"l":8.6636,"n":8652,"o":8.72,"t":"2025-02-03T05:00:00Z","v":1087986,"vw":8.793996},{"c":9,"h":9,"l":8.73,"n":7456,"o":8.8,"t":"2025-02-04T05:00:00Z","v":1062431,"vw":8.963178},{"c":9.16,"h":9.17,"l":8.98,"n":7950,"o":9.02,"t":"2025-02-05T05:00:00Z","v":926207,"vw":9.113045},{"c":9.15,"h":9.19,"l":9.06,"n":7088,"o":9.1,"t":"2025-02-06T05:00:00Z","v":1061204,"vw":9.128091},{"c":9.11,"h":9.135,"l":8.99,"n":7748,"o":9.12,"t":"2025-02-07T05:00:00Z","v":1083617,"vw":9.093872},{"c":9.09,"h":9.155,"l":9.01,"n":8412,"o":9.15,"t":"2025-02-10T05:00:00Z","v":1425150,"vw":9.101919},{"c":9.99,"h":10.0682,"l":9.38,"n":22297,"o":9.46,"t":"2025-02-11T05:00:00Z","v":3498597,"vw":9.860995},{"c":9.92,"h":10.04,"l":9.8,"n":8559,"o":9.85,"t":"2025-02-12T05:00:00Z","v":1138484,"vw":9.93247},{"c":10.07,"h":10.075,"l":9.86,"n":8734,"o":9.95,"t":"2025-02-13T05:00:00Z","v":1083825,"vw":10.008445},{"c":10.1,"h":10.165,"l":10.02,"n":7618,"o":10.1,"t":"2025-02-14T05:00:00Z","v":1059047,"vw":10.090656},{"c":10.12,"h":10.14,"l":10.03,"n":7120,"o":10.03,"t":"2025-02-18T05:00:00Z","v":867554,"vw":10.105819},{"c":10.04,"h":10.1,"l":9.99,"n":6698,"o":10.02,"t":"2025-02-19T05:00:00Z","v":1098478,"vw":10.037822},{"c":9.97,"h":10.09,"l":9.94,"n":5908,"o":10,"t":"2025-02-20T05:00:00Z","v":733473,"vw":9.99948},{"c":9.84,"h":10.06,"l":9.76,"n":6218,"o":10.025,"t":"2025-02-21T05:00:00Z","v":909375,"vw":9.856262},{"c":9.81,"h":9.91,"l":9.77,"n":5885,"o":9.83,"t":"2025-02-24T05:00:00Z","v":619001,"vw":9.828542},{"c":10.07,"h":10.11,"l":9.89,"n":6547,"o":9.9,"t":"2025-02-25T05:00:00Z","v":768460,"vw":10.035954},{"c":10.05,"h":10.12,"l":10,"n":4728,"o":10.04,"t":"2025-02-26T05:00:00Z","v":634931,"vw":10.054674},{"c":10.07,"h":10.1389,"l":10.015,"n":6140,"o":10.06,"t":"2025-02-27T05:00:00Z","v":630749,"vw":10.073793},{"c":10.13,"h":10.17,"l":10.0463,"n":6547,"o":10.05,"t":"2025-02-28T05:00:00Z","v":957248,"vw":10.133575},{"c":10,"h":10.175,"l":9.945,"n":9829,"o":10.15,"t":"2025-03-03T05:00:00Z","v":1324030,"vw":10.020425},{"c":9.94,"h":10.01,"l":9.8201,"n":9955,"o":9.9,"t":"2025-03-04T05:00:00Z","v":1666887,"vw":9.940548},{"c":9.98,"h":10.015,"l":9.875,"n":6362,"o":9.93,"t":"2025-03-05T05:00:00Z","v":953486,"vw":9.964508},{"c":9.98,"h":9.995,"l":9.86,"n":5460,"o":9.9,"t":"2025-03-06T05:00:00Z","v":668028,"vw":9.945718},{"c":10.02,"h":10.12,"l":9.95,"n":8502,"o":9.97,"t":"2025-03-07T05:00:00Z","v":1634653,"vw":10.038693},{"c":9.96,"h":10.18,"l":9.915,"n":8322,"o":9.98,"t":"2025-03-10T04:00:00Z","v":1104777,"vw":9.997562},{"c":9.79,"h":10.04,"l":9.71,"n":8336,"o":9.95,"t":"2025-03-11T04:00:00Z","v":1208103,"vw":9.867088},{"c":9.89,"h":9.92,"l":9.73,"n":8000,"o":9.82,"t":"2025-03-12T04:00:00Z","v":1085724,"vw":9.864336},{"c":9.75,"h":10.02,"l":9.73,"n":6165,"o":9.89,"t":"2025-03-13T04:00:00Z","v":949080,"vw":9.819691},{"c":9.98,"h":9.99,"l":9.76,"n":5704,"o":9.85,"t":"2025-03-14T04:00:00Z","v":685271,"vw":9.933432},{"c":9.97,"h":10.11,"l":9.92,"n":8183,"o":9.99,"t":"2025-03-17T04:00:00Z","v":959639,"vw":9.992393},{"c":9.97,"h":9.98,"l":9.895,"n":6657,"o":9.91,"t":"2025-03-18T04:00:00Z","v":931496,"vw":9.954543},{"c":9.96,"h":10.035,"l":9.89,"n":7845,"o":9.98,"t":"2025-03-19T04:00:00Z","v":1241630,"vw":9.962361},{"c":9.98,"h":10.06,"l":9.92,"n":6998,"o":9.92,"t":"2025-03-20T04:00:00Z","v":1032894,"vw":9.996246},{"c":9.85,"h":10.02,"l":9.815,"n":7738,"o":9.97,"t":"2025-03-21T04:00:00Z","v":2748875,"vw":9.870785},{"c":9.86,"h":9.94,"l":9.84,"n":8852,"o":9.89,"t":"2025-03-24T04:00:00Z","v":1245886,"vw":9.865772},{"c":9.8,"h":9.94,"l":9.725,"n":7349,"o":9.88,"t":"2025-03-25T04:00:00Z","v":857272,"vw":9.807925},{"c":9.79,"h":9.84,"l":9.66,"n":7634,"o":9.84,"t":"2025-03-26T04:00:00Z","v":928251,"vw":9.749883},{"c":9.82,"h":9.85,"l":9.74,"n":6753,"o":9.79,"t":"2025-03-27T04:00:00Z","v":796161,"vw":9.805852},{"c":9.66,"h":9.835,"l":9.562,"n":8500,"o":9.83,"t":"2025-03-28T04:00:00Z","v":1017168,"vw":9.640556},{"c":9.57,"h":9.62,"l":9.32,"n":6172,"o":9.35,"t":"2025-03-31T04:00:00Z","v":827551,"vw":9.546331},{"c":9.58,"h":9.689,"l":9.52,"n":5078,"o":9.59,"t":"2025-04-01T04:00:00Z","v":628815,"vw":9.600832},{"c":9.48,"h":9.55,"l":9.42,"n":6479,"o":9.52,"t":"2025-04-02T04:00:00Z","v":911732,"vw":9.469083},{"c":9.24,"h":9.41,"l":9.22,"n":9665,"o":9.34,"t":"2025-04-03T04:00:00Z","v":1069762,"vw":9.270011},{"c":8.72,"h":9.01,"l":8.52,"n":14238,"o":8.97,"t":"2025-04-04T04:00:00Z","v":2265770,"vw":8.727521},{"c":8.28,"h":8.94,"l":8.18,"n":17710,"o":8.55,"t":"2025-04-07T04:00:00Z","v":2128255,"vw":8.416462},{"c":7.98,"h":8.6,"l":7.9,"n":12866,"o":8.54,"t":"2025-04-08T04:00:00Z","v":2251214,"vw":8.238663},{"c":8.56,"h":8.635,"l":7.7,"n":15348,"o":7.86,"t":"2025-04-09T04:00:00Z","v":2536711,"vw":8.190597},{"c":8.21,"h":8.45,"l":8.01,"n":13394,"o":8.45,"t":"2025-04-10T04:00:00Z","v":1748905,"vw":8.184006},{"c":8.09,"h":8.205,"l":7.88,"n":12374,"o":8.15,"t":"2025-04-11T04:00:00Z","v":1627518,"vw":8.059362},{"c":8.31,"h":8.435,"l":8.225,"n":11411,"o":8.25,"t":"2025-04-14T04:00:00Z","v":1668762,"vw":8.333296},{"c":8.34,"h":8.455,"l":8.27,"n":9443,"o":8.27,"t":"2025-04-15T04:00:00Z","v":1328190,"vw":8.36981},{"c":8.17,"h":8.3131,"l":8.13,"n":9030,"o":8.28,"t":"2025-04-16T04:00:00Z","v":995646,"vw":8.203176},{"c":8.35,"h":8.395,"l":8.16,"n":7112,"o":8.16,"t":"2025-04-17T04:00:00Z","v":1013101,"vw":8.311837},{"c":8.17,"h":8.305,"l":8.09,"n":6544,"o":8.26,"t":"2025-04-21T04:00:00Z","v":881208,"vw":8.165321},{"c":8.63,"h":8.64,"l":8.27,"n":13390,"o":8.27,"t":"2025-04-22T04:00:00Z","v":1876987,"vw":8.520415},{"c":9.09,"h":9.23,"l":9.015,"n":17876,"o":9.05,"t":"2025-04-23T04:00:00Z","v":3059009,"vw":9.08058},{"c":9.09,"h":9.18,"l":9.04,"n":12875,"o":9.05,"t":"2025-04-24T04:00:00Z","v":2193006,"vw":9.07836},{"c":9.21,"h":9.44,"l":9.015,"n":16866,"o":9.44,"t":"2025-04-25T04:00:00Z","v":2018804,"vw":9.156761},{"c":9.39,"h":9.52,"l":9.2288,"n":10927,"o":9.24,"t":"2025-04-28T04:00:00Z","v":1306619,"vw":9.376476},{"c":9.52,"h":9.53,"l":9.3,"n":8962,"o":9.36,"t":"2025-04-29T04:00:00Z","v":939857,"vw":9.481053},{"c":9.37,"h":9.445,"l":9.215,"n":9257,"o":9.38,"t":"2025-04-30T04:00:00Z","v":1063332,"vw":9.358028},{"c":9.42,"h":9.505,"l":9.325,"n":8145,"o":9.39,"t":"2025-05-01T04:00:00Z","v":1204796,"vw":9.427687},{"c":9.49,"h":9.535,"l":9.391,"n":6406,"o":9.44,"t":"2025-05-02T04:00:00Z","v":789328,"vw":9.485535},{"c":9.46,"h":9.51,"l":9.38,"n":6400,"o":9.44,"t":"2025-05-05T04:00:00Z","v":799184,"vw":9.459608},{"c":9.34,"h":9.44,"l":9.3,"n":5879,"o":9.38,"t":"2025-05-06T04:00:00Z","v":725393,"vw":9.360656},{"c":9.43,"h":9.49,"l":9.38,"n":7587,"o":9.38,"t":"2025-05-07T04:00:00Z","v":957574,"vw":9.44057},{"c":9.54,"h":9.575,"l":9.47,"n":6169,"o":9.5,"t":"2025-05-08T04:00:00Z","v":775288,"vw":9.535885},{"c":9.59,"h":9.615,"l":9.5,"n":5166,"o":9.56,"t":"2025-05-09T04:00:00Z","v":1006917,"vw":9.575235},{"c":9.8,"h":9.83,"l":9.7,"n":10026,"o":9.79,"t":"2025-05-12T04:00:00Z","v":1569782,"vw":9.785631},{"c":9.91,"h":10,"l":9.85,"n":9631,"o":9.86,"t":"2025-05-13T04:00:00Z","v":1637770,"vw":9.940321},{"c":9.73,"h":9.915,"l":9.7,"n":8278,"o":9.9,"t":"2025-05-14T04:00:00Z","v":1096998,"vw":9.75837},{"c":9.89,"h":9.915,"l":9.7,"n":7461,"o":9.7,"t":"2025-05-15T04:00:00Z","v":968143,"vw":9.849755},{"c":9.94,"h":9.97,"l":9.865,"n":6686,"o":9.92,"t":"2025-05-16T04:00:00Z","v":870493,"vw":9.925698},{"c":9.88,"h":9.89,"l":9.77,"n":6015,"o":9.79,"t":"2025-05-19T04:00:00Z","v":830139,"vw":9.851019},{"c":9.83,"h":9.965,"l":9.82,"n":8157,"o":9.86,"t":"2025-05-20T04:00:00Z","v":1035090,"vw":9.885675},{"c":9.54,"h":9.805,"l":9.51,"n":8357,"o":9.77,"t":"2025-05-21T04:00:00Z","v":988718,"vw":9.612797},{"c":9.6,"h":9.68,"l":9.3912,"n":9129,"o":9.5,"t":"2025-05-22T04:00:00Z","v":1039543,"vw":9.557246},{"c":9.63,"h":9.67,"l":9.47,"n":6985,"o":9.47,"t":"2025-05-23T04:00:00Z","v":742300,"vw":9.613836},{"c":9.8,"h":9.81,"l":9.57,"n":8233,"o":9.72,"t":"2025-05-27T04:00:00Z","v":826503,"vw":9.743438},{"c":9.84,"h":9.93,"l":9.78,"n":7364,"o":9.79,"t":"2025-05-28T04:00:00Z","v":834707,"vw":9.846894},{"c":9.9,"h":9.92,"l":9.83,"n":5559,"o":9.9,"t":"2025-05-29T04:00:00Z","v":611705,"vw":9.892047},{"c":9.83,"h":9.89,"l":9.77,"n":8421,"o":9.88,"t":"2025-05-30T04:00:00Z","v":1327589,"vw":9.829881},{"c":9.73,"h":9.8,"l":9.6901,"n":7554,"o":9.8,"t":"2025-06-02T04:00:00Z","v":907061,"vw":9.737279},{"c":9.86,"h":9.92,"l":9.68,"n":6204,"o":9.75,"t":"2025-06-03T04:00:00Z","v":865798,"vw":9.858568},{"c":9.82,"h":9.875,"l":9.75,"n":6910,"o":9.84,"t":"2025-06-04T04:00:00Z","v":876254,"vw":9.80288},{"c":9.84,"h":9.9099,"l":9.7701,"n":7572,"o":9.85,"t":"2025-06-05T04:00:00Z","v":963430,"vw":9.846181},{"c":9.95,"h":9.95,"l":9.85,"n":5722,"o":9.92,"t":"2025-06-06T04:00:00Z","v":626781,"vw":9.921363},{"c":10.03,"h":10.13,"l":9.93,"n":9164,"o":9.95,"t":"2025-06-09T04:00:00Z","v":1098625,"vw":10.053755},{"c":10.02,"h":10.09,"l":9.98,"n":9352,"o":10.05,"t":"2025-06-10T04:00:00Z","v":2111758,"vw":10.037761},{"c":10.06,"h":10.12,"l":9.99,"n":11905,"o":10.1,"t":"2025-06-11T04:00:00Z","v":2228081,"vw":10.047235},{"c":9.98,"h":10.07,"l":9.96,"n":8025,"o":10.01,"t":"2025-06-12T04:00:00Z","v":1404633,"vw":10.01209},{"c":9.82,"h":9.91,"l":9.775,"n":10920,"o":9.9,"t":"2025-06-13T04:00:00Z","v":1993383,"vw":9.835598},{"c":9.79,"h":9.91,"l":9.78,"n":8439,"o":9.85,"t":"2025-06-16T04:00:00Z","v":1084069,"vw":9.821309},{"c":9.71,"h":9.83,"l":9.7,"n":6778,"o":9.73,"t":"2025-06-17T04:00:00Z","v":1032227,"vw":9.735653},{"c":9.8,"h":9.9,"l":9.6614,"n":9227,"o":9.68,"t":"2025-06-18T04:00:00Z","v":1021186,"vw":9.820244},{"c":9.87,"h":9.905,"l":9.79,"n":8916,"o":9.87,"t":"2025-06-20T04:00:00Z","v":3469876,"vw":9.857545},{"c":9.85,"h":9.88,"l":9.715,"n":8852,"o":9.85,"t":"2025-06-23T04:00:00Z","v":1374019,"vw":9.823145},{"c":9.83,"h":9.965,"l":9.8,"n":7844,"o":9.91,"t":"2025-06-24T04:00:00Z","v":1072686,"vw":9.867377},{"c":9.76,"h":9.93,"l":9.74,"n":7788,"o":9.79,"t":"2025-06-25T04:00:00Z","v":1269688,"vw":9.827843},{"c":9.85,"h":9.869,"l":9.71,"n":8799,"o":9.79,"t":"2025-06-26T04:00:00Z","v":1254256,"vw":9.813766},{"c":9.81,"h":9.88,"l":9.71,"n":8318,"o":9.88,"t":"2025-06-27T04:00:00Z","v":3717613,"vw":9.802474},{"c":9.68,"h":9.68,"l":9.53,"n":7311,"o":9.62,"t":"2025-06-30T04:00:00Z","v":1426962,"vw":9.633523},{"c":9.79,"h":9.915,"l":9.63,"n":9050,"o":9.64,"t":"2025-07-01T04:00:00Z","v":976865,"vw":9.802621},{"c":9.92,"h":9.95,"l":9.7794,"n":6849,"o":9.79,"t":"2025-07-02T04:00:00Z","v":999340,"vw":9.890288},{"c":9.86,"h":9.96,"l":9.85,"n":3668,"o":9.9,"t":"2025-07-03T04:00:00Z","v":447558,"vw":9.899259},{"c":9.81,"h":9.905,"l":9.77,"n":8744,"o":9.84,"t":"2025-07-07T04:00:00Z","v":1093411,"vw":9.817356},{"c":9.87,"h":9.95,"l":9.79,"n":6427,"o":9.81,"t":"2025-07-08T04:00:00Z","v":831069,"vw":9.881771},{"c":9.93,"h":9.95,"l":9.87,"n":6471,"o":9.89,"t":"2025-07-09T04:00:00Z","v":769402,"vw":9.918424},{"c":10.06,"h":10.08,"l":9.9,"n":9572,"o":9.93,"t":"2025-07-10T04:00:00Z","v":2206703,"vw":10.021258},{"c":9.95,"h":10.0299,"l":9.93,"n":5702,"o":10,"t":"2025-07-11T04:00:00Z","v":794557,"vw":9.968965},{"c":9.99,"h":10.02,"l":9.93,"n":6555,"o":9.95,"t":"2025-07-14T04:00:00Z","v":699812,"vw":9.977873},{"c":9.86,"h":10.03,"l":9.845,"n":8097,"o":9.97,"t":"2025-07-15T04:00:00Z","v":1094411,"vw":9.924327},{"c":9.94,"h":9.995,"l":9.8,"n":8244,"o":9.88,"t":"2025-07-16T04:00:00Z","v":1330528,"vw":9.925414},{"c":9.87,"h":10.035,"l":9.865,"n":13068,"o":9.9,"t":"2025-07-17T04:00:00Z","v":1715697,"vw":9.934689},{"c":9.72,"h":9.94,"l":9.605,"n":9596,"o":9.93,"t":"2025-07-18T04:00:00Z","v":1305901,"vw":9.721495},{"c":9.7,"h":9.84,"l":9.69,"n":6422,"o":9.73,"t":"2025-07-21T04:00:00Z","v":860174,"vw":9.742751},{"c":9.74,"h":9.885,"l":9.68,"n":8302,"o":9.69,"t":"2025-07-22T04:00:00Z","v":892695,"vw":9.779389},{"c":9.84,"h":9.88,"l":9.73,"n":8903,"o":9.74,"t":"2025-07-23T04:00:00Z","v":911498,"vw":9.808191},{"c":9.82,"h":9.96,"l":9.81,"n":7128,"o":9.84,"t":"2025-07-24T04:00:00Z","v":617239,"vw":9.863804},{"c":9.86,"h":9.8764,"l":9.77,"n":5877,"o":9.85,"t":"2025-07-25T04:00:00Z","v":456706,"vw":9.837429},{"c":9.76,"h":9.895,"l":9.73,"n":7349,"o":9.86,"t":"2025-07-28T04:00:00Z","v":1551402,"vw":9.780404},{"c":9.8,"h":9.835,"l":9.755,"n":8360,"o":9.83,"t":"2025-07-29T04:00:00Z","v":921658,"vw":9.801256},{"c":9.67,"h":9.985,"l":9.615,"n":12922,"o":9.92,"t":"2025-07-30T04:00:00Z","v":1570444,"vw":9.744329},{"c":9.62,"h":9.775,"l":9.58,"n":13829,"o":9.66,"t":"2025-07-31T04:00:00Z","v":2285586,"vw":9.649081},{"c":9.78,"h":9.79,"l":9.595,"n":12946,"o":9.74,"t":"2025-08-01T04:00:00Z","v":1756026,"vw":9.732901},{"c":9.91,"h":9.95,"l":9.78,"n":8165,"o":9.8,"t":"2025-08-04T04:00:00Z","v":1012970,"vw":9.898522},{"c":9.94,"h":9.945,"l":9.845,"n":7541,"o":9.9,"t":"2025-08-05T04:00:00Z","v":740310,"vw":9.914201},{"c":9.85,"h":9.92,"l":9.82,"n":6378,"o":9.92,"t":"2025-08-06T04:00:00Z","v":718524,"vw":9.86039},{"c":9.95,"h":9.975,"l":9.89,"n":6948,"o":9.9,"t":"2025-08-07T04:00:00Z","v":723203,"vw":9.941019},{"c":10.02,"h":10.0938,"l":9.925,"n":6777,"o":9.98,"t":"2025-08-08T04:00:00Z","v":697048,"vw":10.028394},{"c":9.9,"h":10.06,"l":9.87,"n":8101,"o":10.02,"t":"2025-08-11T04:00:00Z","v":675952,"vw":9.93664},{"c":10.04,"h":10.0685,"l":9.95,"n":5471,"o":9.97,"t":"2025-08-12T04:00:00Z","v":562096,"vw":10.025738},{"c":10.13,"h":10.145,"l":10.03,"n":8489,"o":10.07,"t":"2025-08-13T04:00:00Z","v":868025,"vw":10.10018},{"c":10.11,"h":10.13,"l":10.03,"n":6797,"o":10.07,"t":"2025-08-14T04:00:00Z","v":683806,"vw":10.086181},{"c":10.06,"h":10.1498,"l":10.04,"n":6466,"o":10.13,"t":"2025-08-15T04:00:00Z","v":831238,"vw":10.075546},{"c":10.03,"h":10.12,"l":10.005,"n":6092,"o":10.09,"t":"2025-08-18T04:00:00Z","v":495862,"vw":10.050751},{"c":10.21,"h":10.24,"l":10.03,"n":7032,"o":10.03,"t":"2025-08-19T04:00:00Z","v":780240,"vw":10.184557},{"c":10.27,"h":10.325,"l":10.21,"n":7446,"o":10.25,"t":"2025-08-20T04:00:00Z","v":715457,"vw":10.258636},{"c":10.07,"h":10.22,"l":10.06,"n":5003,"o":10.2,"t":"2025-08-21T04:00:00Z","v":497489,"vw":10.119995},{"c":10.39,"h":10.4,"l":10.13,"n":8583,"o":10.13,"t":"2025-08-22T04:00:00Z","v":1211012,"vw":10.353354},{"c":10.28,"h":10.38,"l":10.28,"n":5635,"o":10.35,"t":"2025-08-25T04:00:00Z","v":537531,"vw":10.308135},{"c":10.36,"h":10.38,"l":10.22,"n":7214,"o":10.25,"t":"2025-08-26T04:00:00Z","v":737216,"vw":10.339495},{"c":10.36,"h":10.39,"l":10.29,"n":6924,"o":10.32,"t":"2025-08-27T04:00:00Z","v":527311,"vw":10.344114},{"c":10.45,"h":10.45,"l":10.31,"n":6306,"o":10.39,"t":"2025-08-28T04:00:00Z","v":612947,"vw":10.40185},{"c":10.59,"h":10.605,"l":10.44,"n":8087,"o":10.48,"t":"2025-08-29T04:00:00Z","v":1073199,"vw":10.545764},{"c":10.5,"h":10.54,"l":10.415,"n":7290,"o":10.46,"t":"2025-09-02T04:00:00Z","v":819373,"vw":10.48606},{"c":10.69,"h":10.705,"l":10.46,"n":6094,"o":10.46,"t":"2025-09-03T04:00:00Z","v":676906,"vw":10.654889},{"c":10.89,"h":10.89,"l":10.72,"n":7098,"o":10.72,"t":"2025-09-04T04:00:00Z","v":795133,"vw":10.842314},{"c":10.98,"h":11.04,"l":10.91,"n":8138,"o":10.92,"t":"2025-09-05T04:00:00Z","v":926628,"vw":10.964346},{"c":10.99,"h":11,"l":10.885,"n":7171,"o":10.91,"t":"2025-09-08T04:00:00Z","v":744024,"vw":10.956523},{"c":11.02,"h":11.045,"l":10.89,"n":6346,"o":10.89,"t":"2025-09-09T04:00:00Z","v":629872,"vw":11.00256},{"c":11.02,"h":11.09,"l":10.96,"n":6275,"o":11.05,"t":"2025-09-10T04:00:00Z","v":563096,"vw":11.00911},{"c":11,"h":11.11,"l":10.96,"n":7259,"o":11.01,"t":"2025-09-11T04:00:00Z","v":905124,"vw":11.019656},{"c":10.84,"h":11.02,"l":10.775,"n":6174,"o":10.97,"t":"2025-09-12T04:00:00Z","v":587885,"vw":10.860586},{"c":10.77,"h":10.88,"l":10.7253,"n":8743,"o":10.88,"t":"2025-09-15T04:00:00Z","v":1008330,"vw":10.777347},{"c":10.52,"h":10.8,"l":10.465,"n":7336,"o":10.76,"t":"2025-09-16T04:00:00Z","v":839896,"vw":10.546311},{"c":10.51,"h":10.71,"l":10.48,"n":7252,"o":10.48,"t":"2025-09-17T04:00:00Z","v":969590,"vw":10.541175},{"c":10.67,"h":10.7,"l":10.49,"n":8544,"o":10.53,"t":"2025-09-18T04:00:00Z","v":896877,"vw":10.6336},{"c":10.55,"h":10.725,"l":10.53,"n":9170,"o":10.69,"t":"2025-09-19T04:00:00Z","v":1770738,"vw":10.60129},{"c":10.49,"h":10.55,"l":10.38,"n":7033,"o":10.54,"t":"2025-09-22T04:00:00Z","v":800401,"vw":10.474259},{"c":10.5,"h":10.615,"l":10.44,"n":8972,"o":10.48,"t":"2025-09-23T04:00:00Z","v":1088740,"vw":10.509517},{"c":10.45,"h":10.51,"l":10.42,"n":8597,"o":10.46,"t":"2025-09-24T04:00:00Z","v":816578,"vw":10.462047},{"c":10.28,"h":10.43,"l":10.27,"n":10052,"o":10.42,"t":"2025-09-25T04:00:00Z","v":892093,"vw":10.333601},{"c":10.24,"h":10.36,"l":10.17,"n":6671,"o":10.34,"t":"2025-09-26T04:00:00Z","v":587485,"vw":10.233057},{"c":10.19,"h":10.24,"l":10.115,"n":7103,"o":10.24,"t":"2025-09-29T04:00:00Z","v":879422,"vw":10.17445},{"c":10.13,"h":10.14,"l":9.9072,"n":9624,"o":9.96,"t":"2025-09-30T04:00:00Z","v":1071142,"vw":10.056967},{"c":10.12,"h":10.2224,"l":9.93,"n":12404,"o":10.13,"t":"2025-10-01T04:00:00Z","v":1068141,"vw":10.075974},{"c":10.23,"h":10.27,"l":10.12,"n":7746,"o":10.13,"t":"2025-10-02T04:00:00Z","v":823014,"vw":10.199431},{"c":10.27,"h":10.41,"l":10.245,"n":8046,"o":10.26,"t":"2025-10-03T04:00:00Z","v":936341,"vw":10.30095},{"c":10,"h":10.28,"l":9.9348,"n":8503,"o":10.28,"t":"2025-10-06T04:00:00Z","v":934280,"vw":10.008539},{"c":10,"h":10.06,"l":9.91,"n":7542,"o":9.98,"t":"2025-10-07T04:00:00Z","v":642801,"vw":10.003874},{"c":9.94,"h":10.04,"l":9.9148,"n":8053,"o":9.98,"t":"2025-10-08T04:00:00Z","v":860843,"vw":9.955132},{"c":9.74,"h":9.92,"l":9.705,"n":11500,"o":9.92,"t":"2025-10-09T04:00:00Z","v":1031898,"vw":9.799106},{"c":9.68,"h":9.86,"l":9.631,"n":8852,"o":9.75,"t":"2025-10-10T04:00:00Z","v":807803,"vw":9.713116},{"c":9.9,"h":9.935,"l":9.72,"n":7020,"o":9.73,"t":"2025-10-13T04:00:00Z","v":697457,"vw":9.851391},{"c":10.17,"h":10.19,"l":9.855,"n":8417,"o":9.88,"t":"2025-10-14T04:00:00Z","v":791082,"vw":10.11857},{"c":10.19,"h":10.3299,"l":10.16,"n":9075,"o":10.22,"t":"2025-10-15T04:00:00Z","v":876531,"vw":10.206587},{"c":9.88,"h":10.23,"l":9.825,"n":11453,"o":10.15,"t":"2025-10-16T04:00:00Z","v":1466561,"vw":9.936098},{"c":9.98,"h":9.98,"l":9.86,"n":7531,"o":9.89,"t":"2025-10-17T04:00:00Z","v":600620,"vw":9.951182},{"c":10.15,"h":10.29,"l":10.055,"n":7450,"o":10.25,"t":"2025-10-20T04:00:00Z","v":787296,"vw":10.150034},{"c":10.17,"h":10.21,"l":10.12,"n":5682,"o":10.18,"t":"2025-10-21T04:00:00Z","v":479606,"vw":10.174691},{"c":10.33,"h":10.38,"l":10.22,"n":9945,"o":10.22,"t":"2025-10-22T04:00:00Z","v":1043431,"vw":10.303216},{"c":10.25,"h":10.31,"l":10.15,"n":6350,"o":10.31,"t":"2025-10-23T04:00:00Z","v":630510,"vw":10.234215},{"c":10.28,"h":10.35,"l":10.22,"n":8702,"o":10.32,"t":"2025-10-24T04:00:00Z","v":731067,"vw":10.266707},{"c":10.25,"h":10.26,"l":10.16,"n":7828,"o":10.26,"t":"2025-10-27T04:00:00Z","v":809472,"vw":10.230077},{"c":10.15,"h":10.25,"l":10.11,"n":6932,"o":10.2,"t":"2025-10-28T04:00:00Z","v":647194,"vw":10.162704},{"c":10.1,"h":10.235,"l":10.05,"n":13422,"o":10.08,"t":"2025-10-29T04:00:00Z","v":1114117,"vw":10.128844},{"c":9.99,"h":10.1,"l":9.88,"n":10783,"o":10.07,"t":"2025-10-30T04:00:00Z","v":1102630,"vw":9.956529},{"c":9.79,"h":10.12,"l":9.4913,"n":13728,"o":10.1,"t":"2025-10-31T04:00:00Z","v":1477637,"vw":9.791998},{"c":9.71,"h":9.82,"l":9.63,"n":14202,"o":9.82,"t":"2025-11-03T05:00:00Z","v":1517445,"vw":9.711271},{"c":9.88,"h":9.925,"l":9.7,"n":7464,"o":9.7,"t":"2025-11-04T05:00:00Z","v":798340,"vw":9.851345},{"c":9.93,"h":10.01,"l":9.92,"n":7422,"o":9.93,"t":"2025-11-05T05:00:00Z","v":669662,"vw":9.952746},{"c":9.79,"h":9.925,"l":9.78,"n":7118,"o":9.9,"t":"2025-11-06T05:00:00Z","v":666185,"vw":9.819863},{"c":9.83,"h":9.86,"l":9.715,"n":8574,"o":9.8,"t":"2025-11-07T05:00:00Z","v":882719,"vw":9.805969},{"c":9.75,"h":9.84,"l":9.73,"n":8046,"o":9.83,"t":"2025-11-10T05:00:00Z","v":1116540,"vw":9.765744},{"c":9.93,"h":9.95,"l":9.8,"n":6006,"o":9.8,"t":"2025-11-11T05:00:00Z","v":626882,"vw":9.899746},{"c":9.89,"h":9.9613,"l":9.87,"n":6594,"o":9.91,"t":"2025-11-12T05:00:00Z","v":716075,"vw":9.904806},{"c":9.9,"h":9.96,"l":9.85,"n":6097,"o":9.88,"t":"2025-11-13T05:00:00Z","v":672990,"vw":9.898636},{"c":9.88,"h":9.9,"l":9.77,"n":7590,"o":9.88,"t":"2025-11-14T05:00:00Z","v":841598,"vw":9.860264},{"c":9.73,"h":9.86,"l":9.7,"n":7784,"o":9.84,"t":"2025-11-17T05:00:00Z","v":920232,"vw":9.752851},{"c":9.74,"h":9.79,"l":9.67,"n":6720,"o":9.7,"t":"2025-11-18T05:00:00Z","v":655794,"vw":9.74318},{"c":9.67,"h":9.78,"l":9.6533,"n":9163,"o":9.74,"t":"2025-11-19T05:00:00Z","v":939134,"vw":9.686817},{"c":9.75,"h":9.82,"l":9.7,"n":8183,"o":9.7,"t":"2025-11-20T05:00:00Z","v":683814,"vw":9.756647},{"c":9.94,"h":10,"l":9.755,"n":8504,"o":9.81,"t":"2025-11-21T05:00:00Z","v":1081409,"vw":9.909148},{"c":9.94,"h":9.94,"l":9.82,"n":6512,"o":9.94,"t":"2025-11-24T05:00:00Z","v":763120,"vw":9.90441},{"c":10.18,"h":10.26,"l":9.97,"n":8920,"o":9.97,"t":"2025-11-25T05:00:00Z","v":890404,"vw":10.180138},{"c":10.24,"h":10.37,"l":10.2,"n":10904,"o":10.22,"t":"2025-11-26T05:00:00Z","v":1588520,"vw":10.263957},{"c":10.13,"h":10.23,"l":10.09,"n":6024,"o":10.22,"t":"2025-11-28T05:00:00Z","v":592145,"vw":10.126769},{"c":10.1,"h":10.105,"l":10.015,"n":6748,"o":10.08,"t":"2025-12-01T05:00:00Z","v":777976,"vw":10.075255},{"c":10.11,"h":10.13,"l":10.045,"n":8214,"o":10.13,"t":"2025-12-02T05:00:00Z","v":816503,"vw":10.101758},{"c":10.15,"h":10.18,"l":10.105,"n":6560,"o":10.13,"t":"2025-12-03T05:00:00Z","v":720826,"vw":10.144072},{"c":9.97,"h":10.175,"l":9.95,"n":6299,"o":10.17,"t":"2025-12-04T05:00:00Z","v":704312,"vw":10.011408},{"c":10.15,"h":10.16,"l":9.95,"n":5882,"o":9.97,"t":"2025-12-05T05:00:00Z","v":664655,"vw":10.101349},{"c":9.97,"h":10.125,"l":9.97,"n":6224,"o":10.08,"t":"2025-12-08T05:00:00Z","v":878400,"vw":10.020797},{"c":10.04,"h":10.095,"l":10,"n":6599,"o":10.04,"t":"2025-12-09T05:00:00Z","v":776251,"vw":10.045944},{"c":10.11,"h":10.195,"l":10.01,"n":6934,"o":10.01,"t":"2025-12-10T05:00:00Z","v":842399,"vw":10.111793},{"c":10.11,"h":10.18,"l":10.07,"n":7589,"o":10.16,"t":"2025-12-11T05:00:00Z","v":752989,"vw":10.116612},{"c":10.12,"h":10.195,"l":10.08,"n":7099,"o":10.12,"t":"2025-12-12T05:00:00Z","v":914658,"vw":10.127473},{"c":10.19,"h":10.22,"l":10.08,"n":11413,"o":10.14,"t":"2025-12-15T05:00:00Z","v":1124321,"vw":10.174064},{"c":9.92,"h":10.18,"l":9.9,"n":8158,"o":10.13,"t":"2025-12-16T05:00:00Z","v":1081517,"vw":9.999088},{"c":10.13,"h":10.17,"l":9.98,"n":12397,"o":10.02,"t":"2025-12-17T05:00:00Z","v":1579752,"vw":10.116939},{"c":10.12,"h":10.17,"l":10.01,"n":8191,"o":10.14,"t":"2025-12-18T05:00:00Z","v":1090538,"vw":10.101824},{"c":10.03,"h":10.119,"l":10.03,"n":7946,"o":10.08,"t":"2025-12-19T05:00:00Z","v":2669403,"vw":10.043098},{"c":10.11,"h":10.1799,"l":10.02,"n":9411,"o":10.02,"t":"2025-12-22T05:00:00Z","v":1146483,"vw":10.114499},{"c":9.95,"h":10.11,"l":9.91,"n":7133,"o":10.07,"t":"2025-12-23T05:00:00Z","v":930505,"vw":9.957579},{"c":9.98,"h":9.9877,"l":9.875,"n":4067,"o":9.93,"t":"2025-12-24T05:00:00Z","v":477259,"vw":9.940012},{"c":9.96,"h":10,"l":9.915,"n":4491,"o":9.99,"t":"2025-12-26T05:00:00Z","v":508323,"vw":9.957346},{"c":9.92,"h":10.0199,"l":9.9,"n":7226,"o":10.01,"t":"2025-12-29T05:00:00Z","v":915282,"vw":9.928575},{"c":9.92,"h":9.97,"l":9.885,"n":7346,"o":9.97,"t":"2025-12-30T05:00:00Z","v":986840,"vw":9.931495},{"c":9.68,"h":9.78,"l":9.63,"n":7867,"o":9.69,"t":"2025-12-31T05:00:00Z","v":1065934,"vw":9.706938},{"c":9.86,"h":9.93,"l":9.6,"n":8930,"o":9.7,"t":"2026-01-02T05:00:00Z","v":867601,"vw":9.805408},{"c":9.85,"h":9.89,"l":9.71,"n":11220,"o":9.86,"t":"2026-01-05T05:00:00Z","v":1421561,"vw":9.8183},{"c":9.81,"h":9.88,"l":9.7,"n":14567,"o":9.86,"t":"2026-01-06T05:00:00Z","v":1467650,"vw":9.775633},{"c":9.76,"h":9.87,"l":9.64,"n":14398,"o":9.83,"t":"2026-01-07T05:00:00Z","v":1401161,"vw":9.717959},{"c":9.95,"h":10.01,"l":9.7,"n":8872,"o":9.7,"t":"2026-01-08T05:00:00Z","v":1205383,"vw":9.933377},{"c":9.97,"h":10.11,"l":9.95,"n":7494,"o":10.02,"t":"2026-01-09T05:00:00Z","v":1143539,"vw":9.995901},{"c":9.98,"h":9.99,"l":9.85,"n":6121,"o":9.93,"t":"2026-01-12T05:00:00Z","v":654850,"vw":9.955753},{"c":9.86,"h":10.02,"l":9.81,"n":5942,"o":9.97,"t":"2026-01-13T05:00:00Z","v":697716,"vw":9.871646},{"c":10,"h":10.01,"l":9.825,"n":6984,"o":9.89,"t":"2026-01-14T05:00:00Z","v":741030,"vw":9.941785},{"c":10.09,"h":10.165,"l":9.935,"n":8991,"o":9.99,"t":"2026-01-15T05:00:00Z","v":1200945,"vw":10.072063},{"c":10.15,"h":10.17,"l":10.03,"n":7410,"o":10.05,"t":"2026-01-16T05:00:00Z","v":833331,"vw":10.114435},{"c":10.02,"h":10.05,"l":9.93,"n":6657,"o":10.02,"t":"2026-01-20T05:00:00Z","v":744168,"vw":9.998029},{"c":10.12,"h":10.145,"l":9.99,"n":7080,"o":10.04,"t":"2026-01-21T05:00:00Z","v":1048083,"vw":10.079965},{"c":9.99,"h":10.175,"l":9.98,"n":7671,"o":10.12,"t":"2026-01-22T05:00:00Z","v":721334,"vw":10.071233},{"c":9.92,"h":10.07,"l":9.9,"n":7366,"o":10.07,"t":"2026-01-23T05:00:00Z","v":687139,"vw":9.951155},{"c":10.02,"h":10.08,"l":9.855,"n":8138,"o":9.93,"t":"2026-01-26T05:00:00Z","v":898901,"vw":9.963779},{"c":10.12,"h":10.135,"l":9.97,"n":6704,"o":9.99,"t":"2026-01-27T05:00:00Z","v":637494,"vw":10.079249},{"c":10.68,"h":11.205,"l":10.49,"n":31826,"o":11.19,"t":"2026-01-28T05:00:00Z","v":5338739,"vw":10.68786},{"c":10.95,"h":11.02,"l":10.625,"n":25832,"o":10.81,"t":"2026-01-29T05:00:00Z","v":4524110,"vw":10.867097},{"c":10.81,"h":10.95,"l":10.52,"n":25034,"o":10.95,"t":"2026-01-30T05:00:00Z","v":3272817,"vw":10.713659},{"c":10.78,"h":10.86,"l":10.63,"n":18367,"o":10.73,"t":"2026-02-02T05:00:00Z","v":1761343,"vw":10.787723},{"c":10.87,"h":10.91,"l":10.67,"n":15154,"o":10.79,"t":"2026-02-03T05:00:00Z","v":1376766,"vw":10.787005},{"c":10.87,"h":10.89,"l":10.755,"n":9650,"o":10.85,"t":"2026-02-04T05:00:00Z","v":1003921,"vw":10.830135},{"c":10.72,"h":10.92,"l":10.71,"n":14418,"o":10.9,"t":"2026-02-05T05:00:00Z","v":1208056,"vw":10.755625},{"c":10.8,"h":10.835,"l":10.7306,"n":9662,"o":10.76,"t":"2026-02-06T05:00:00Z","v":1027089,"vw":10.797538},{"c":10.69,"h":10.82,"l":10.585,"n":8085,"o":10.8,"t":"2026-02-09T05:00:00Z","v":973548,"vw":10.688609},{"c":10.71,"h":10.845,"l":10.66,"n":11870,"o":10.73,"t":"2026-02-10T05:00:00Z","v":1267799,"vw":10.750774},{"c":10.68,"h":10.92,"l":10.68,"n":12446,"o":10.8,"t":"2026-02-11T05:00:00Z","v":1286175,"vw":10.747134},{"c":10.56,"h":10.765,"l":10.535,"n":16545,"o":10.75,"t":"2026-02-12T05:00:00Z","v":1862478,"vw":10.597801},{"c":10.62,"h":10.675,"l":10.43,"n":10219,"o":10.63,"t":"2026-02-13T05:00:00Z","v":1089734,"vw":10.580193},{"c":10.68,"h":10.74,"l":10.53,"n":9894,"o":10.62,"t":"2026-02-17T05:00:00Z","v":1066953,"vw":10.653356},{"c":10.55,"h":10.71,"l":10.55,"n":7215,"o":10.66,"t":"2026-02-18T05:00:00Z","v":1158634,"vw":10.591382},{"c":10.54,"h":10.61,"l":10.45,"n":9334,"o":10.55,"t":"2026-02-19T05:00:00Z","v":1209783,"vw":10.532818},{"c":10.63,"h":10.6502,"l":10.49,"n":8591,"o":10.55,"t":"2026-02-20T05:00:00Z","v":840153,"vw":10.59504},{"c":10.45,"h":10.7,"l":10.45,"n":8683,"o":10.64,"t":"2026-02-23T05:00:00Z","v":1135801,"vw":10.500704},{"c":10.64,"h":10.68,"l":10.49,"n":10608,"o":10.5,"t":"2026-02-24T05:00:00Z","v":1026832,"vw":10.596375},{"c":10.65,"h":10.72,"l":10.575,"n":7637,"o":10.65,"t":"2026-02-25T05:00:00Z","v":612934,"vw":10.637847},{"c":10.72,"h":10.79,"l":10.66,"n":8103,"o":10.73,"t":"2026-02-26T05:00:00Z","v":1129843,"vw":10.727287},{"c":10.6,"h":10.79,"l":10.6,"n":7624,"o":10.72,"t":"2026-02-27T05:00:00Z","v":951116,"vw":10.639739},{"c":10.67,"h":10.85,"l":10.405,"n":11489,"o":10.5,"t":"2026-03-02T05:00:00Z","v":1570504,"vw":10.699336},{"c":10.55,"h":10.69,"l":10.4474,"n":9799,"o":10.45,"t":"2026-03-03T05:00:00Z","v":986016,"vw":10.579528},{"c":10.68,"h":10.735,"l":10.54,"n":7973,"o":10.62,"t":"2026-03-04T05:00:00Z","v":1259302,"vw":10.675452},{"c":10.57,"h":10.685,"l":10.52,"n":6972,"o":10.57,"t":"2026-03-05T05:00:00Z","v":650590,"vw":10.585187},{"c":10.49,"h":10.57,"l":10.41,"n":9663,"o":10.53,"t":"2026-03-06T05:00:00Z","v":1124907,"vw":10.493049},{"c":10.47,"h":10.515,"l":10.12,"n":14488,"o":10.43,"t":"2026-03-09T04:00:00Z","v":1795305,"vw":10.400592},{"c":10.55,"h":10.61,"l":10.4,"n":10801,"o":10.42,"t":"2026-03-10T04:00:00Z","v":1099667,"vw":10.520486},{"c":10.53,"h":10.58,"l":10.445,"n":13346,"o":10.5,"t":"2026-03-11T04:00:00Z","v":1661511,"vw":10.497642},{"c":10.34,"h":10.5599,"l":10.3,"n":13189,"o":10.43,"t":"2026-03-12T04:00:00Z","v":1938256,"vw":10.408083},{"c":10.27,"h":10.46,"l":10.22,"n":13665,"o":10.42,"t":"2026-03-13T04:00:00Z","v":1923956,"vw":10.28949},{"c":10.33,"h":10.46,"l":10.3,"n":9564,"o":10.39,"t":"2026-03-16T04:00:00Z","v":1027548,"vw":10.350727},{"c":10.43,"h":10.56,"l":10.41,"n":12528,"o":10.41,"t":"2026-03-17T04:00:00Z","v":1296736,"vw":10.49025},{"c":10.4,"h":10.57,"l":10.34,"n":12078,"o":10.37,"t":"2026-03-18T04:00:00Z","v":1128035,"vw":10.456169},{"c":10.4,"h":10.54,"l":10.34,"n":9955,"o":10.34,"t":"2026-03-19T04:00:00Z","v":1063422,"vw":10.437398},{"c":10.06,"h":10.45,"l":10.06,"n":14323,"o":10.43,"t":"2026-03-20T04:00:00Z","v":3919110,"vw":10.112787},{"c":10.39,"h":10.495,"l":10.17,"n":14346,"o":10.26,"t":"2026-03-23T04:00:00Z","v":1780065,"vw":10.380862},{"c":10.47,"h":10.59,"l":10.33,"n":11641,"o":10.38,"t":"2026-03-24T04:00:00Z","v":1597461,"vw":10.508614},{"c":10.63,"h":10.7,"l":10.545,"n":11739,"o":10.57,"t":"2026-03-25T04:00:00Z","v":1559933,"vw":10.642924},{"c":10.64,"h":10.71,"l":10.5911,"n":9930,"o":10.62,"t":"2026-03-26T04:00:00Z","v":1431442,"vw":10.643577},{"c":10.43,"h":10.66,"l":10.4,"n":10286,"o":10.6,"t":"2026-03-27T04:00:00Z","v":1503928,"vw":10.517255},{"c":10.54,"h":10.6799,"l":10.445,"n":12933,"o":10.52,"t":"2026-03-30T04:00:00Z","v":1895142,"vw":10.56784},{"c":10.56,"h":10.5999,"l":10.395,"n":10478,"o":10.46,"t":"2026-03-31T04:00:00Z","v":1662420,"vw":10.524995},{"c":10.53,"h":10.6174,"l":10.48,"n":9849,"o":10.59,"t":"2026-04-01T04:00:00Z","v":1470654,"vw":10.558726},{"c":10.63,"h":10.655,"l":10.41,"n":9170,"o":10.41,"t":"2026-04-02T04:00:00Z","v":1328286,"vw":10.572328},{"c":10.55,"h":10.71,"l":10.51,"n":10107,"o":10.59,"t":"2026-04-06T04:00:00Z","v":1538124,"vw":10.571342},{"c":10.48,"h":10.585,"l":10.47,"n":11375,"o":10.55,"t":"2026-04-07T04:00:00Z","v":1953891,"vw":10.51268},{"c":10.76,"h":10.79,"l":10.67,"n":11927,"o":10.68,"t":"2026-04-08T04:00:00Z","v":2219366,"vw":10.738809},{"c":10.83,"h":10.895,"l":10.73,"n":8585,"o":10.73,"t":"2026-04-09T04:00:00Z","v":1774708,"vw":10.835586},{"c":10.86,"h":10.925,"l":10.805,"n":8621,"o":10.87,"t":"2026-04-10T04:00:00Z","v":1279281,"vw":10.856636},{"c":11.08,"h":11.09,"l":10.805,"n":10291,"o":10.81,"t":"2026-04-13T04:00:00Z","v":1803003,"vw":10.968146},{"c":11.07,"h":11.1,"l":11,"n":10261,"o":11.07,"t":"2026-04-14T04:00:00Z","v":1539874,"vw":11.048468},{"c":11.22,"h":11.24,"l":11,"n":8686,"o":11.02,"t":"2026-04-15T04:00:00Z","v":1275301,"vw":11.135481},{"c":11.07,"h":11.21,"l":11.035,"n":10317,"o":11.19,"t":"2026-04-16T04:00:00Z","v":1324059,"vw":11.097489},{"c":11.16,"h":11.175,"l":11.04,"n":11609,"o":11.14,"t":"2026-04-17T04:00:00Z","v":1583148,"vw":11.146624},{"c":11.02,"h":11.15,"l":10.97,"n":11849,"o":11.15,"t":"2026-04-20T04:00:00Z","v":1609341,"vw":11.007575},{"c":11,"h":11.08,"l":10.95,"n":10509,"o":11.05,"t":"2026-04-21T04:00:00Z","v":1446604,"vw":10.997814},{"c":11.04,"h":11.1487,"l":11.01,"n":8257,"o":11.06,"t":"2026-04-22T04:00:00Z","v":847461,"vw":11.067898},{"c":11.04,"h":11.05,"l":10.98,"n":7004,"o":10.98,"t":"2026-04-23T04:00:00Z","v":732610,"vw":11.021928},{"c":11.12,"h":11.15,"l":10.99,"n":7810,"o":10.99,"t":"2026-04-24T04:00:00Z","v":1069343,"vw":11.107495},{"c":11.09,"h":11.125,"l":11,"n":9234,"o":11.02,"t":"2026-04-27T04:00:00Z","v":829441,"vw":11.087612},{"c":11.06,"h":11.19,"l":11.025,"n":12016,"o":11.15,"t":"2026-04-28T04:00:00Z","v":1233658,"vw":11.077421},{"c":10.74,"h":10.89,"l":10.62,"n":20388,"o":10.69,"t":"2026-04-29T04:00:00Z","v":2784880,"vw":10.71529},{"c":10.94,"h":10.985,"l":10.775,"n":11358,"o":10.78,"t":"2026-04-30T04:00:00Z","v":1975086,"vw":10.933635},{"c":11.04,"h":11.05,"l":10.865,"n":15496,"o":10.93,"t":"2026-05-01T04:00:00Z","v":1862499,"vw":10.997949},{"c":10.99,"h":11.04,"l":10.96,"n":9100,"o":10.97,"t":"2026-05-04T04:00:00Z","v":1364765,"vw":10.995563},{"c":11.02,"h":11.06,"l":10.96,"n":10401,"o":10.98,"t":"2026-05-05T04:00:00Z","v":930009,"vw":11.022594},{"c":10.95,"h":11.11,"l":10.9341,"n":9409,"o":11.11,"t":"2026-05-06T04:00:00Z","v":905843,"vw":10.981674},{"c":10.91,"h":11.04,"l":10.865,"n":9884,"o":10.95,"t":"2026-05-07T04:00:00Z","v":1030944,"vw":10.939431},{"c":11,"h":11.04,"l":10.9101,"n":8142,"o":10.94,"t":"2026-05-08T04:00:00Z","v":760155,"vw":10.995834},{"c":10.96,"h":11.045,"l":10.93,"n":15000,"o":10.99,"t":"2026-05-11T04:00:00Z","v":1351227,"vw":10.977909},{"c":10.79,"h":10.96,"l":10.705,"n":8490,"o":10.95,"t":"2026-05-12T04:00:00Z","v":1009383,"vw":10.803174},{"c":10.95,"h":10.99,"l":10.7,"n":10143,"o":10.73,"t":"2026-05-13T04:00:00Z","v":1207013,"vw":10.924853},{"c":10.97,"h":11.03,"l":10.915,"n":8494,"o":11,"t":"2026-05-14T04:00:00Z","v":972550,"vw":10.982717},{"c":10.84,"h":10.91,"l":10.74,"n":11117,"o":10.91,"t":"2026-05-15T04:00:00Z","v":1589706,"vw":10.849224},{"c":10.9,"h":10.99,"l":10.76,"n":11252,"o":10.76,"t":"2026-05-18T04:00:00Z","v":1600559,"vw":10.916288},{"c":10.82,"h":10.945,"l":10.78,"n":12098,"o":10.9,"t":"2026-05-19T04:00:00Z","v":1358851,"vw":10.856413},{"c":10.98,"h":11.025,"l":10.83,"n":11915,"o":10.86,"t":"2026-05-20T04:00:00Z","v":1500872,"vw":10.967084},{"c":10.95,"h":11.04,"l":10.815,"n":12282,"o":10.97,"t":"2026-05-21T04:00:00Z","v":1365227,"vw":10.961157},{"c":10.94,"h":11.025,"l":10.86,"n":11892,"o":11.02,"t":"2026-05-22T04:00:00Z","v":1396661,"vw":10.944714},{"c":11.04,"h":11.05,"l":10.8945,"n":13304,"o":10.95,"t":"2026-05-26T04:00:00Z","v":1486641,"vw":10.988086},{"c":10.93,"h":11.0775,"l":10.91,"n":13833,"o":11.05,"t":"2026-05-27T04:00:00Z","v":1615443,"vw":10.9668},{"c":10.99,"h":11.035,"l":10.88,"n":14891,"o":10.88,"t":"2026-05-28T04:00:00Z","v":1060867,"vw":10.989924},{"c":10.96,"h":11.055,"l":10.96,"n":12746,"o":11.01,"t":"2026-05-29T04:00:00Z","v":1114104,"vw":10.988031},{"c":10.92,"h":11.02,"l":10.814,"n":12467,"o":10.87,"t":"2026-06-01T04:00:00Z","v":1374317,"vw":10.947515},{"c":11,"h":11.07,"l":10.86,"n":11472,"o":10.86,"t":"2026-06-02T04:00:00Z","v":1801752,"vw":11.005784},{"c":10.89,"h":10.99,"l":10.865,"n":11037,"o":10.93,"t":"2026-06-03T04:00:00Z","v":903899,"vw":10.910486},{"c":10.92,"h":10.99,"l":10.89,"n":8700,"o":10.89,"t":"2026-06-04T04:00:00Z","v":738951,"vw":10.941981},{"c":10.98,"h":10.995,"l":10.91,"n":10358,"o":10.91,"t":"2026-06-05T04:00:00Z","v":758460,"vw":10.961116},{"c":10.83,"h":11.06,"l":10.81,"n":9189,"o":11.03,"t":"2026-06-08T04:00:00Z","v":656171,"vw":10.870075},{"c":11,"h":11,"l":10.87,"n":8163,"o":10.87,"t":"2026-06-09T04:00:00Z","v":993418,"vw":10.979051},{"c":10.89,"h":11.04,"l":10.88,"n":8895,"o":11.02,"t":"2026-06-10T04:00:00Z","v":649234,"vw":10.938635},{"c":10.78,"h":10.99,"l":10.77,"n":9891,"o":10.99,"t":"2026-06-11T04:00:00Z","v":779657,"vw":10.838879},{"c":10.74,"h":10.87,"l":10.71,"n":12188,"o":10.82,"t":"2026-06-12T04:00:00Z","v":1039805,"vw":10.749261},{"c":10.66,"h":10.8616,"l":10.63,"n":12213,"o":10.83,"t":"2026-06-15T04:00:00Z","v":1209270,"vw":10.706785},{"c":10.83,"h":11.04,"l":10.64,"n":25269,"o":10.95,"t":"2026-06-16T04:00:00Z","v":3622310,"vw":10.823063},{"c":10.72,"h":10.93,"l":10.7,"n":24029,"o":10.82,"t":"2026-06-17T04:00:00Z","v":3531923,"vw":10.826503},{"c":10.83,"h":10.85,"l":10.68,"n":19439,"o":10.73,"t":"2026-06-18T04:00:00Z","v":5047066,"vw":10.784801},{"c":10.75,"h":10.895,"l":10.725,"n":15693,"o":10.82,"t":"2026-06-22T04:00:00Z","v":2786945,"vw":10.782129},{"c":10.91,"h":10.91,"l":10.72,"n":18919,"o":10.73,"t":"2026-06-23T04:00:00Z","v":2648401,"vw":10.878793},{"c":10.75,"h":10.91,"l":10.69,"n":25698,"o":10.91,"t":"2026-06-24T04:00:00Z","v":3754768,"vw":10.753091},{"c":10.77,"h":10.78,"l":10.6,"n":32210,"o":10.65,"t":"2026-06-25T04:00:00Z","v":4224501,"vw":10.728214},{"c":10.78,"h":10.795,"l":10.685,"n":24783,"o":10.73,"t":"2026-06-26T04:00:00Z","v":6640306,"vw":10.7664},{"c":10.52,"h":10.78,"l":10.52,"n":45634,"o":10.78,"t":"2026-06-29T04:00:00Z","v":27782921,"vw":10.547608},{"c":10.68,"h":10.74,"l":10.54,"n":19607,"o":10.6,"t":"2026-06-30T04:00:00Z","v":3711489,"vw":10.668015},{"c":10.54,"h":10.73,"l":10.525,"n":21272,"o":10.65,"t":"2026-07-01T04:00:00Z","v":3375062,"vw":10.606752},{"c":10.39,"h":10.66,"l":10.335,"n":25728,"o":10.66,"t":"2026-07-02T04:00:00Z","v":5270350,"vw":10.421921},{"c":10.29,"h":10.48,"l":10.25,"n":19384,"o":10.41,"t":"2026-07-06T04:00:00Z","v":3664394,"vw":10.316978},{"c":10.23,"h":10.33,"l":10.19,"n":21631,"o":10.28,"t":"2026-07-07T04:00:00Z","v":4761929,"vw":10.252031},{"c":10.14,"h":10.285,"l":10.13,"n":17018,"o":10.2,"t":"2026-07-08T04:00:00Z","v":3548848,"vw":10.175842},{"c":10.22,"h":10.245,"l":10.125,"n":16838,"o":10.2,"t":"2026-07-09T04:00:00Z","v":4029151,"vw":10.189525},{"c":10.43,"h":10.47,"l":10.24,"n":16508,"o":10.28,"t":"2026-07-10T04:00:00Z","v":2945911,"vw":10.360686},{"c":10.31,"h":10.47,"l":10.275,"n":14200,"o":10.43,"t":"2026-07-13T04:00:00Z","v":2207183,"vw":10.315924},{"c":10.61,"h":10.635,"l":10.33,"n":19719,"o":10.34,"t":"2026-07-14T04:00:00Z","v":4355856,"vw":10.482208},{"c":10.54,"h":10.76,"l":10.47,"n":31447,"o":10.65,"t":"2026-07-15T04:00:00Z","v":14166053,"vw":10.573223},{"c":7.02,"h":7.1,"l":6.81,"n":48588,"o":6.86,"t":"2026-07-16T04:00:00Z","v":13006564,"vw":6.992218},{"c":6.98,"h":7.06,"l":6.89,"n":48654,"o":6.97,"t":"2026-07-17T04:00:00Z","v":26667930,"vw":6.977868},{"c":6.83,"h":7,"l":6.745,"n":42857,"o":6.9706,"t":"2026-07-20T04:00:00Z","v":10100133,"vw":6.816281},{"c":6.88,"h":6.945,"l":6.84,"n":18405,"o":6.84,"t":"2026-07-21T04:00:00Z","v":3398856,"vw":6.87406},{"c":6.78,"h":6.92,"l":6.78,"n":18283,"o":6.9,"t":"2026-07-22T04:00:00Z","v":3602688,"vw":6.80182},{"c":6.76,"h":6.79,"l":6.65,"n":18233,"o":6.76,"t":"2026-07-23T04:00:00Z","v":4550482,"vw":6.724013},{"c":6.77,"h":6.81,"l":6.75,"n":11558,"o":6.76,"t":"2026-07-24T04:00:00Z","v":3020182,"vw":6.771009},{"c":6.69,"h":6.825,"l":6.68,"n":14569,"o":6.78,"t":"2026-07-27T04:00:00Z","v":4003834,"vw":6.755682},{"c":6.73,"h":6.76,"l":6.66,"n":16689,"o":6.72,"t":"2026-07-28T04:00:00Z","v":2533518,"vw":6.725183},{"c":6.6,"h":6.8,"l":6.53,"n":20722,"o":6.8,"t":"2026-07-29T04:00:00Z","v":4965387,"vw":6.611949},{"c":6.5,"h":6.705,"l":6.43,"n":18040,"o":6.67,"t":"2026-07-30T04:00:00Z","v":3644511,"vw":6.51295},{"c":6.62,"h":6.7,"l":6.505,"n":18047,"o":6.54,"t":"2026-07-31T04:00:00Z","v":3187635,"vw":6.626521},{"c":6.81,"h":6.85,"l":6.61,"n":20532,"o":6.61,"t":"2026-08-03T04:00:00Z","v":4460460,"vw":6.795014},{"c":6.79,"h":6.85,"l":6.755,"n":14425,"o":6.78,"t":"2026-08-04T04:00:00Z","v":2482739,"vw":6.797165},{"c":6.66,"h":6.765,"l":6.64,"n":13929,"o":6.76,"t":"2026-08-05T04:00:00Z","v":1930287,"vw":6.670909},{"c":6.69,"h":6.725,"l":6.631,"n":18472,"o":6.67,"t":"2026-08-06T04:00:00Z","v":2774380,"vw":6.691478},{"c":6.76,"h":6.785,"l":6.7,"n":12279,"o":6.7,"t":"2026-08-07T04:00:00Z","v":1869189,"vw":6.745988},{"c":6.65,"h":6.76,"l":6.65,"n":11866,"o":6.73,"t":"2026-08-10T04:00:00Z","v":2282209,"vw":6.687929},{"c":6.72,"h":6.81,"l":6.65,"n":14687,"o":6.75,"t":"2026-08-11T04:00:00Z","v":2838552,"vw":6.740763},{"c":6.9,"h":6.965,"l":6.77,"n":16007,"o":6.77,"t":"2026-08-12T04:00:00Z","v":9347373,"vw":6.902898},{"c":6.91,"h":6.995,"l":6.87,"n":14562,"o":6.87,"t":"2026-08-13T04:00:00Z","v":3420696,"vw":6.924039},{"c":6.83,"h":6.95,"l":6.8111,"n":13410,"o":6.893,"t":"2026-08-14T04:00:00Z","v":3280035,"vw":6.86033},{"c":6.83,"h":6.905,"l":6.82,"n":10090,"o":6.83,"t":"2026-08-17T04:00:00Z","v":3566723,"vw":6.846386},{"c":6.82,"h":6.88,"l":6.79,"n":12625,"o":6.84,"t":"2026-08-18T04:00:00Z","v":4502571,"vw":6.826931},{"c":6.9,"h":6.98,"l":6.85,"n":11748,"o":6.85,"t":"2026-08-19T04:00:00Z","v":3101884,"vw":6.912406},{"c":6.94,"h":6.95,"l":6.85,"n":10992,"o":6.88,"t":"2026-08-20T04:00:00Z","v":3560081,"vw":6.926871},{"c":6.93,"h":6.955,"l":6.88,"n":11046,"o":6.93,"t":"2026-08-21T04:00:00Z","v":1470717,"vw":6.911112},{"c":6.89,"h":6.94,"l":6.855,"n":11228,"o":6.89,"t":"2026-08-24T04:00:00Z","v":2618754,"vw":6.878778},{"c":6.86,"h":6.91,"l":6.835,"n":13626,"o":6.91,"t":"2026-08-25T04:00:00Z","v":2528377,"vw":6.869987},{"c":6.81,"h":6.88,"l":6.8,"n":10619,"o":6.86,"t":"2026-08-26T04:00:00Z","v":1974336,"vw":6.825613},{"c":6.9,"h":6.93,"l":6.81,"n":15604,"o":6.81,"t":"2026-08-27T04:00:00Z","v":3048699,"vw":6.908536},{"c":6.85,"h":6.905,"l":6.785,"n":11731,"o":6.88,"t":"2026-08-28T04:00:00Z","v":2007737,"vw":6.827819},{"c":6.91,"h":6.93,"l":6.81,"n":10638,"o":6.81,"t":"2026-08-31T04:00:00Z","v":2593653,"vw":6.903516},{"c":6.81,"h":6.875,"l":6.78,"n":10057,"o":6.85,"t":"2026-09-01T04:00:00Z","v":2042009,"vw":6.809323},{"c":6.86,"h":6.88,"l":6.79,"n":9753,"o":6.82,"t":"2026-09-02T04:00:00Z","v":1546364,"vw":6.849092},{"c":6.88,"h":6.9,"l":6.801,"n":10670,"o":6.9,"t":"2026-09-03T04:00:00Z","v":1815682,"vw":6.858764},{"c":6.88,"h":6.91,"l":6.85,"n":10482,"o":6.85,"t":"2026-09-04T04:00:00Z","v":1062254,"vw":6.88567},{"c":6.79,"h":6.86,"l":6.78,"n":10385,"o":6.85,"t":"2026-09-08T04:00:00Z","v":2909219,"vw":6.800739},{"c":6.76,"h":6.82,"l":6.755,"n":11547,"o":6.79,"t":"2026-09-09T04:00:00Z","v":1660949,"vw":6.776275},{"c":6.68,"h":6.75,"l":6.64,"n":10482,"o":6.75,"t":"2026-09-10T04:00:00Z","v":2389152,"vw":6.674933},{"c":6.63,"h":6.73,"l":6.625,"n":15165,"o":6.72,"t":"2026-09-11T04:00:00Z","v":2062936,"vw":6.663689},{"c":6.57,"h":6.63,"l":6.535,"n":11359,"o":6.63,"t":"2026-09-14T04:00:00Z","v":1584401,"vw":6.56877},{"c":6.51,"h":6.6,"l":6.5,"n":10414,"o":6.55,"t":"2026-09-15T04:00:00Z","v":1935184,"vw":6.54304},{"c":6.5,"h":6.581,"l":6.47,"n":12855,"o":6.51,"t":"2026-09-16T04:00:00Z","v":2246338,"vw":6.511628},{"c":6.45,"h":6.545,"l":6.45,"n":9673,"o":6.54,"t":"2026-09-17T04:00:00Z","v":1532553,"vw":6.491908},{"c":6.42,"h":6.47,"l":6.36,"n":13434,"o":6.46,"t":"2026-09-18T04:00:00Z","v":5878431,"vw":6.404176},{"c":6.43,"h":6.49,"l":6.4,"n":8874,"o":6.41,"t":"2026-09-21T04:00:00Z","v":1920621,"vw":6.451963},{"c":6.41,"h":6.505,"l":6.405,"n":9983,"o":6.47,"t":"2026-09-22T04:00:00Z","v":2375644,"vw":6.436711},{"c":6.26,"h":6.4,"l":6.25,"n":12598,"o":6.4,"t":"2026-09-23T04:00:00Z","v":3991469,"vw":6.309512},{"c":6.26,"h":6.3,"l":6.18,"n":13075,"o":6.25,"t":"2026-09-24T04:00:00Z","v":3345714,"vw":6.255015},{"c":6.24,"h":6.32,"l":6.23,"n":11242,"o":6.28,"t":"2026-09-25T04:00:00Z","v":1882257,"vw":6.252148},{"c":6.2,"h":6.26,"l":6.15,"n":12120,"o":6.22,"t":"2026-09-28T04:00:00Z","v":2696686,"vw":6.204656},{"c":6.23,"h":6.2676,"l":6.15,"n":14400,"o":6.21,"t":"2026-09-29T04:00:00Z","v":4567126,"vw":6.212994},{"c":6.2,"h":6.26,"l":6.2,"n":14106,"o":6.25,"t":"2026-09-30T04:00:00Z","v":3526434,"vw":6.22777},{"c":6.28,"h":6.3,"l":6.13,"n":16314,"o":6.19,"t":"2026-10-01T04:00:00Z","v":4875787,"vw":6.2207},{"c":6.2,"h":6.3091,"l":6.16,"n":15283,"o":6.3,"t":"2026-10-02T04:00:00Z","v":3636296,"vw":6.213318},{"c":6.23,"h":6.255,"l":6.11,"n":16984,"o":6.24,"t":"2026-10-05T04:00:00Z","v":4119100,"vw":6.195797},{"c":6.25,"h":6.285,"l":6.19,"n":12997,"o":6.24,"t":"2026-10-06T04:00:00Z","v":2946461,"vw":6.23866},{"c":6.23,"h":6.255,"l":6.15,"n":12693,"o":6.23,"t":"2026-10-07T04:00:00Z","v":3996629,"vw":6.221347},{"c":6.24,"h":6.28,"l":6.195,"n":8897,"o":6.24,"t":"2026-10-08T04:00:00Z","v":3151494,"vw":6.239952},{"c":6.24,"h":6.27,"l":6.21,"n":12261,"o":6.26,"t":"2026-10-09T04:00:00Z","v":3458620,"vw":6.242942},{"c":6.3,"h":6.339,"l":6.205,"n":9874,"o":6.25,"t":"2026-10-12T04:00:00Z","v":3557215,"vw":6.294725},{"c":6.43,"h":6.46,"l":6.34,"n":13257,"o":6.34,"t":"2026-10-13T04:00:00Z","v":3594444,"vw":6.414351},{"c":6.31,"h":6.425,"l":6.29,"n":12081,"o":6.4,"t":"2026-10-14T04:00:00Z","v":2338502,"vw":6.332705},{"c":6.41,"h":6.465,"l":6.34,"n":11492,"o":6.34,"t":"2026-10-15T04:00:00Z","v":2446016,"vw":6.432329},{"c":6.38,"h":6.46,"l":6.375,"n":9763,"o":6.44,"t":"2026-10-16T04:00:00Z","v":2212060,"vw":6.406135},{"c":6.32,"h":6.37,"l":6.285,"n":16104,"o":6.37,"t":"2026-10-19T04:00:00Z","v":4149111,"vw":6.316196},{"c":6.37,"h":6.41,"l":6.295,"n":20810,"o":6.31,"t":"2026-10-20T04:00:00Z","v":4828652,"vw":6.367788},{"c":6.34,"h":6.42,"l":6.335,"n":15782,"o":6.4,"t":"2026-10-21T04:00:00Z","v":4360654,"vw":6.374325},{"c":6.3,"h":6.43,"l":6.29,"n":18015,"o":6.33,"t":"2026-10-22T04:00:00Z","v":5342441,"vw":6.354616},{"c":6.42,"h":6.44,"l":6.29,"n":17266,"o":6.3,"t":"2026-10-23T04:00:00Z","v":7120636,"vw":6.400311},{"c":6.6,"h":6.685,"l":6.385,"n":21054,"o":6.42,"t":"2026-10-26T04:00:00Z","v":10534661,"vw":6.616014},{"c":6.59,"h":6.6481,"l":6.5,"n":15576,"o":6.61,"t":"2026-10-27T04:00:00Z","v":4561977,"vw":6.570699},{"c":6.56,"h":6.6255,"l":6.52,"n":14424,"o":6.56,"t":"2026-10-28T04:00:00Z","v":3231255,"vw":6.565379},{"c":6.45,"h":6.58,"l":6.42,"n":20045,"o":6.56,"t":"2026-10-29T04:00:00Z","v":7646089,"vw":6.471502}],"volatilityBars":[{"c":6.85,"h":6.85,"l":6.85,"n":5,"o":6.85,"t":"2026-09-08T11:00:00Z","v":1237,"vw":6.85},{"c":6.8608,"h":6.8608,"l":6.8608,"n":1,"o":6.8608,"t":"2026-09-08T13:15:00Z","v":100,"vw":6.8608},{"c":6.815,"h":6.86,"l":6.81,"n":195,"o":6.85,"t":"2026-09-08T13:30:00Z","v":84124,"vw":6.842741},{"c":6.82,"h":6.8299,"l":6.8,"n":297,"o":6.8111,"t":"2026-09-08T13:45:00Z","v":59124,"vw":6.814519},{"c":6.805,"h":6.83,"l":6.8,"n":321,"o":6.82,"t":"2026-09-08T14:00:00Z","v":39342,"vw":6.816855},{"c":6.835,"h":6.84,"l":6.81,"n":264,"o":6.81,"t":"2026-09-08T14:15:00Z","v":35469,"vw":6.820922},{"c":6.825,"h":6.84,"l":6.825,"n":274,"o":6.835,"t":"2026-09-08T14:30:00Z","v":41615,"vw":6.833125},{"c":6.84,"h":6.84,"l":6.82,"n":276,"o":6.825,"t":"2026-09-08T14:45:00Z","v":37852,"vw":6.827582},{"c":6.835,"h":6.84,"l":6.835,"n":184,"o":6.835,"t":"2026-09-08T15:00:00Z","v":21265,"vw":6.838202},{"c":6.82,"h":6.84,"l":6.82,"n":289,"o":6.835,"t":"2026-09-08T15:15:00Z","v":23666,"vw":6.830414},{"c":6.815,"h":6.83,"l":6.81,"n":316,"o":6.825,"t":"2026-09-08T15:30:00Z","v":51598,"vw":6.817854},{"c":6.83,"h":6.83,"l":6.81,"n":276,"o":6.815,"t":"2026-09-08T15:45:00Z","v":34395,"vw":6.819241},{"c":6.83,"h":6.83,"l":6.8204,"n":267,"o":6.825,"t":"2026-09-08T16:00:00Z","v":41379,"vw":6.827074},{"c":6.825,"h":6.83,"l":6.8245,"n":267,"o":6.83,"t":"2026-09-08T16:15:00Z","v":25380,"vw":6.826147},{"c":6.825,"h":6.83,"l":6.82,"n":204,"o":6.825,"t":"2026-09-08T16:30:00Z","v":14154,"vw":6.826776},{"c":6.835,"h":6.84,"l":6.82,"n":389,"o":6.825,"t":"2026-09-08T16:45:00Z","v":48791,"vw":6.82828},{"c":6.825,"h":6.84,"l":6.825,"n":221,"o":6.835,"t":"2026-09-08T17:00:00Z","v":26108,"vw":6.830841},{"c":6.825,"h":6.83,"l":6.82,"n":202,"o":6.83,"t":"2026-09-08T17:15:00Z","v":21396,"vw":6.823641},{"c":6.815,"h":6.825,"l":6.81,"n":285,"o":6.82,"t":"2026-09-08T17:30:00Z","v":31274,"vw":6.819828},{"c":6.81,"h":6.815,"l":6.805,"n":344,"o":6.815,"t":"2026-09-08T17:45:00Z","v":39543,"vw":6.809836},{"c":6.81,"h":6.81,"l":6.8,"n":363,"o":6.805,"t":"2026-09-08T18:00:00Z","v":26593,"vw":6.80482},{"c":6.82,"h":6.82,"l":6.8,"n":430,"o":6.8045,"t":"2026-09-08T18:15:00Z","v":70704,"vw":6.810073},{"c":6.82,"h":6.82,"l":6.81,"n":352,"o":6.815,"t":"2026-09-08T18:30:00Z","v":23694,"vw":6.816324},{"c":6.805,"h":6.82,"l":6.8,"n":363,"o":6.815,"t":"2026-09-08T18:45:00Z","v":38539,"vw":6.808235},{"c":6.795,"h":6.81,"l":6.785,"n":621,"o":6.8,"t":"2026-09-08T19:00:00Z","v":145517,"vw":6.795642},{"c":6.815,"h":6.82,"l":6.795,"n":470,"o":6.795,"t":"2026-09-08T19:15:00Z","v":104279,"vw":6.803998},{"c":6.805,"h":6.815,"l":6.8,"n":451,"o":6.815,"t":"2026-09-08T19:30:00Z","v":110182,"vw":6.808121},{"c":6.795,"h":6.805,"l":6.78,"n":2083,"o":6.8,"t":"2026-09-08T19:45:00Z","v":394459,"vw":6.793899},{"c":6.79,"h":6.79,"l":6.79,"n":18,"o":6.79,"t":"2026-09-08T20:00:00Z","v":1298841,"vw":6.79},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-09-09T09:30:00Z","v":100,"vw":6.79},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-09-09T09:45:00Z","v":100,"vw":6.79},{"c":6.8,"h":6.82,"l":6.78,"n":605,"o":6.79,"t":"2026-09-09T13:30:00Z","v":59120,"vw":6.794653},{"c":6.8,"h":6.81,"l":6.8,"n":182,"o":6.805,"t":"2026-09-09T13:45:00Z","v":11411,"vw":6.802879},{"c":6.795,"h":6.81,"l":6.79,"n":224,"o":6.805,"t":"2026-09-09T14:00:00Z","v":12949,"vw":6.799226},{"c":6.795,"h":6.799,"l":6.78,"n":354,"o":6.795,"t":"2026-09-09T14:15:00Z","v":26241,"vw":6.788801},{"c":6.8,"h":6.8,"l":6.785,"n":361,"o":6.79,"t":"2026-09-09T14:30:00Z","v":24488,"vw":6.790986},{"c":6.8,"h":6.805,"l":6.79,"n":389,"o":6.795,"t":"2026-09-09T14:45:00Z","v":31066,"vw":6.799144},{"c":6.79,"h":6.8,"l":6.78,"n":414,"o":6.8,"t":"2026-09-09T15:00:00Z","v":44382,"vw":6.792599},{"c":6.785,"h":6.79,"l":6.785,"n":388,"o":6.785,"t":"2026-09-09T15:15:00Z","v":20630,"vw":6.788145},{"c":6.785,"h":6.79,"l":6.785,"n":377,"o":6.79,"t":"2026-09-09T15:30:00Z","v":15820,"vw":6.788048},{"c":6.79,"h":6.79,"l":6.7836,"n":424,"o":6.79,"t":"2026-09-09T15:45:00Z","v":18147,"vw":6.787341},{"c":6.78,"h":6.795,"l":6.78,"n":439,"o":6.785,"t":"2026-09-09T16:00:00Z","v":86256,"vw":6.784893},{"c":6.765,"h":6.785,"l":6.76,"n":521,"o":6.78,"t":"2026-09-09T16:15:00Z","v":134174,"vw":6.772415},{"c":6.78,"h":6.78,"l":6.76,"n":413,"o":6.76,"t":"2026-09-09T16:30:00Z","v":45349,"vw":6.769491},{"c":6.765,"h":6.78,"l":6.76,"n":437,"o":6.78,"t":"2026-09-09T16:45:00Z","v":61862,"vw":6.771131},{"c":6.78,"h":6.78,"l":6.76,"n":374,"o":6.765,"t":"2026-09-09T17:00:00Z","v":48230,"vw":6.769814},{"c":6.78,"h":6.78,"l":6.77,"n":289,"o":6.78,"t":"2026-09-09T17:15:00Z","v":13074,"vw":6.773824},{"c":6.775,"h":6.78,"l":6.761,"n":473,"o":6.775,"t":"2026-09-09T17:30:00Z","v":60947,"vw":6.770356},{"c":6.7704,"h":6.78,"l":6.77,"n":283,"o":6.775,"t":"2026-09-09T17:45:00Z","v":28176,"vw":6.775161},{"c":6.775,"h":6.78,"l":6.765,"n":441,"o":6.775,"t":"2026-09-09T18:00:00Z","v":62987,"vw":6.770578},{"c":6.795,"h":6.8,"l":6.77,"n":375,"o":6.775,"t":"2026-09-09T18:15:00Z","v":91275,"vw":6.786489},{"c":6.795,"h":6.8,"l":6.79,"n":264,"o":6.795,"t":"2026-09-09T18:30:00Z","v":23499,"vw":6.794202},{"c":6.785,"h":6.79,"l":6.78,"n":361,"o":6.79,"t":"2026-09-09T18:45:00Z","v":37182,"vw":6.78802},{"c":6.785,"h":6.79,"l":6.78,"n":359,"o":6.785,"t":"2026-09-09T19:00:00Z","v":20621,"vw":6.785958},{"c":6.78,"h":6.79,"l":6.78,"n":411,"o":6.79,"t":"2026-09-09T19:15:00Z","v":31660,"vw":6.784637},{"c":6.775,"h":6.795,"l":6.775,"n":704,"o":6.785,"t":"2026-09-09T19:30:00Z","v":159939,"vw":6.788104},{"c":6.76,"h":6.78,"l":6.755,"n":1306,"o":6.775,"t":"2026-09-09T19:45:00Z","v":289095,"vw":6.765217},{"c":6.76,"h":6.76,"l":6.76,"n":13,"o":6.76,"t":"2026-09-09T20:00:00Z","v":193618,"vw":6.76},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-09-09T22:45:00Z","v":420,"vw":6.75},{"c":6.75,"h":6.75,"l":6.75,"n":2,"o":6.75,"t":"2026-09-10T12:45:00Z","v":210,"vw":6.75},{"c":6.685,"h":6.75,"l":6.675,"n":352,"o":6.75,"t":"2026-09-10T13:30:00Z","v":82700,"vw":6.71243},{"c":6.67,"h":6.69,"l":6.665,"n":234,"o":6.68,"t":"2026-09-10T13:45:00Z","v":49382,"vw":6.683798},{"c":6.675,"h":6.68,"l":6.66,"n":363,"o":6.6699,"t":"2026-09-10T14:00:00Z","v":52500,"vw":6.672099},{"c":6.695,"h":6.705,"l":6.68,"n":405,"o":6.68,"t":"2026-09-10T14:15:00Z","v":54726,"vw":6.69122},{"c":6.69,"h":6.695,"l":6.68,"n":327,"o":6.69,"t":"2026-09-10T14:30:00Z","v":43875,"vw":6.688018},{"c":6.7,"h":6.7,"l":6.685,"n":345,"o":6.69,"t":"2026-09-10T14:45:00Z","v":34788,"vw":6.692191},{"c":6.68,"h":6.7,"l":6.68,"n":243,"o":6.695,"t":"2026-09-10T15:00:00Z","v":20089,"vw":6.68722},{"c":6.675,"h":6.685,"l":6.67,"n":205,"o":6.68,"t":"2026-09-10T15:15:00Z","v":23874,"vw":6.677378},{"c":6.67,"h":6.68,"l":6.66,"n":335,"o":6.675,"t":"2026-09-10T15:30:00Z","v":51158,"vw":6.670469},{"c":6.66,"h":6.675,"l":6.66,"n":222,"o":6.67,"t":"2026-09-10T15:45:00Z","v":25944,"vw":6.667063},{"c":6.67,"h":6.67,"l":6.66,"n":230,"o":6.665,"t":"2026-09-10T16:00:00Z","v":18877,"vw":6.66521},{"c":6.66,"h":6.67,"l":6.645,"n":804,"o":6.67,"t":"2026-09-10T16:15:00Z","v":291362,"vw":6.656371},{"c":6.665,"h":6.67,"l":6.651,"n":316,"o":6.655,"t":"2026-09-10T16:30:00Z","v":37679,"vw":6.661352},{"c":6.685,"h":6.69,"l":6.665,"n":423,"o":6.665,"t":"2026-09-10T16:45:00Z","v":111797,"vw":6.676578},{"c":6.68,"h":6.695,"l":6.68,"n":248,"o":6.685,"t":"2026-09-10T17:00:00Z","v":27269,"vw":6.689357},{"c":6.68,"h":6.69,"l":6.68,"n":203,"o":6.69,"t":"2026-09-10T17:15:00Z","v":19738,"vw":6.682553},{"c":6.67,"h":6.6809,"l":6.665,"n":430,"o":6.68,"t":"2026-09-10T17:30:00Z","v":87809,"vw":6.672487},{"c":6.665,"h":6.67,"l":6.66,"n":231,"o":6.67,"t":"2026-09-10T17:45:00Z","v":33350,"vw":6.667683},{"c":6.665,"h":6.67,"l":6.66,"n":252,"o":6.665,"t":"2026-09-10T18:00:00Z","v":72542,"vw":6.667501},{"c":6.67,"h":6.68,"l":6.66,"n":366,"o":6.665,"t":"2026-09-10T18:15:00Z","v":78242,"vw":6.669896},{"c":6.66,"h":6.675,"l":6.66,"n":393,"o":6.67,"t":"2026-09-10T18:30:00Z","v":94769,"vw":6.667921},{"c":6.645,"h":6.665,"l":6.64,"n":355,"o":6.66,"t":"2026-09-10T18:45:00Z","v":79474,"vw":6.655307},{"c":6.655,"h":6.67,"l":6.645,"n":382,"o":6.645,"t":"2026-09-10T19:00:00Z","v":82942,"vw":6.654801},{"c":6.665,"h":6.665,"l":6.65,"n":534,"o":6.655,"t":"2026-09-10T19:15:00Z","v":93026,"vw":6.659542},{"c":6.68,"h":6.68,"l":6.66,"n":583,"o":6.665,"t":"2026-09-10T19:30:00Z","v":126103,"vw":6.665116},{"c":6.685,"h":6.7,"l":6.6709,"n":1549,"o":6.68,"t":"2026-09-10T19:45:00Z","v":499672,"vw":6.688401},{"c":6.68,"h":6.68,"l":6.68,"n":11,"o":6.68,"t":"2026-09-10T20:00:00Z","v":188595,"vw":6.68},{"c":6.675,"h":6.73,"l":6.675,"n":385,"o":6.72,"t":"2026-09-11T13:30:00Z","v":55354,"vw":6.714209},{"c":6.68,"h":6.69,"l":6.68,"n":203,"o":6.68,"t":"2026-09-11T13:45:00Z","v":8760,"vw":6.684135},{"c":6.67,"h":6.69,"l":6.665,"n":335,"o":6.69,"t":"2026-09-11T14:00:00Z","v":21913,"vw":6.675217},{"c":6.665,"h":6.675,"l":6.66,"n":313,"o":6.665,"t":"2026-09-11T14:15:00Z","v":20824,"vw":6.671047},{"c":6.675,"h":6.675,"l":6.66,"n":682,"o":6.6699,"t":"2026-09-11T14:30:00Z","v":73201,"vw":6.669695},{"c":6.6701,"h":6.685,"l":6.6701,"n":354,"o":6.68,"t":"2026-09-11T14:45:00Z","v":24075,"vw":6.680296},{"c":6.665,"h":6.675,"l":6.66,"n":428,"o":6.675,"t":"2026-09-11T15:00:00Z","v":57141,"vw":6.670154},{"c":6.67,"h":6.67,"l":6.66,"n":388,"o":6.665,"t":"2026-09-11T15:15:00Z","v":14964,"vw":6.665315},{"c":6.68,"h":6.68,"l":6.665,"n":626,"o":6.665,"t":"2026-09-11T15:30:00Z","v":44692,"vw":6.667939},{"c":6.685,"h":6.685,"l":6.675,"n":666,"o":6.68,"t":"2026-09-11T15:45:00Z","v":32835,"vw":6.679434},{"c":6.68,"h":6.69,"l":6.68,"n":318,"o":6.685,"t":"2026-09-11T16:00:00Z","v":15627,"vw":6.686792},{"c":6.675,"h":6.685,"l":6.67,"n":484,"o":6.68,"t":"2026-09-11T16:15:00Z","v":92362,"vw":6.679636},{"c":6.685,"h":6.685,"l":6.675,"n":374,"o":6.675,"t":"2026-09-11T16:30:00Z","v":20143,"vw":6.679738},{"c":6.685,"h":6.69,"l":6.6721,"n":598,"o":6.69,"t":"2026-09-11T16:45:00Z","v":37543,"vw":6.679897},{"c":6.695,"h":6.7,"l":6.68,"n":446,"o":6.685,"t":"2026-09-11T17:00:00Z","v":31033,"vw":6.688745},{"c":6.701,"h":6.705,"l":6.6922,"n":577,"o":6.6922,"t":"2026-09-11T17:15:00Z","v":27881,"vw":6.699883},{"c":6.69,"h":6.7,"l":6.69,"n":419,"o":6.7,"t":"2026-09-11T17:30:00Z","v":30468,"vw":6.698677},{"c":6.685,"h":6.69,"l":6.675,"n":473,"o":6.69,"t":"2026-09-11T17:45:00Z","v":72768,"vw":6.681832},{"c":6.675,"h":6.69,"l":6.675,"n":430,"o":6.68,"t":"2026-09-11T18:00:00Z","v":23098,"vw":6.679131},{"c":6.6701,"h":6.685,"l":6.67,"n":535,"o":6.675,"t":"2026-09-11T18:15:00Z","v":155129,"vw":6.679379},{"c":6.675,"h":6.68,"l":6.67,"n":414,"o":6.675,"t":"2026-09-11T18:30:00Z","v":68658,"vw":6.678436},{"c":6.665,"h":6.68,"l":6.66,"n":662,"o":6.675,"t":"2026-09-11T18:45:00Z","v":116479,"vw":6.673527},{"c":6.675,"h":6.68,"l":6.665,"n":543,"o":6.67,"t":"2026-09-11T19:00:00Z","v":50947,"vw":6.673905},{"c":6.65,"h":6.68,"l":6.645,"n":701,"o":6.675,"t":"2026-09-11T19:15:00Z","v":132728,"vw":6.656932},{"c":6.67,"h":6.67,"l":6.65,"n":615,"o":6.655,"t":"2026-09-11T19:30:00Z","v":78780,"vw":6.658058},{"c":6.63,"h":6.67,"l":6.625,"n":2159,"o":6.665,"t":"2026-09-11T19:45:00Z","v":531504,"vw":6.647251},{"c":6.63,"h":6.63,"l":6.63,"n":9,"o":6.63,"t":"2026-09-11T20:00:00Z","v":205418,"vw":6.63},{"c":6.654,"h":6.654,"l":6.654,"n":1,"o":6.654,"t":"2026-09-14T12:45:00Z","v":200,"vw":6.654},{"c":6.59,"h":6.63,"l":6.59,"n":418,"o":6.63,"t":"2026-09-14T13:30:00Z","v":61330,"vw":6.615662},{"c":6.59,"h":6.6,"l":6.575,"n":239,"o":6.585,"t":"2026-09-14T13:45:00Z","v":23055,"vw":6.584213},{"c":6.595,"h":6.6,"l":6.5821,"n":352,"o":6.585,"t":"2026-09-14T14:00:00Z","v":35110,"vw":6.592048},{"c":6.565,"h":6.59,"l":6.56,"n":360,"o":6.59,"t":"2026-09-14T14:15:00Z","v":30830,"vw":6.581045},{"c":6.56,"h":6.565,"l":6.55,"n":400,"o":6.565,"t":"2026-09-14T14:30:00Z","v":48897,"vw":6.55971},{"c":6.555,"h":6.565,"l":6.55,"n":459,"o":6.56,"t":"2026-09-14T14:45:00Z","v":38002,"vw":6.559148},{"c":6.55,"h":6.575,"l":6.55,"n":331,"o":6.56,"t":"2026-09-14T15:00:00Z","v":34224,"vw":6.566355},{"c":6.5401,"h":6.555,"l":6.54,"n":242,"o":6.55,"t":"2026-09-14T15:15:00Z","v":32894,"vw":6.549403},{"c":6.545,"h":6.55,"l":6.535,"n":291,"o":6.545,"t":"2026-09-14T15:30:00Z","v":27709,"vw":6.541419},{"c":6.55,"h":6.565,"l":6.55,"n":311,"o":6.55,"t":"2026-09-14T15:45:00Z","v":32331,"vw":6.554629},{"c":6.55,"h":6.56,"l":6.55,"n":243,"o":6.555,"t":"2026-09-14T16:00:00Z","v":36828,"vw":6.55542},{"c":6.55,"h":6.555,"l":6.545,"n":354,"o":6.55,"t":"2026-09-14T16:15:00Z","v":44344,"vw":6.550086},{"c":6.555,"h":6.56,"l":6.54,"n":267,"o":6.555,"t":"2026-09-14T16:30:00Z","v":89440,"vw":6.548044},{"c":6.57,"h":6.58,"l":6.55,"n":234,"o":6.555,"t":"2026-09-14T16:45:00Z","v":24842,"vw":6.564792},{"c":6.56,"h":6.575,"l":6.56,"n":250,"o":6.57,"t":"2026-09-14T17:00:00Z","v":20335,"vw":6.567009},{"c":6.56,"h":6.5686,"l":6.56,"n":230,"o":6.56,"t":"2026-09-14T17:15:00Z","v":18057,"vw":6.560722},{"c":6.55,"h":6.565,"l":6.55,"n":347,"o":6.56,"t":"2026-09-14T17:30:00Z","v":49176,"vw":6.55518},{"c":6.56,"h":6.56,"l":6.55,"n":302,"o":6.55,"t":"2026-09-14T17:45:00Z","v":43170,"vw":6.554782},{"c":6.565,"h":6.57,"l":6.55,"n":382,"o":6.555,"t":"2026-09-14T18:00:00Z","v":37669,"vw":6.56067},{"c":6.56,"h":6.565,"l":6.56,"n":229,"o":6.565,"t":"2026-09-14T18:15:00Z","v":42228,"vw":6.561257},{"c":6.565,"h":6.57,"l":6.56,"n":387,"o":6.56,"t":"2026-09-14T18:30:00Z","v":35931,"vw":6.563625},{"c":6.565,"h":6.57,"l":6.56,"n":490,"o":6.56,"t":"2026-09-14T18:45:00Z","v":33935,"vw":6.564934},{"c":6.56,"h":6.575,"l":6.56,"n":535,"o":6.565,"t":"2026-09-14T19:00:00Z","v":69906,"vw":6.569256},{"c":6.56,"h":6.57,"l":6.56,"n":453,"o":6.565,"t":"2026-09-14T19:15:00Z","v":31970,"vw":6.561395},{"c":6.58,"h":6.58,"l":6.56,"n":917,"o":6.56,"t":"2026-09-14T19:30:00Z","v":140725,"vw":6.570789},{"c":6.575,"h":6.59,"l":6.57,"n":1591,"o":6.58,"t":"2026-09-14T19:45:00Z","v":300909,"vw":6.579047},{"c":6.57,"h":6.57,"l":6.57,"n":9,"o":6.57,"t":"2026-09-14T20:00:00Z","v":142581,"vw":6.57},{"c":6.5701,"h":6.5701,"l":6.57,"n":2,"o":6.57,"t":"2026-09-14T20:30:00Z","v":30100,"vw":6.5701},{"c":6.5912,"h":6.5912,"l":6.5912,"n":1,"o":6.5912,"t":"2026-09-15T10:45:00Z","v":160,"vw":6.5912},{"c":6.575,"h":6.575,"l":6.55,"n":223,"o":6.55,"t":"2026-09-15T13:30:00Z","v":46607,"vw":6.55456},{"c":6.56,"h":6.576,"l":6.56,"n":150,"o":6.575,"t":"2026-09-15T13:45:00Z","v":34157,"vw":6.567771},{"c":6.575,"h":6.575,"l":6.56,"n":199,"o":6.56,"t":"2026-09-15T14:00:00Z","v":19132,"vw":6.567295},{"c":6.585,"h":6.595,"l":6.5707,"n":266,"o":6.575,"t":"2026-09-15T14:15:00Z","v":41181,"vw":6.588577},{"c":6.585,"h":6.585,"l":6.575,"n":191,"o":6.585,"t":"2026-09-15T14:30:00Z","v":45406,"vw":6.58281},{"c":6.57,"h":6.59,"l":6.57,"n":151,"o":6.5802,"t":"2026-09-15T14:45:00Z","v":18329,"vw":6.576853},{"c":6.595,"h":6.6,"l":6.57,"n":402,"o":6.57,"t":"2026-09-15T15:00:00Z","v":73391,"vw":6.586845},{"c":6.58,"h":6.5914,"l":6.58,"n":207,"o":6.5914,"t":"2026-09-15T15:15:00Z","v":36087,"vw":6.585894},{"c":6.58,"h":6.59,"l":6.58,"n":198,"o":6.58,"t":"2026-09-15T15:30:00Z","v":10425,"vw":6.583557},{"c":6.56,"h":6.58,"l":6.56,"n":247,"o":6.58,"t":"2026-09-15T15:45:00Z","v":43507,"vw":6.571303},{"c":6.5601,"h":6.565,"l":6.55,"n":248,"o":6.56,"t":"2026-09-15T16:00:00Z","v":40139,"vw":6.559736},{"c":6.55,"h":6.56,"l":6.55,"n":222,"o":6.56,"t":"2026-09-15T16:15:00Z","v":17366,"vw":6.557745},{"c":6.5499,"h":6.56,"l":6.53,"n":658,"o":6.56,"t":"2026-09-15T16:30:00Z","v":345353,"vw":6.542492},{"c":6.535,"h":6.555,"l":6.53,"n":444,"o":6.55,"t":"2026-09-15T16:45:00Z","v":114421,"vw":6.53814},{"c":6.53,"h":6.53,"l":6.525,"n":263,"o":6.53,"t":"2026-09-15T17:00:00Z","v":55415,"vw":6.529689},{"c":6.545,"h":6.545,"l":6.52,"n":519,"o":6.525,"t":"2026-09-15T17:15:00Z","v":65257,"vw":6.535238},{"c":6.5599,"h":6.56,"l":6.545,"n":315,"o":6.545,"t":"2026-09-15T17:30:00Z","v":37457,"vw":6.55311},{"c":6.57,"h":6.57,"l":6.555,"n":323,"o":6.56,"t":"2026-09-15T17:45:00Z","v":38320,"vw":6.563001},{"c":6.56,"h":6.57,"l":6.56,"n":378,"o":6.57,"t":"2026-09-15T18:00:00Z","v":16524,"vw":6.565837},{"c":6.56,"h":6.57,"l":6.555,"n":414,"o":6.56,"t":"2026-09-15T18:15:00Z","v":28760,"vw":6.561422},{"c":6.55,"h":6.56,"l":6.55,"n":337,"o":6.555,"t":"2026-09-15T18:30:00Z","v":51074,"vw":6.550663},{"c":6.55,"h":6.56,"l":6.54,"n":647,"o":6.55,"t":"2026-09-15T18:45:00Z","v":122896,"vw":6.547656},{"c":6.545,"h":6.555,"l":6.54,"n":371,"o":6.555,"t":"2026-09-15T19:00:00Z","v":28398,"vw":6.547823},{"c":6.535,"h":6.55,"l":6.535,"n":430,"o":6.55,"t":"2026-09-15T19:15:00Z","v":62345,"vw":6.542085},{"c":6.52,"h":6.54,"l":6.52,"n":383,"o":6.54,"t":"2026-09-15T19:30:00Z","v":42666,"vw":6.532079},{"c":6.515,"h":6.53,"l":6.505,"n":1591,"o":6.52,"t":"2026-09-15T19:45:00Z","v":344628,"vw":6.514353},{"c":6.51,"h":6.52,"l":6.5,"n":26,"o":6.5,"t":"2026-09-15T20:00:00Z","v":142975,"vw":6.509999},{"c":6.5845,"h":6.5845,"l":6.5845,"n":1,"o":6.5845,"t":"2026-09-15T22:30:00Z","v":100,"vw":6.5845},{"c":6.55,"h":6.55,"l":6.55,"n":2,"o":6.55,"t":"2026-09-16T12:00:00Z","v":1626,"vw":6.55},{"c":6.545,"h":6.581,"l":6.51,"n":223,"o":6.51,"t":"2026-09-16T13:30:00Z","v":60049,"vw":6.546362},{"c":6.54,"h":6.555,"l":6.54,"n":248,"o":6.545,"t":"2026-09-16T13:45:00Z","v":26632,"vw":6.546948},{"c":6.535,"h":6.545,"l":6.525,"n":412,"o":6.54,"t":"2026-09-16T14:00:00Z","v":47328,"vw":6.533646},{"c":6.545,"h":6.5491,"l":6.53,"n":247,"o":6.535,"t":"2026-09-16T14:15:00Z","v":32155,"vw":6.538563},{"c":6.56,"h":6.56,"l":6.54,"n":389,"o":6.54,"t":"2026-09-16T14:30:00Z","v":50079,"vw":6.548973},{"c":6.54,"h":6.56,"l":6.54,"n":267,"o":6.56,"t":"2026-09-16T14:45:00Z","v":21339,"vw":6.55031},{"c":6.535,"h":6.55,"l":6.53,"n":598,"o":6.54,"t":"2026-09-16T15:00:00Z","v":79514,"vw":6.540195},{"c":6.555,"h":6.555,"l":6.535,"n":316,"o":6.54,"t":"2026-09-16T15:15:00Z","v":61563,"vw":6.545979},{"c":6.545,"h":6.55,"l":6.54,"n":236,"o":6.55,"t":"2026-09-16T15:30:00Z","v":18097,"vw":6.548144},{"c":6.5568,"h":6.56,"l":6.54,"n":230,"o":6.545,"t":"2026-09-16T15:45:00Z","v":20441,"vw":6.552962},{"c":6.56,"h":6.57,"l":6.555,"n":257,"o":6.555,"t":"2026-09-16T16:00:00Z","v":22711,"vw":6.562783},{"c":6.5393,"h":6.565,"l":6.53,"n":443,"o":6.56,"t":"2026-09-16T16:15:00Z","v":133418,"vw":6.541231},{"c":6.525,"h":6.535,"l":6.52,"n":301,"o":6.53,"t":"2026-09-16T16:30:00Z","v":31356,"vw":6.527822},{"c":6.535,"h":6.54,"l":6.52,"n":360,"o":6.52,"t":"2026-09-16T16:45:00Z","v":50693,"vw":6.525465},{"c":6.52,"h":6.54,"l":6.52,"n":379,"o":6.54,"t":"2026-09-16T17:00:00Z","v":53004,"vw":6.530934},{"c":6.525,"h":6.53,"l":6.52,"n":312,"o":6.52,"t":"2026-09-16T17:15:00Z","v":20817,"vw":6.525423},{"c":6.515,"h":6.53,"l":6.51,"n":414,"o":6.525,"t":"2026-09-16T17:30:00Z","v":82886,"vw":6.518255},{"c":6.515,"h":6.52,"l":6.505,"n":450,"o":6.51,"t":"2026-09-16T17:45:00Z","v":43914,"vw":6.510632},{"c":6.5,"h":6.515,"l":6.485,"n":681,"o":6.515,"t":"2026-09-16T18:00:00Z","v":159273,"vw":6.495578},{"c":6.51,"h":6.52,"l":6.5,"n":497,"o":6.5,"t":"2026-09-16T18:15:00Z","v":43316,"vw":6.506902},{"c":6.515,"h":6.515,"l":6.49,"n":665,"o":6.51,"t":"2026-09-16T18:30:00Z","v":116909,"vw":6.504067},{"c":6.48,"h":6.515,"l":6.48,"n":454,"o":6.51,"t":"2026-09-16T18:45:00Z","v":71381,"vw":6.496352},{"c":6.495,"h":6.5,"l":6.48,"n":798,"o":6.485,"t":"2026-09-16T19:00:00Z","v":127880,"vw":6.490376},{"c":6.48,"h":6.5,"l":6.47,"n":768,"o":6.5,"t":"2026-09-16T19:15:00Z","v":116855,"vw":6.483777},{"c":6.475,"h":6.485,"l":6.47,"n":750,"o":6.48,"t":"2026-09-16T19:30:00Z","v":115367,"vw":6.479316},{"c":6.515,"h":6.52,"l":6.47,"n":1810,"o":6.475,"t":"2026-09-16T19:45:00Z","v":346394,"vw":6.499527},{"c":6.5,"h":6.515,"l":6.5,"n":24,"o":6.51,"t":"2026-09-16T20:00:00Z","v":283486,"vw":6.500267},{"c":6.5,"h":6.5,"l":6.5,"n":3,"o":6.5,"t":"2026-09-16T23:45:00Z","v":332,"vw":6.5},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-09-17T08:00:00Z","v":360,"vw":6.5},{"c":6.525,"h":6.545,"l":6.52,"n":264,"o":6.54,"t":"2026-09-17T13:30:00Z","v":61996,"vw":6.535535},{"c":6.515,"h":6.53,"l":6.505,"n":247,"o":6.52,"t":"2026-09-17T13:45:00Z","v":32612,"vw":6.513884},{"c":6.51,"h":6.5101,"l":6.5,"n":192,"o":6.51,"t":"2026-09-17T14:00:00Z","v":21298,"vw":6.508583},{"c":6.52,"h":6.5276,"l":6.505,"n":446,"o":6.51,"t":"2026-09-17T14:15:00Z","v":138498,"vw":6.512631},{"c":6.515,"h":6.52,"l":6.51,"n":186,"o":6.52,"t":"2026-09-17T14:30:00Z","v":28726,"vw":6.514727},{"c":6.5,"h":6.52,"l":6.495,"n":310,"o":6.515,"t":"2026-09-17T14:45:00Z","v":40718,"vw":6.502533},{"c":6.51,"h":6.51,"l":6.5,"n":124,"o":6.505,"t":"2026-09-17T15:00:00Z","v":12370,"vw":6.502697},{"c":6.51,"h":6.52,"l":6.505,"n":339,"o":6.505,"t":"2026-09-17T15:15:00Z","v":38535,"vw":6.509657},{"c":6.505,"h":6.52,"l":6.5,"n":218,"o":6.51,"t":"2026-09-17T15:30:00Z","v":30421,"vw":6.507435},{"c":6.505,"h":6.51,"l":6.505,"n":184,"o":6.505,"t":"2026-09-17T15:45:00Z","v":14304,"vw":6.505839},{"c":6.51,"h":6.51,"l":6.505,"n":518,"o":6.51,"t":"2026-09-17T16:00:00Z","v":24637,"vw":6.506063},{"c":6.505,"h":6.51,"l":6.5,"n":469,"o":6.505,"t":"2026-09-17T16:15:00Z","v":24743,"vw":6.505524},{"c":6.525,"h":6.53,"l":6.505,"n":403,"o":6.505,"t":"2026-09-17T16:30:00Z","v":60481,"vw":6.514539},{"c":6.51,"h":6.53,"l":6.51,"n":238,"o":6.53,"t":"2026-09-17T16:45:00Z","v":18698,"vw":6.519838},{"c":6.51,"h":6.52,"l":6.51,"n":121,"o":6.51,"t":"2026-09-17T17:00:00Z","v":19270,"vw":6.51175},{"c":6.515,"h":6.52,"l":6.51,"n":166,"o":6.51,"t":"2026-09-17T17:15:00Z","v":16515,"vw":6.5136},{"c":6.515,"h":6.52,"l":6.51,"n":290,"o":6.51,"t":"2026-09-17T17:30:00Z","v":37267,"vw":6.515819},{"c":6.52,"h":6.52,"l":6.51,"n":292,"o":6.515,"t":"2026-09-17T17:45:00Z","v":20849,"vw":6.515722},{"c":6.515,"h":6.52,"l":6.51,"n":262,"o":6.52,"t":"2026-09-17T18:00:00Z","v":15318,"vw":6.515645},{"c":6.51,"h":6.52,"l":6.51,"n":335,"o":6.515,"t":"2026-09-17T18:15:00Z","v":23365,"vw":6.515306},{"c":6.5,"h":6.515,"l":6.5,"n":294,"o":6.51,"t":"2026-09-17T18:30:00Z","v":66260,"vw":6.505262},{"c":6.505,"h":6.51,"l":6.5,"n":414,"o":6.5,"t":"2026-09-17T18:45:00Z","v":47331,"vw":6.501972},{"c":6.51,"h":6.52,"l":6.505,"n":536,"o":6.51,"t":"2026-09-17T19:00:00Z","v":80011,"vw":6.510426},{"c":6.5,"h":6.52,"l":6.5,"n":400,"o":6.515,"t":"2026-09-17T19:15:00Z","v":48734,"vw":6.50613},{"c":6.485,"h":6.51,"l":6.48,"n":621,"o":6.505,"t":"2026-09-17T19:30:00Z","v":101049,"vw":6.492341},{"c":6.45,"h":6.49,"l":6.45,"n":1391,"o":6.485,"t":"2026-09-17T19:45:00Z","v":249569,"vw":6.46376},{"c":6.45,"h":6.45,"l":6.45,"n":19,"o":6.45,"t":"2026-09-17T20:00:00Z","v":251948,"vw":6.45},{"c":6.452,"h":6.452,"l":6.452,"n":1,"o":6.452,"t":"2026-09-17T23:00:00Z","v":213,"vw":6.452},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-09-18T11:00:00Z","v":187,"vw":6.45},{"c":6.415,"h":6.47,"l":6.39,"n":308,"o":6.46,"t":"2026-09-18T13:30:00Z","v":84505,"vw":6.440583},{"c":6.4,"h":6.41,"l":6.39,"n":162,"o":6.41,"t":"2026-09-18T13:45:00Z","v":14292,"vw":6.396912},{"c":6.375,"h":6.4,"l":6.36,"n":413,"o":6.395,"t":"2026-09-18T14:00:00Z","v":94152,"vw":6.376235},{"c":6.4,"h":6.4,"l":6.38,"n":366,"o":6.38,"t":"2026-09-18T14:15:00Z","v":47155,"vw":6.38774},{"c":6.375,"h":6.4,"l":6.375,"n":477,"o":6.4,"t":"2026-09-18T14:30:00Z","v":57051,"vw":6.386731},{"c":6.39,"h":6.395,"l":6.375,"n":531,"o":6.375,"t":"2026-09-18T14:45:00Z","v":62153,"vw":6.386363},{"c":6.375,"h":6.395,"l":6.375,"n":455,"o":6.39,"t":"2026-09-18T15:00:00Z","v":68875,"vw":6.385788},{"c":6.38,"h":6.39,"l":6.37,"n":416,"o":6.375,"t":"2026-09-18T15:15:00Z","v":47590,"vw":6.379713},{"c":6.365,"h":6.38,"l":6.365,"n":341,"o":6.375,"t":"2026-09-18T15:30:00Z","v":67260,"vw":6.369773},{"c":6.375,"h":6.38,"l":6.365,"n":615,"o":6.365,"t":"2026-09-18T15:45:00Z","v":73451,"vw":6.369606},{"c":6.375,"h":6.38,"l":6.365,"n":273,"o":6.375,"t":"2026-09-18T16:00:00Z","v":32521,"vw":6.370819},{"c":6.375,"h":6.38,"l":6.365,"n":427,"o":6.38,"t":"2026-09-18T16:15:00Z","v":50849,"vw":6.369975},{"c":6.365,"h":6.38,"l":6.36,"n":263,"o":6.375,"t":"2026-09-18T16:30:00Z","v":23592,"vw":6.370537},{"c":6.37,"h":6.37,"l":6.36,"n":416,"o":6.365,"t":"2026-09-18T16:45:00Z","v":36185,"vw":6.365953},{"c":6.41,"h":6.42,"l":6.36,"n":752,"o":6.37,"t":"2026-09-18T17:00:00Z","v":175599,"vw":6.396141},{"c":6.395,"h":6.41,"l":6.39,"n":301,"o":6.41,"t":"2026-09-18T17:15:00Z","v":16061,"vw":6.399665},{"c":6.405,"h":6.41,"l":6.395,"n":373,"o":6.4,"t":"2026-09-18T17:30:00Z","v":48513,"vw":6.402826},{"c":6.415,"h":6.42,"l":6.4,"n":440,"o":6.405,"t":"2026-09-18T17:45:00Z","v":59622,"vw":6.41124},{"c":6.405,"h":6.42,"l":6.405,"n":534,"o":6.415,"t":"2026-09-18T18:00:00Z","v":58461,"vw":6.41094},{"c":6.405,"h":6.41,"l":6.4,"n":348,"o":6.405,"t":"2026-09-18T18:15:00Z","v":42016,"vw":6.401542},{"c":6.4091,"h":6.41,"l":6.4,"n":325,"o":6.4,"t":"2026-09-18T18:30:00Z","v":59248,"vw":6.402539},{"c":6.395,"h":6.41,"l":6.39,"n":698,"o":6.41,"t":"2026-09-18T18:45:00Z","v":153857,"vw":6.397437},{"c":6.3908,"h":6.4,"l":6.38,"n":631,"o":6.395,"t":"2026-09-18T19:00:00Z","v":144034,"vw":6.38892},{"c":6.39,"h":6.4,"l":6.38,"n":531,"o":6.3909,"t":"2026-09-18T19:15:00Z","v":126761,"vw":6.391346},{"c":6.385,"h":6.39,"l":6.37,"n":726,"o":6.39,"t":"2026-09-18T19:30:00Z","v":170774,"vw":6.381834},{"c":6.41,"h":6.42,"l":6.37,"n":2133,"o":6.385,"t":"2026-09-18T19:45:00Z","v":658963,"vw":6.392016},{"c":6.42,"h":6.42,"l":6.38,"n":19,"o":6.42,"t":"2026-09-18T20:00:00Z","v":1935756,"vw":6.419997},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-09-18T21:15:00Z","v":200,"vw":6.44},{"c":6.41,"h":6.43,"l":6.4,"n":183,"o":6.41,"t":"2026-09-21T13:30:00Z","v":60323,"vw":6.412423},{"c":6.44,"h":6.44,"l":6.405,"n":295,"o":6.405,"t":"2026-09-21T13:45:00Z","v":57124,"vw":6.418269},{"c":6.44,"h":6.445,"l":6.425,"n":321,"o":6.435,"t":"2026-09-21T14:00:00Z","v":59860,"vw":6.436884},{"c":6.435,"h":6.445,"l":6.43,"n":245,"o":6.44,"t":"2026-09-21T14:15:00Z","v":33833,"vw":6.437535},{"c":6.425,"h":6.44,"l":6.42,"n":191,"o":6.435,"t":"2026-09-21T14:30:00Z","v":30351,"vw":6.431286},{"c":6.44,"h":6.44,"l":6.425,"n":188,"o":6.43,"t":"2026-09-21T14:45:00Z","v":20179,"vw":6.431722},{"c":6.435,"h":6.45,"l":6.43,"n":283,"o":6.435,"t":"2026-09-21T15:00:00Z","v":72878,"vw":6.441787},{"c":6.445,"h":6.45,"l":6.435,"n":174,"o":6.435,"t":"2026-09-21T15:15:00Z","v":22725,"vw":6.443097},{"c":6.455,"h":6.465,"l":6.44,"n":416,"o":6.445,"t":"2026-09-21T15:30:00Z","v":156557,"vw":6.451158},{"c":6.465,"h":6.47,"l":6.455,"n":249,"o":6.455,"t":"2026-09-21T15:45:00Z","v":54694,"vw":6.460002},{"c":6.475,"h":6.48,"l":6.465,"n":397,"o":6.47,"t":"2026-09-21T16:00:00Z","v":104182,"vw":6.471848},{"c":6.48,"h":6.48,"l":6.47,"n":223,"o":6.48,"t":"2026-09-21T16:15:00Z","v":17737,"vw":6.475491},{"c":6.465,"h":6.48,"l":6.465,"n":297,"o":6.48,"t":"2026-09-21T16:30:00Z","v":79977,"vw":6.472485},{"c":6.485,"h":6.49,"l":6.465,"n":259,"o":6.4651,"t":"2026-09-21T16:45:00Z","v":75564,"vw":6.475292},{"c":6.485,"h":6.49,"l":6.485,"n":154,"o":6.485,"t":"2026-09-21T17:00:00Z","v":16165,"vw":6.485037},{"c":6.485,"h":6.49,"l":6.48,"n":166,"o":6.485,"t":"2026-09-21T17:15:00Z","v":19838,"vw":6.484998},{"c":6.475,"h":6.49,"l":6.47,"n":361,"o":6.481,"t":"2026-09-21T17:30:00Z","v":93027,"vw":6.481986},{"c":6.475,"h":6.48,"l":6.475,"n":154,"o":6.475,"t":"2026-09-21T17:45:00Z","v":6203,"vw":6.476532},{"c":6.47,"h":6.48,"l":6.47,"n":61,"o":6.475,"t":"2026-09-21T18:00:00Z","v":5690,"vw":6.477671},{"c":6.48,"h":6.48,"l":6.47,"n":142,"o":6.475,"t":"2026-09-21T18:15:00Z","v":11448,"vw":6.475053},{"c":6.465,"h":6.48,"l":6.46,"n":336,"o":6.47,"t":"2026-09-21T18:30:00Z","v":82840,"vw":6.469718},{"c":6.465,"h":6.47,"l":6.46,"n":307,"o":6.465,"t":"2026-09-21T18:45:00Z","v":26671,"vw":6.465047},{"c":6.46,"h":6.48,"l":6.46,"n":578,"o":6.465,"t":"2026-09-21T19:00:00Z","v":110492,"vw":6.470199},{"c":6.455,"h":6.47,"l":6.455,"n":424,"o":6.46,"t":"2026-09-21T19:15:00Z","v":51873,"vw":6.459194},{"c":6.45,"h":6.46,"l":6.45,"n":438,"o":6.455,"t":"2026-09-21T19:30:00Z","v":43053,"vw":6.454547},{"c":6.43,"h":6.46,"l":6.43,"n":1496,"o":6.45,"t":"2026-09-21T19:45:00Z","v":340051,"vw":6.447521},{"c":6.43,"h":6.43,"l":6.43,"n":20,"o":6.43,"t":"2026-09-21T20:00:00Z","v":253392,"vw":6.43},{"c":6.4339,"h":6.4339,"l":6.4339,"n":1,"o":6.4339,"t":"2026-09-21T20:30:00Z","v":400,"vw":6.4339},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-09-21T20:45:00Z","v":2785,"vw":6.4},{"c":6.45,"h":6.45,"l":6.44,"n":2,"o":6.44,"t":"2026-09-22T08:15:00Z","v":208,"vw":6.445},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-09-22T11:00:00Z","v":100,"vw":6.45},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-09-22T12:30:00Z","v":100,"vw":6.47},{"c":6.485,"h":6.505,"l":6.46,"n":138,"o":6.47,"t":"2026-09-22T13:30:00Z","v":49798,"vw":6.480549},{"c":6.465,"h":6.485,"l":6.465,"n":55,"o":6.48,"t":"2026-09-22T13:45:00Z","v":11292,"vw":6.472778},{"c":6.48,"h":6.485,"l":6.46,"n":223,"o":6.46,"t":"2026-09-22T14:00:00Z","v":13134,"vw":6.474557},{"c":6.465,"h":6.475,"l":6.46,"n":53,"o":6.47,"t":"2026-09-22T14:15:00Z","v":6280,"vw":6.47},{"c":6.455,"h":6.465,"l":6.445,"n":234,"o":6.46,"t":"2026-09-22T14:30:00Z","v":27547,"vw":6.453201},{"c":6.465,"h":6.475,"l":6.455,"n":549,"o":6.4599,"t":"2026-09-22T14:45:00Z","v":105655,"vw":6.467388},{"c":6.46,"h":6.475,"l":6.46,"n":350,"o":6.465,"t":"2026-09-22T15:00:00Z","v":62031,"vw":6.468668},{"c":6.455,"h":6.465,"l":6.45,"n":214,"o":6.465,"t":"2026-09-22T15:15:00Z","v":127363,"vw":6.452115},{"c":6.42,"h":6.455,"l":6.42,"n":272,"o":6.455,"t":"2026-09-22T15:30:00Z","v":33999,"vw":6.439648},{"c":6.425,"h":6.43,"l":6.415,"n":269,"o":6.425,"t":"2026-09-22T15:45:00Z","v":49830,"vw":6.423407},{"c":6.445,"h":6.4462,"l":6.425,"n":326,"o":6.425,"t":"2026-09-22T16:00:00Z","v":54939,"vw":6.436488},{"c":6.44,"h":6.4452,"l":6.44,"n":129,"o":6.445,"t":"2026-09-22T16:15:00Z","v":24510,"vw":6.444981},{"c":6.435,"h":6.445,"l":6.43,"n":153,"o":6.44,"t":"2026-09-22T16:30:00Z","v":20658,"vw":6.439296},{"c":6.45,"h":6.45,"l":6.43,"n":179,"o":6.43,"t":"2026-09-22T16:45:00Z","v":27703,"vw":6.441399},{"c":6.445,"h":6.45,"l":6.4409,"n":133,"o":6.45,"t":"2026-09-22T17:00:00Z","v":14311,"vw":6.445385},{"c":6.435,"h":6.4455,"l":6.43,"n":452,"o":6.445,"t":"2026-09-22T17:15:00Z","v":224043,"vw":6.435822},{"c":6.445,"h":6.45,"l":6.435,"n":391,"o":6.435,"t":"2026-09-22T17:30:00Z","v":78017,"vw":6.439697},{"c":6.445,"h":6.45,"l":6.43,"n":284,"o":6.44,"t":"2026-09-22T17:45:00Z","v":32335,"vw":6.440064},{"c":6.4495,"h":6.455,"l":6.44,"n":312,"o":6.445,"t":"2026-09-22T18:00:00Z","v":56756,"vw":6.449363},{"c":6.445,"h":6.45,"l":6.44,"n":242,"o":6.45,"t":"2026-09-22T18:15:00Z","v":38163,"vw":6.443007},{"c":6.44,"h":6.45,"l":6.44,"n":273,"o":6.44,"t":"2026-09-22T18:30:00Z","v":25213,"vw":6.444343},{"c":6.425,"h":6.445,"l":6.42,"n":422,"o":6.445,"t":"2026-09-22T18:45:00Z","v":99115,"vw":6.43336},{"c":6.43,"h":6.44,"l":6.425,"n":382,"o":6.43,"t":"2026-09-22T19:00:00Z","v":91449,"vw":6.431143},{"c":6.425,"h":6.435,"l":6.42,"n":564,"o":6.43,"t":"2026-09-22T19:15:00Z","v":121011,"vw":6.429559},{"c":6.435,"h":6.435,"l":6.42,"n":837,"o":6.43,"t":"2026-09-22T19:30:00Z","v":132531,"vw":6.430315},{"c":6.42,"h":6.455,"l":6.405,"n":1896,"o":6.435,"t":"2026-09-22T19:45:00Z","v":588156,"vw":6.431179},{"c":6.417,"h":6.417,"l":6.41,"n":15,"o":6.41,"t":"2026-09-22T20:00:00Z","v":243015,"vw":6.410003},{"c":6.4,"h":6.4069,"l":6.4,"n":2,"o":6.4069,"t":"2026-09-22T20:30:00Z","v":501,"vw":6.403581},{"c":6.41,"h":6.41,"l":6.41,"n":5,"o":6.41,"t":"2026-09-23T11:00:00Z","v":111,"vw":6.41},{"c":6.4064,"h":6.4064,"l":6.404,"n":5,"o":6.404,"t":"2026-09-23T11:30:00Z","v":27864,"vw":6.40577},{"c":6.355,"h":6.4,"l":6.35,"n":585,"o":6.4,"t":"2026-09-23T13:30:00Z","v":324751,"vw":6.369999},{"c":6.36,"h":6.3695,"l":6.35,"n":131,"o":6.355,"t":"2026-09-23T13:45:00Z","v":19833,"vw":6.361299},{"c":6.35,"h":6.365,"l":6.34,"n":394,"o":6.36,"t":"2026-09-23T14:00:00Z","v":331254,"vw":6.347944},{"c":6.32,"h":6.35,"l":6.32,"n":630,"o":6.3422,"t":"2026-09-23T14:15:00Z","v":136365,"vw":6.338458},{"c":6.31,"h":6.33,"l":6.31,"n":694,"o":6.32,"t":"2026-09-23T14:30:00Z","v":313525,"vw":6.317761},{"c":6.325,"h":6.33,"l":6.31,"n":490,"o":6.315,"t":"2026-09-23T14:45:00Z","v":129334,"vw":6.31911},{"c":6.355,"h":6.355,"l":6.325,"n":474,"o":6.325,"t":"2026-09-23T15:00:00Z","v":115600,"vw":6.343339},{"c":6.345,"h":6.36,"l":6.34,"n":440,"o":6.36,"t":"2026-09-23T15:15:00Z","v":81702,"vw":6.351509},{"c":6.335,"h":6.345,"l":6.33,"n":408,"o":6.34,"t":"2026-09-23T15:30:00Z","v":78199,"vw":6.340394},{"c":6.33,"h":6.34,"l":6.32,"n":440,"o":6.335,"t":"2026-09-23T15:45:00Z","v":77021,"vw":6.330892},{"c":6.325,"h":6.33,"l":6.32,"n":305,"o":6.33,"t":"2026-09-23T16:00:00Z","v":47970,"vw":6.323745},{"c":6.31,"h":6.33,"l":6.3,"n":710,"o":6.325,"t":"2026-09-23T16:15:00Z","v":221619,"vw":6.309434},{"c":6.32,"h":6.32,"l":6.31,"n":235,"o":6.315,"t":"2026-09-23T16:30:00Z","v":13142,"vw":6.316191},{"c":6.305,"h":6.32,"l":6.3,"n":304,"o":6.31,"t":"2026-09-23T16:45:00Z","v":35999,"vw":6.304616},{"c":6.3,"h":6.305,"l":6.29,"n":545,"o":6.305,"t":"2026-09-23T17:00:00Z","v":118402,"vw":6.297831},{"c":6.3,"h":6.31,"l":6.3,"n":171,"o":6.3,"t":"2026-09-23T17:15:00Z","v":8559,"vw":6.301651},{"c":6.31,"h":6.31,"l":6.3,"n":355,"o":6.305,"t":"2026-09-23T17:30:00Z","v":27806,"vw":6.301175},{"c":6.3002,"h":6.31,"l":6.3,"n":336,"o":6.305,"t":"2026-09-23T17:45:00Z","v":25845,"vw":6.302875},{"c":6.305,"h":6.315,"l":6.305,"n":318,"o":6.305,"t":"2026-09-23T18:00:00Z","v":49310,"vw":6.309789},{"c":6.3,"h":6.31,"l":6.3,"n":228,"o":6.305,"t":"2026-09-23T18:15:00Z","v":20367,"vw":6.302259},{"c":6.28,"h":6.3,"l":6.28,"n":332,"o":6.3,"t":"2026-09-23T18:30:00Z","v":57995,"vw":6.290012},{"c":6.275,"h":6.2836,"l":6.275,"n":323,"o":6.28,"t":"2026-09-23T18:45:00Z","v":82117,"vw":6.278926},{"c":6.255,"h":6.28,"l":6.2522,"n":381,"o":6.28,"t":"2026-09-23T19:00:00Z","v":59691,"vw":6.26284},{"c":6.265,"h":6.27,"l":6.25,"n":480,"o":6.255,"t":"2026-09-23T19:15:00Z","v":73557,"vw":6.258479},{"c":6.26,"h":6.27,"l":6.26,"n":597,"o":6.26,"t":"2026-09-23T19:30:00Z","v":86784,"vw":6.261084},{"c":6.27,"h":6.27,"l":6.25,"n":1984,"o":6.26,"t":"2026-09-23T19:45:00Z","v":570731,"vw":6.259207},{"c":6.26,"h":6.26,"l":6.26,"n":25,"o":6.26,"t":"2026-09-23T20:00:00Z","v":225404,"vw":6.26},{"c":6.26,"h":6.26,"l":6.26,"n":1,"o":6.26,"t":"2026-09-23T20:15:00Z","v":625230,"vw":6.26},{"c":6.29,"h":6.29,"l":6.28,"n":2,"o":6.28,"t":"2026-09-24T08:00:00Z","v":212,"vw":6.285},{"c":6.245,"h":6.275,"l":6.23,"n":342,"o":6.25,"t":"2026-09-24T13:30:00Z","v":94250,"vw":6.245787},{"c":6.2499,"h":6.255,"l":6.24,"n":383,"o":6.2492,"t":"2026-09-24T13:45:00Z","v":57292,"vw":6.250502},{"c":6.225,"h":6.25,"l":6.225,"n":536,"o":6.24,"t":"2026-09-24T14:00:00Z","v":89272,"vw":6.2367},{"c":6.23,"h":6.23,"l":6.21,"n":446,"o":6.225,"t":"2026-09-24T14:15:00Z","v":78908,"vw":6.221847},{"c":6.225,"h":6.23,"l":6.22,"n":295,"o":6.23,"t":"2026-09-24T14:30:00Z","v":29931,"vw":6.22405},{"c":6.21,"h":6.23,"l":6.21,"n":326,"o":6.225,"t":"2026-09-24T14:45:00Z","v":45370,"vw":6.219853},{"c":6.225,"h":6.225,"l":6.21,"n":329,"o":6.215,"t":"2026-09-24T15:00:00Z","v":28192,"vw":6.217655},{"c":6.225,"h":6.23,"l":6.215,"n":283,"o":6.23,"t":"2026-09-24T15:15:00Z","v":28153,"vw":6.22043},{"c":6.205,"h":6.23,"l":6.205,"n":307,"o":6.225,"t":"2026-09-24T15:30:00Z","v":38432,"vw":6.216339},{"c":6.19,"h":6.21,"l":6.18,"n":912,"o":6.2,"t":"2026-09-24T15:45:00Z","v":237805,"vw":6.192295},{"c":6.1909,"h":6.2,"l":6.1824,"n":291,"o":6.185,"t":"2026-09-24T16:00:00Z","v":30356,"vw":6.189103},{"c":6.23,"h":6.245,"l":6.2,"n":619,"o":6.2,"t":"2026-09-24T16:15:00Z","v":127409,"vw":6.225243},{"c":6.235,"h":6.24,"l":6.225,"n":265,"o":6.225,"t":"2026-09-24T16:30:00Z","v":40825,"vw":6.228363},{"c":6.26,"h":6.265,"l":6.225,"n":476,"o":6.235,"t":"2026-09-24T16:45:00Z","v":97127,"vw":6.244661},{"c":6.255,"h":6.265,"l":6.25,"n":222,"o":6.265,"t":"2026-09-24T17:00:00Z","v":29844,"vw":6.257307},{"c":6.265,"h":6.27,"l":6.2548,"n":945,"o":6.255,"t":"2026-09-24T17:15:00Z","v":345531,"vw":6.266745},{"c":6.275,"h":6.28,"l":6.265,"n":325,"o":6.265,"t":"2026-09-24T17:30:00Z","v":79562,"vw":6.269682},{"c":6.29,"h":6.29,"l":6.275,"n":217,"o":6.275,"t":"2026-09-24T17:45:00Z","v":54196,"vw":6.282341},{"c":6.295,"h":6.3,"l":6.27,"n":497,"o":6.285,"t":"2026-09-24T18:00:00Z","v":127947,"vw":6.2816},{"c":6.295,"h":6.3,"l":6.29,"n":267,"o":6.295,"t":"2026-09-24T18:15:00Z","v":31121,"vw":6.298439},{"c":6.29,"h":6.3,"l":6.28,"n":436,"o":6.295,"t":"2026-09-24T18:30:00Z","v":76409,"vw":6.290038},{"c":6.285,"h":6.29,"l":6.285,"n":247,"o":6.29,"t":"2026-09-24T18:45:00Z","v":12683,"vw":6.285439},{"c":6.285,"h":6.29,"l":6.28,"n":401,"o":6.285,"t":"2026-09-24T19:00:00Z","v":68030,"vw":6.288392},{"c":6.27,"h":6.285,"l":6.265,"n":469,"o":6.285,"t":"2026-09-24T19:15:00Z","v":76422,"vw":6.273596},{"c":6.27,"h":6.28,"l":6.25,"n":1093,"o":6.27,"t":"2026-09-24T19:30:00Z","v":330951,"vw":6.266458},{"c":6.265,"h":6.29,"l":6.25,"n":1812,"o":6.27,"t":"2026-09-24T19:45:00Z","v":567177,"vw":6.269904},{"c":6.26,"h":6.26,"l":6.26,"n":14,"o":6.26,"t":"2026-09-24T20:00:00Z","v":512705,"vw":6.26},{"c":6.242,"h":6.242,"l":6.242,"n":1,"o":6.242,"t":"2026-09-25T12:15:00Z","v":4900,"vw":6.242},{"c":6.274,"h":6.274,"l":6.27,"n":4,"o":6.27,"t":"2026-09-25T13:15:00Z","v":1200,"vw":6.271975},{"c":6.315,"h":6.32,"l":6.28,"n":239,"o":6.28,"t":"2026-09-25T13:30:00Z","v":60558,"vw":6.291323},{"c":6.2907,"h":6.315,"l":6.29,"n":126,"o":6.31,"t":"2026-09-25T13:45:00Z","v":13022,"vw":6.30199},{"c":6.27,"h":6.295,"l":6.27,"n":266,"o":6.295,"t":"2026-09-25T14:00:00Z","v":80292,"vw":6.276027},{"c":6.275,"h":6.28,"l":6.26,"n":343,"o":6.275,"t":"2026-09-25T14:15:00Z","v":23767,"vw":6.269867},{"c":6.26,"h":6.275,"l":6.26,"n":217,"o":6.275,"t":"2026-09-25T14:30:00Z","v":15900,"vw":6.266048},{"c":6.27,"h":6.275,"l":6.26,"n":397,"o":6.27,"t":"2026-09-25T14:45:00Z","v":36863,"vw":6.270507},{"c":6.265,"h":6.28,"l":6.26,"n":302,"o":6.265,"t":"2026-09-25T15:00:00Z","v":48293,"vw":6.269875},{"c":6.245,"h":6.265,"l":6.24,"n":317,"o":6.26,"t":"2026-09-25T15:15:00Z","v":37123,"vw":6.254613},{"c":6.235,"h":6.26,"l":6.23,"n":477,"o":6.25,"t":"2026-09-25T15:30:00Z","v":81348,"vw":6.249079},{"c":6.255,"h":6.255,"l":6.23,"n":477,"o":6.23,"t":"2026-09-25T15:45:00Z","v":65557,"vw":6.242193},{"c":6.27,"h":6.275,"l":6.2592,"n":349,"o":6.26,"t":"2026-09-25T16:00:00Z","v":34357,"vw":6.267012},{"c":6.245,"h":6.265,"l":6.24,"n":322,"o":6.26,"t":"2026-09-25T16:15:00Z","v":46520,"vw":6.249551},{"c":6.265,"h":6.265,"l":6.25,"n":453,"o":6.25,"t":"2026-09-25T16:30:00Z","v":50649,"vw":6.255831},{"c":6.25,"h":6.265,"l":6.25,"n":209,"o":6.265,"t":"2026-09-25T16:45:00Z","v":15277,"vw":6.257692},{"c":6.255,"h":6.26,"l":6.25,"n":140,"o":6.255,"t":"2026-09-25T17:00:00Z","v":10282,"vw":6.255364},{"c":6.24,"h":6.26,"l":6.24,"n":291,"o":6.25,"t":"2026-09-25T17:15:00Z","v":27728,"vw":6.24851},{"c":6.25,"h":6.25,"l":6.24,"n":403,"o":6.25,"t":"2026-09-25T17:30:00Z","v":42314,"vw":6.246818},{"c":6.24,"h":6.255,"l":6.24,"n":282,"o":6.24,"t":"2026-09-25T17:45:00Z","v":36672,"vw":6.250043},{"c":6.24,"h":6.25,"l":6.24,"n":226,"o":6.245,"t":"2026-09-25T18:00:00Z","v":16889,"vw":6.243574},{"c":6.245,"h":6.25,"l":6.235,"n":446,"o":6.245,"t":"2026-09-25T18:15:00Z","v":44212,"vw":6.241982},{"c":6.24,"h":6.2481,"l":6.23,"n":369,"o":6.245,"t":"2026-09-25T18:30:00Z","v":66523,"vw":6.240447},{"c":6.24,"h":6.245,"l":6.23,"n":426,"o":6.24,"t":"2026-09-25T18:45:00Z","v":89496,"vw":6.239984},{"c":6.25,"h":6.25,"l":6.2304,"n":589,"o":6.245,"t":"2026-09-25T19:00:00Z","v":97261,"vw":6.239896},{"c":6.245,"h":6.255,"l":6.24,"n":484,"o":6.245,"t":"2026-09-25T19:15:00Z","v":60506,"vw":6.248693},{"c":6.26,"h":6.26,"l":6.24,"n":980,"o":6.24,"t":"2026-09-25T19:30:00Z","v":192505,"vw":6.249519},{"c":6.24,"h":6.27,"l":6.24,"n":1680,"o":6.26,"t":"2026-09-25T19:45:00Z","v":328999,"vw":6.254352},{"c":6.24,"h":6.24,"l":6.24,"n":18,"o":6.24,"t":"2026-09-25T20:00:00Z","v":243351,"vw":6.24},{"c":6.2423,"h":6.2423,"l":6.2423,"n":1,"o":6.2423,"t":"2026-09-25T20:30:00Z","v":1451,"vw":6.2423},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-09-25T23:15:00Z","v":200,"vw":6.3},{"c":6.195,"h":6.23,"l":6.165,"n":623,"o":6.22,"t":"2026-09-28T13:30:00Z","v":279330,"vw":6.186605},{"c":6.185,"h":6.21,"l":6.185,"n":258,"o":6.195,"t":"2026-09-28T13:45:00Z","v":46438,"vw":6.196945},{"c":6.22,"h":6.22,"l":6.1808,"n":331,"o":6.185,"t":"2026-09-28T14:00:00Z","v":55569,"vw":6.20043},{"c":6.245,"h":6.25,"l":6.215,"n":303,"o":6.225,"t":"2026-09-28T14:15:00Z","v":62451,"vw":6.231973},{"c":6.245,"h":6.26,"l":6.235,"n":317,"o":6.25,"t":"2026-09-28T14:30:00Z","v":54849,"vw":6.247207},{"c":6.205,"h":6.24,"l":6.2,"n":470,"o":6.24,"t":"2026-09-28T14:45:00Z","v":166271,"vw":6.227936},{"c":6.19,"h":6.21,"l":6.19,"n":222,"o":6.205,"t":"2026-09-28T15:00:00Z","v":26876,"vw":6.197793},{"c":6.155,"h":6.1909,"l":6.15,"n":353,"o":6.19,"t":"2026-09-28T15:15:00Z","v":41517,"vw":6.171583},{"c":6.165,"h":6.17,"l":6.15,"n":359,"o":6.155,"t":"2026-09-28T15:30:00Z","v":38974,"vw":6.15868},{"c":6.16,"h":6.17,"l":6.15,"n":331,"o":6.165,"t":"2026-09-28T15:45:00Z","v":36637,"vw":6.158768},{"c":6.175,"h":6.19,"l":6.16,"n":390,"o":6.16,"t":"2026-09-28T16:00:00Z","v":54220,"vw":6.175355},{"c":6.21,"h":6.21,"l":6.17,"n":799,"o":6.18,"t":"2026-09-28T16:15:00Z","v":172364,"vw":6.186786},{"c":6.195,"h":6.21,"l":6.185,"n":343,"o":6.205,"t":"2026-09-28T16:30:00Z","v":67807,"vw":6.194212},{"c":6.2,"h":6.21,"l":6.195,"n":238,"o":6.2,"t":"2026-09-28T16:45:00Z","v":30171,"vw":6.20154},{"c":6.23,"h":6.23,"l":6.2,"n":352,"o":6.205,"t":"2026-09-28T17:00:00Z","v":142863,"vw":6.213513},{"c":6.205,"h":6.23,"l":6.2,"n":281,"o":6.225,"t":"2026-09-28T17:15:00Z","v":52692,"vw":6.218409},{"c":6.205,"h":6.21,"l":6.2,"n":278,"o":6.205,"t":"2026-09-28T17:30:00Z","v":28427,"vw":6.203809},{"c":6.215,"h":6.22,"l":6.2,"n":796,"o":6.2,"t":"2026-09-28T17:45:00Z","v":66111,"vw":6.210399},{"c":6.215,"h":6.22,"l":6.21,"n":272,"o":6.215,"t":"2026-09-28T18:00:00Z","v":38659,"vw":6.213302},{"c":6.205,"h":6.22,"l":6.2,"n":332,"o":6.215,"t":"2026-09-28T18:15:00Z","v":40590,"vw":6.205085},{"c":6.205,"h":6.21,"l":6.195,"n":555,"o":6.205,"t":"2026-09-28T18:30:00Z","v":87617,"vw":6.202351},{"c":6.225,"h":6.225,"l":6.2,"n":467,"o":6.205,"t":"2026-09-28T18:45:00Z","v":82832,"vw":6.210425},{"c":6.215,"h":6.23,"l":6.2101,"n":443,"o":6.23,"t":"2026-09-28T19:00:00Z","v":117162,"vw":6.219986},{"c":6.225,"h":6.225,"l":6.21,"n":525,"o":6.21,"t":"2026-09-28T19:15:00Z","v":117849,"vw":6.217075},{"c":6.225,"h":6.2299,"l":6.2101,"n":585,"o":6.225,"t":"2026-09-28T19:30:00Z","v":110545,"vw":6.220588},{"c":6.205,"h":6.23,"l":6.2,"n":1751,"o":6.225,"t":"2026-09-28T19:45:00Z","v":379458,"vw":6.209196},{"c":6.2,"h":6.2,"l":6.2,"n":17,"o":6.2,"t":"2026-09-28T20:00:00Z","v":291642,"vw":6.2},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-09-28T21:45:00Z","v":3300,"vw":6.21},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-09-28T22:15:00Z","v":500,"vw":6.19},{"c":6.22,"h":6.22,"l":6.22,"n":3,"o":6.22,"t":"2026-09-29T08:00:00Z","v":1000,"vw":6.22},{"c":6.2,"h":6.21,"l":6.2,"n":7,"o":6.21,"t":"2026-09-29T12:30:00Z","v":1500,"vw":6.20931},{"c":6.2,"h":6.21,"l":6.2,"n":6,"o":6.21,"t":"2026-09-29T12:45:00Z","v":1242,"vw":6.206209},{"c":6.25,"h":6.25,"l":6.2,"n":451,"o":6.21,"t":"2026-09-29T13:30:00Z","v":230234,"vw":6.223686},{"c":6.245,"h":6.26,"l":6.23,"n":491,"o":6.25,"t":"2026-09-29T13:45:00Z","v":150257,"vw":6.245997},{"c":6.265,"h":6.265,"l":6.245,"n":426,"o":6.245,"t":"2026-09-29T14:00:00Z","v":47701,"vw":6.255997},{"c":6.255,"h":6.2676,"l":6.25,"n":322,"o":6.265,"t":"2026-09-29T14:15:00Z","v":92313,"vw":6.260395},{"c":6.245,"h":6.255,"l":6.245,"n":274,"o":6.255,"t":"2026-09-29T14:30:00Z","v":25216,"vw":6.249139},{"c":6.23,"h":6.25,"l":6.23,"n":149,"o":6.245,"t":"2026-09-29T14:45:00Z","v":16703,"vw":6.242084},{"c":6.215,"h":6.235,"l":6.21,"n":247,"o":6.235,"t":"2026-09-29T15:00:00Z","v":44891,"vw":6.222015},{"c":6.21,"h":6.215,"l":6.21,"n":163,"o":6.215,"t":"2026-09-29T15:15:00Z","v":8538,"vw":6.210685},{"c":6.21,"h":6.22,"l":6.21,"n":339,"o":6.21,"t":"2026-09-29T15:30:00Z","v":43075,"vw":6.217566},{"c":6.2,"h":6.22,"l":6.2,"n":261,"o":6.21,"t":"2026-09-29T15:45:00Z","v":40468,"vw":6.205851},{"c":6.2,"h":6.21,"l":6.195,"n":602,"o":6.205,"t":"2026-09-29T16:00:00Z","v":108850,"vw":6.200591},{"c":6.205,"h":6.21,"l":6.2,"n":503,"o":6.2,"t":"2026-09-29T16:15:00Z","v":37489,"vw":6.20301},{"c":6.175,"h":6.205,"l":6.16,"n":1096,"o":6.205,"t":"2026-09-29T16:30:00Z","v":250161,"vw":6.188789},{"c":6.18,"h":6.18,"l":6.17,"n":194,"o":6.175,"t":"2026-09-29T16:45:00Z","v":20967,"vw":6.175137},{"c":6.165,"h":6.18,"l":6.16,"n":586,"o":6.175,"t":"2026-09-29T17:00:00Z","v":71091,"vw":6.172379},{"c":6.17,"h":6.18,"l":6.17,"n":319,"o":6.17,"t":"2026-09-29T17:15:00Z","v":65541,"vw":6.172087},{"c":6.17,"h":6.18,"l":6.17,"n":332,"o":6.17,"t":"2026-09-29T17:30:00Z","v":31402,"vw":6.174825},{"c":6.15,"h":6.185,"l":6.15,"n":896,"o":6.175,"t":"2026-09-29T17:45:00Z","v":441442,"vw":6.170392},{"c":6.175,"h":6.18,"l":6.152,"n":634,"o":6.16,"t":"2026-09-29T18:00:00Z","v":182952,"vw":6.169263},{"c":6.185,"h":6.19,"l":6.17,"n":332,"o":6.175,"t":"2026-09-29T18:15:00Z","v":91450,"vw":6.177926},{"c":6.195,"h":6.2,"l":6.18,"n":312,"o":6.185,"t":"2026-09-29T18:30:00Z","v":66693,"vw":6.187781},{"c":6.2,"h":6.2,"l":6.1923,"n":182,"o":6.195,"t":"2026-09-29T18:45:00Z","v":12234,"vw":6.195355},{"c":6.215,"h":6.215,"l":6.19,"n":804,"o":6.2,"t":"2026-09-29T19:00:00Z","v":205996,"vw":6.203197},{"c":6.225,"h":6.23,"l":6.21,"n":516,"o":6.215,"t":"2026-09-29T19:15:00Z","v":136494,"vw":6.222523},{"c":6.225,"h":6.23,"l":6.22,"n":528,"o":6.22,"t":"2026-09-29T19:30:00Z","v":74635,"vw":6.225776},{"c":6.25,"h":6.25,"l":6.22,"n":2905,"o":6.23,"t":"2026-09-29T19:45:00Z","v":862654,"vw":6.233826},{"c":6.23,"h":6.23,"l":6.23,"n":23,"o":6.23,"t":"2026-09-29T20:00:00Z","v":772503,"vw":6.23},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-09-29T20:30:00Z","v":421220,"vw":6.23},{"c":6.24,"h":6.24,"l":6.24,"n":2,"o":6.24,"t":"2026-09-29T21:30:00Z","v":277,"vw":6.24},{"c":6.3009,"h":6.3009,"l":6.3009,"n":1,"o":6.3009,"t":"2026-09-29T22:15:00Z","v":2000,"vw":6.3009},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-09-30T11:15:00Z","v":102,"vw":6.18},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-09-30T13:15:00Z","v":2500,"vw":6.25},{"c":6.2109,"h":6.26,"l":6.21,"n":258,"o":6.25,"t":"2026-09-30T13:30:00Z","v":81510,"vw":6.238886},{"c":6.215,"h":6.22,"l":6.2,"n":162,"o":6.21,"t":"2026-09-30T13:45:00Z","v":43112,"vw":6.209686},{"c":6.25,"h":6.255,"l":6.215,"n":293,"o":6.215,"t":"2026-09-30T14:00:00Z","v":49425,"vw":6.234928},{"c":6.24,"h":6.26,"l":6.24,"n":193,"o":6.25,"t":"2026-09-30T14:15:00Z","v":59619,"vw":6.253063},{"c":6.225,"h":6.25,"l":6.22,"n":407,"o":6.245,"t":"2026-09-30T14:30:00Z","v":127748,"vw":6.237029},{"c":6.22,"h":6.23,"l":6.22,"n":203,"o":6.225,"t":"2026-09-30T14:45:00Z","v":48964,"vw":6.225745},{"c":6.225,"h":6.235,"l":6.22,"n":494,"o":6.22,"t":"2026-09-30T15:00:00Z","v":66705,"vw":6.225778},{"c":6.22,"h":6.235,"l":6.22,"n":369,"o":6.23,"t":"2026-09-30T15:15:00Z","v":49541,"vw":6.228796},{"c":6.245,"h":6.25,"l":6.22,"n":592,"o":6.225,"t":"2026-09-30T15:30:00Z","v":96839,"vw":6.233469},{"c":6.235,"h":6.25,"l":6.23,"n":445,"o":6.245,"t":"2026-09-30T15:45:00Z","v":78197,"vw":6.240333},{"c":6.235,"h":6.24,"l":6.22,"n":569,"o":6.23,"t":"2026-09-30T16:00:00Z","v":109995,"vw":6.231741},{"c":6.25,"h":6.25,"l":6.225,"n":772,"o":6.235,"t":"2026-09-30T16:15:00Z","v":110966,"vw":6.232985},{"c":6.255,"h":6.255,"l":6.24,"n":485,"o":6.25,"t":"2026-09-30T16:30:00Z","v":58230,"vw":6.248554},{"c":6.255,"h":6.255,"l":6.24,"n":613,"o":6.255,"t":"2026-09-30T16:45:00Z","v":117574,"vw":6.249036},{"c":6.245,"h":6.26,"l":6.24,"n":432,"o":6.255,"t":"2026-09-30T17:00:00Z","v":73827,"vw":6.250305},{"c":6.23,"h":6.25,"l":6.23,"n":594,"o":6.245,"t":"2026-09-30T17:15:00Z","v":103956,"vw":6.24029},{"c":6.225,"h":6.235,"l":6.22,"n":372,"o":6.23,"t":"2026-09-30T17:30:00Z","v":57658,"vw":6.227658},{"c":6.215,"h":6.23,"l":6.21,"n":543,"o":6.22,"t":"2026-09-30T17:45:00Z","v":92722,"vw":6.221187},{"c":6.23,"h":6.23,"l":6.21,"n":663,"o":6.21,"t":"2026-09-30T18:00:00Z","v":218377,"vw":6.224119},{"c":6.23,"h":6.245,"l":6.22,"n":654,"o":6.225,"t":"2026-09-30T18:15:00Z","v":133469,"vw":6.236673},{"c":6.235,"h":6.235,"l":6.22,"n":665,"o":6.235,"t":"2026-09-30T18:30:00Z","v":136169,"vw":6.227431},{"c":6.245,"h":6.245,"l":6.23,"n":546,"o":6.235,"t":"2026-09-30T18:45:00Z","v":116670,"vw":6.237873},{"c":6.2442,"h":6.257,"l":6.24,"n":460,"o":6.245,"t":"2026-09-30T19:00:00Z","v":101517,"vw":6.250412},{"c":6.24,"h":6.25,"l":6.24,"n":447,"o":6.245,"t":"2026-09-30T19:15:00Z","v":83368,"vw":6.245475},{"c":6.24,"h":6.245,"l":6.23,"n":592,"o":6.245,"t":"2026-09-30T19:30:00Z","v":175426,"vw":6.237489},{"c":6.21,"h":6.24,"l":6.2,"n":2172,"o":6.235,"t":"2026-09-30T19:45:00Z","v":740666,"vw":6.218231},{"c":6.2,"h":6.2,"l":6.2,"n":14,"o":6.2,"t":"2026-09-30T20:00:00Z","v":390004,"vw":6.2},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-01T11:00:00Z","v":100,"vw":6.33},{"c":6.155,"h":6.2,"l":6.13,"n":1033,"o":6.19,"t":"2026-10-01T13:30:00Z","v":332164,"vw":6.158681},{"c":6.165,"h":6.175,"l":6.14,"n":649,"o":6.155,"t":"2026-10-01T13:45:00Z","v":209260,"vw":6.157763},{"c":6.195,"h":6.2,"l":6.15,"n":738,"o":6.165,"t":"2026-10-01T14:00:00Z","v":211158,"vw":6.181585},{"c":6.175,"h":6.2,"l":6.175,"n":791,"o":6.2,"t":"2026-10-01T14:15:00Z","v":158205,"vw":6.190208},{"c":6.2,"h":6.21,"l":6.17,"n":676,"o":6.175,"t":"2026-10-01T14:30:00Z","v":124811,"vw":6.189483},{"c":6.21,"h":6.21,"l":6.185,"n":563,"o":6.2,"t":"2026-10-01T14:45:00Z","v":106786,"vw":6.200577},{"c":6.18,"h":6.21,"l":6.18,"n":456,"o":6.205,"t":"2026-10-01T15:00:00Z","v":65745,"vw":6.195084},{"c":6.18,"h":6.19,"l":6.17,"n":582,"o":6.18,"t":"2026-10-01T15:15:00Z","v":171480,"vw":6.181757},{"c":6.185,"h":6.2,"l":6.17,"n":673,"o":6.175,"t":"2026-10-01T15:30:00Z","v":215339,"vw":6.190556},{"c":6.195,"h":6.2,"l":6.18,"n":725,"o":6.185,"t":"2026-10-01T15:45:00Z","v":226654,"vw":6.190341},{"c":6.195,"h":6.21,"l":6.1909,"n":597,"o":6.195,"t":"2026-10-01T16:00:00Z","v":196203,"vw":6.200604},{"c":6.225,"h":6.23,"l":6.195,"n":502,"o":6.195,"t":"2026-10-01T16:15:00Z","v":189059,"vw":6.215213},{"c":6.24,"h":6.24,"l":6.225,"n":331,"o":6.228,"t":"2026-10-01T16:30:00Z","v":99871,"vw":6.231448},{"c":6.225,"h":6.245,"l":6.22,"n":499,"o":6.24,"t":"2026-10-01T16:45:00Z","v":117701,"vw":6.238409},{"c":6.225,"h":6.235,"l":6.22,"n":412,"o":6.23,"t":"2026-10-01T17:00:00Z","v":77393,"vw":6.229537},{"c":6.245,"h":6.245,"l":6.22,"n":531,"o":6.22,"t":"2026-10-01T17:15:00Z","v":111679,"vw":6.233519},{"c":6.235,"h":6.255,"l":6.225,"n":529,"o":6.245,"t":"2026-10-01T17:30:00Z","v":120630,"vw":6.238872},{"c":6.21,"h":6.2399,"l":6.21,"n":369,"o":6.235,"t":"2026-10-01T17:45:00Z","v":60686,"vw":6.225322},{"c":6.235,"h":6.24,"l":6.21,"n":442,"o":6.21,"t":"2026-10-01T18:00:00Z","v":111479,"vw":6.223487},{"c":6.23,"h":6.24,"l":6.22,"n":477,"o":6.235,"t":"2026-10-01T18:15:00Z","v":105697,"vw":6.231141},{"c":6.22,"h":6.235,"l":6.22,"n":423,"o":6.23,"t":"2026-10-01T18:30:00Z","v":96316,"vw":6.228713},{"c":6.24,"h":6.24,"l":6.21,"n":666,"o":6.22,"t":"2026-10-01T18:45:00Z","v":273902,"vw":6.223046},{"c":6.255,"h":6.255,"l":6.22,"n":603,"o":6.235,"t":"2026-10-01T19:00:00Z","v":281728,"vw":6.235948},{"c":6.265,"h":6.27,"l":6.25,"n":510,"o":6.255,"t":"2026-10-01T19:15:00Z","v":136723,"vw":6.258098},{"c":6.265,"h":6.27,"l":6.26,"n":648,"o":6.27,"t":"2026-10-01T19:30:00Z","v":112873,"vw":6.262489},{"c":6.3,"h":6.3,"l":6.26,"n":1798,"o":6.26,"t":"2026-10-01T19:45:00Z","v":611422,"vw":6.280653},{"c":6.28,"h":6.28,"l":6.28,"n":15,"o":6.28,"t":"2026-10-01T20:00:00Z","v":349712,"vw":6.28},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-02T11:00:00Z","v":180,"vw":6.25},{"c":6.3,"h":6.3,"l":6.3,"n":2,"o":6.3,"t":"2026-10-02T12:30:00Z","v":996,"vw":6.3},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-02T12:45:00Z","v":250,"vw":6.3},{"c":6.27,"h":6.305,"l":6.25,"n":528,"o":6.3,"t":"2026-10-02T13:30:00Z","v":114177,"vw":6.28459},{"c":6.26,"h":6.285,"l":6.245,"n":268,"o":6.27,"t":"2026-10-02T13:45:00Z","v":48383,"vw":6.260505},{"c":6.26,"h":6.27,"l":6.25,"n":297,"o":6.26,"t":"2026-10-02T14:00:00Z","v":26026,"vw":6.260467},{"c":6.27,"h":6.275,"l":6.25,"n":368,"o":6.26,"t":"2026-10-02T14:15:00Z","v":41428,"vw":6.267232},{"c":6.305,"h":6.3091,"l":6.27,"n":401,"o":6.27,"t":"2026-10-02T14:30:00Z","v":67327,"vw":6.286423},{"c":6.27,"h":6.305,"l":6.27,"n":392,"o":6.305,"t":"2026-10-02T14:45:00Z","v":84461,"vw":6.284201},{"c":6.225,"h":6.275,"l":6.22,"n":384,"o":6.2723,"t":"2026-10-02T15:00:00Z","v":89352,"vw":6.246194},{"c":6.195,"h":6.22,"l":6.19,"n":793,"o":6.22,"t":"2026-10-02T15:15:00Z","v":286764,"vw":6.20758},{"c":6.16,"h":6.2,"l":6.16,"n":817,"o":6.195,"t":"2026-10-02T15:30:00Z","v":280653,"vw":6.187866},{"c":6.185,"h":6.195,"l":6.165,"n":593,"o":6.165,"t":"2026-10-02T15:45:00Z","v":167957,"vw":6.183499},{"c":6.19,"h":6.19,"l":6.18,"n":217,"o":6.185,"t":"2026-10-02T16:00:00Z","v":25151,"vw":6.18194},{"c":6.19,"h":6.2,"l":6.18,"n":550,"o":6.185,"t":"2026-10-02T16:15:00Z","v":82451,"vw":6.189645},{"c":6.195,"h":6.2,"l":6.185,"n":311,"o":6.19,"t":"2026-10-02T16:30:00Z","v":30048,"vw":6.19412},{"c":6.215,"h":6.22,"l":6.19,"n":487,"o":6.2,"t":"2026-10-02T16:45:00Z","v":84480,"vw":6.203132},{"c":6.205,"h":6.22,"l":6.2,"n":314,"o":6.215,"t":"2026-10-02T17:00:00Z","v":36145,"vw":6.208113},{"c":6.19,"h":6.21,"l":6.19,"n":419,"o":6.205,"t":"2026-10-02T17:15:00Z","v":85489,"vw":6.197503},{"c":6.21,"h":6.21,"l":6.1923,"n":301,"o":6.2,"t":"2026-10-02T17:30:00Z","v":52321,"vw":6.200685},{"c":6.215,"h":6.22,"l":6.205,"n":419,"o":6.205,"t":"2026-10-02T17:45:00Z","v":37141,"vw":6.211522},{"c":6.215,"h":6.225,"l":6.21,"n":444,"o":6.22,"t":"2026-10-02T18:00:00Z","v":55321,"vw":6.219551},{"c":6.215,"h":6.2293,"l":6.21,"n":636,"o":6.215,"t":"2026-10-02T18:15:00Z","v":91755,"vw":6.219669},{"c":6.23,"h":6.235,"l":6.21,"n":691,"o":6.21,"t":"2026-10-02T18:30:00Z","v":119230,"vw":6.225034},{"c":6.23,"h":6.24,"l":6.23,"n":304,"o":6.23,"t":"2026-10-02T18:45:00Z","v":33834,"vw":6.232865},{"c":6.23,"h":6.245,"l":6.23,"n":779,"o":6.24,"t":"2026-10-02T19:00:00Z","v":160324,"vw":6.238169},{"c":6.215,"h":6.24,"l":6.21,"n":935,"o":6.23,"t":"2026-10-02T19:15:00Z","v":122194,"vw":6.225203},{"c":6.205,"h":6.22,"l":6.19,"n":1576,"o":6.21,"t":"2026-10-02T19:30:00Z","v":503627,"vw":6.202393},{"c":6.2,"h":6.215,"l":6.19,"n":1897,"o":6.2,"t":"2026-10-02T19:45:00Z","v":529730,"vw":6.203281},{"c":6.27,"h":6.28,"l":6.2,"n":29,"o":6.21,"t":"2026-10-02T20:00:00Z","v":374521,"vw":6.200289},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-02T21:45:00Z","v":100,"vw":6.17},{"c":6.16,"h":6.16,"l":6.16,"n":2,"o":6.16,"t":"2026-10-05T08:00:00Z","v":190,"vw":6.16},{"c":6.16,"h":6.16,"l":6.16,"n":2,"o":6.16,"t":"2026-10-05T13:00:00Z","v":418,"vw":6.16},{"c":6.16,"h":6.16,"l":6.16,"n":2,"o":6.16,"t":"2026-10-05T13:15:00Z","v":418,"vw":6.16},{"c":6.185,"h":6.24,"l":6.165,"n":500,"o":6.24,"t":"2026-10-05T13:30:00Z","v":137180,"vw":6.201578},{"c":6.175,"h":6.21,"l":6.17,"n":317,"o":6.185,"t":"2026-10-05T13:45:00Z","v":83619,"vw":6.19244},{"c":6.18,"h":6.19,"l":6.17,"n":631,"o":6.175,"t":"2026-10-05T14:00:00Z","v":201921,"vw":6.181159},{"c":6.155,"h":6.185,"l":6.15,"n":410,"o":6.185,"t":"2026-10-05T14:15:00Z","v":71213,"vw":6.169447},{"c":6.15,"h":6.17,"l":6.145,"n":557,"o":6.155,"t":"2026-10-05T14:30:00Z","v":116488,"vw":6.153171},{"c":6.155,"h":6.16,"l":6.145,"n":450,"o":6.15,"t":"2026-10-05T14:45:00Z","v":101284,"vw":6.149619},{"c":6.15,"h":6.155,"l":6.135,"n":463,"o":6.155,"t":"2026-10-05T15:00:00Z","v":124038,"vw":6.145366},{"c":6.14,"h":6.15,"l":6.14,"n":293,"o":6.145,"t":"2026-10-05T15:15:00Z","v":54805,"vw":6.141523},{"c":6.125,"h":6.15,"l":6.11,"n":709,"o":6.14,"t":"2026-10-05T15:30:00Z","v":161251,"vw":6.128667},{"c":6.12,"h":6.13,"l":6.12,"n":537,"o":6.125,"t":"2026-10-05T15:45:00Z","v":50784,"vw":6.122828},{"c":6.125,"h":6.13,"l":6.12,"n":530,"o":6.125,"t":"2026-10-05T16:00:00Z","v":61048,"vw":6.125821},{"c":6.175,"h":6.18,"l":6.12,"n":952,"o":6.125,"t":"2026-10-05T16:15:00Z","v":258414,"vw":6.152859},{"c":6.17,"h":6.19,"l":6.17,"n":557,"o":6.175,"t":"2026-10-05T16:30:00Z","v":113512,"vw":6.180091},{"c":6.175,"h":6.18,"l":6.17,"n":333,"o":6.17,"t":"2026-10-05T16:45:00Z","v":39872,"vw":6.177552},{"c":6.16,"h":6.18,"l":6.16,"n":426,"o":6.175,"t":"2026-10-05T17:00:00Z","v":55747,"vw":6.169608},{"c":6.16,"h":6.17,"l":6.16,"n":374,"o":6.16,"t":"2026-10-05T17:15:00Z","v":37539,"vw":6.166318},{"c":6.16,"h":6.17,"l":6.16,"n":537,"o":6.16,"t":"2026-10-05T17:30:00Z","v":89734,"vw":6.162073},{"c":6.175,"h":6.18,"l":6.16,"n":601,"o":6.16,"t":"2026-10-05T17:45:00Z","v":89819,"vw":6.169703},{"c":6.17,"h":6.19,"l":6.17,"n":595,"o":6.175,"t":"2026-10-05T18:00:00Z","v":89820,"vw":6.180032},{"c":6.17,"h":6.175,"l":6.17,"n":638,"o":6.17,"t":"2026-10-05T18:15:00Z","v":82058,"vw":6.171893},{"c":6.175,"h":6.18,"l":6.17,"n":637,"o":6.175,"t":"2026-10-05T18:30:00Z","v":117877,"vw":6.175174},{"c":6.24,"h":6.24,"l":6.17,"n":893,"o":6.17,"t":"2026-10-05T18:45:00Z","v":192764,"vw":6.202287},{"c":6.24,"h":6.25,"l":6.22,"n":678,"o":6.24,"t":"2026-10-05T19:00:00Z","v":183384,"vw":6.234063},{"c":6.215,"h":6.2395,"l":6.21,"n":825,"o":6.235,"t":"2026-10-05T19:15:00Z","v":304000,"vw":6.221787},{"c":6.25,"h":6.255,"l":6.21,"n":1228,"o":6.215,"t":"2026-10-05T19:30:00Z","v":402208,"vw":6.235684},{"c":6.23,"h":6.255,"l":6.22,"n":2147,"o":6.25,"t":"2026-10-05T19:45:00Z","v":631273,"vw":6.239524},{"c":6.23,"h":6.23,"l":6.23,"n":18,"o":6.23,"t":"2026-10-05T20:00:00Z","v":263209,"vw":6.23},{"c":6.235,"h":6.285,"l":6.23,"n":698,"o":6.24,"t":"2026-10-06T13:30:00Z","v":459662,"vw":6.262501},{"c":6.22,"h":6.24,"l":6.22,"n":432,"o":6.23,"t":"2026-10-06T13:45:00Z","v":67422,"vw":6.230666},{"c":6.235,"h":6.2491,"l":6.22,"n":386,"o":6.22,"t":"2026-10-06T14:00:00Z","v":50768,"vw":6.234622},{"c":6.23,"h":6.245,"l":6.23,"n":352,"o":6.235,"t":"2026-10-06T14:15:00Z","v":62614,"vw":6.235916},{"c":6.225,"h":6.24,"l":6.22,"n":322,"o":6.235,"t":"2026-10-06T14:30:00Z","v":75341,"vw":6.233528},{"c":6.245,"h":6.245,"l":6.225,"n":453,"o":6.23,"t":"2026-10-06T14:45:00Z","v":40810,"vw":6.235492},{"c":6.255,"h":6.255,"l":6.235,"n":475,"o":6.245,"t":"2026-10-06T15:00:00Z","v":71282,"vw":6.242616},{"c":6.245,"h":6.255,"l":6.24,"n":254,"o":6.255,"t":"2026-10-06T15:15:00Z","v":20263,"vw":6.248275},{"c":6.23,"h":6.245,"l":6.23,"n":354,"o":6.24,"t":"2026-10-06T15:30:00Z","v":34483,"vw":6.235487},{"c":6.235,"h":6.24,"l":6.23,"n":371,"o":6.235,"t":"2026-10-06T15:45:00Z","v":42140,"vw":6.235594},{"c":6.235,"h":6.24,"l":6.23,"n":343,"o":6.235,"t":"2026-10-06T16:00:00Z","v":21403,"vw":6.23397},{"c":6.225,"h":6.24,"l":6.22,"n":498,"o":6.23,"t":"2026-10-06T16:15:00Z","v":94085,"vw":6.232361},{"c":6.24,"h":6.24,"l":6.22,"n":302,"o":6.225,"t":"2026-10-06T16:30:00Z","v":32521,"vw":6.231724},{"c":6.235,"h":6.24,"l":6.23,"n":281,"o":6.235,"t":"2026-10-06T16:45:00Z","v":23156,"vw":6.235331},{"c":6.21,"h":6.235,"l":6.21,"n":565,"o":6.235,"t":"2026-10-06T17:00:00Z","v":183566,"vw":6.227911},{"c":6.2,"h":6.215,"l":6.2,"n":300,"o":6.21,"t":"2026-10-06T17:15:00Z","v":38838,"vw":6.207352},{"c":6.215,"h":6.215,"l":6.19,"n":517,"o":6.2,"t":"2026-10-06T17:30:00Z","v":80667,"vw":6.204062},{"c":6.225,"h":6.23,"l":6.215,"n":424,"o":6.215,"t":"2026-10-06T17:45:00Z","v":77558,"vw":6.222143},{"c":6.21,"h":6.23,"l":6.21,"n":390,"o":6.225,"t":"2026-10-06T18:00:00Z","v":87039,"vw":6.221878},{"c":6.205,"h":6.215,"l":6.2,"n":395,"o":6.21,"t":"2026-10-06T18:15:00Z","v":45636,"vw":6.207651},{"c":6.205,"h":6.21,"l":6.2,"n":419,"o":6.2,"t":"2026-10-06T18:30:00Z","v":37093,"vw":6.204131},{"c":6.225,"h":6.23,"l":6.2,"n":633,"o":6.205,"t":"2026-10-06T18:45:00Z","v":97857,"vw":6.216141},{"c":6.22,"h":6.23,"l":6.22,"n":438,"o":6.225,"t":"2026-10-06T19:00:00Z","v":48296,"vw":6.224435},{"c":6.225,"h":6.23,"l":6.215,"n":691,"o":6.22,"t":"2026-10-06T19:15:00Z","v":158390,"vw":6.222507},{"c":6.235,"h":6.24,"l":6.22,"n":830,"o":6.225,"t":"2026-10-06T19:30:00Z","v":187739,"vw":6.229389},{"c":6.26,"h":6.26,"l":6.23,"n":1736,"o":6.235,"t":"2026-10-06T19:45:00Z","v":508272,"vw":6.249282},{"c":6.25,"h":6.25,"l":6.25,"n":15,"o":6.25,"t":"2026-10-06T20:00:00Z","v":296248,"vw":6.25},{"c":6.2672,"h":6.2672,"l":6.2672,"n":1,"o":6.2672,"t":"2026-10-06T21:00:00Z","v":1000,"vw":6.2672},{"c":6.25,"h":6.25,"l":6.25,"n":4,"o":6.25,"t":"2026-10-07T12:00:00Z","v":300,"vw":6.25},{"c":6.24,"h":6.24,"l":6.1946,"n":2,"o":6.1946,"t":"2026-10-07T13:00:00Z","v":330,"vw":6.226242},{"c":6.23,"h":6.23,"l":6.23,"n":4,"o":6.23,"t":"2026-10-07T13:15:00Z","v":500,"vw":6.23},{"c":6.225,"h":6.25,"l":6.205,"n":451,"o":6.23,"t":"2026-10-07T13:30:00Z","v":87308,"vw":6.226501},{"c":6.25,"h":6.25,"l":6.215,"n":334,"o":6.225,"t":"2026-10-07T13:45:00Z","v":174521,"vw":6.23285},{"c":6.24,"h":6.255,"l":6.24,"n":304,"o":6.25,"t":"2026-10-07T14:00:00Z","v":89259,"vw":6.252242},{"c":6.23,"h":6.25,"l":6.23,"n":224,"o":6.24,"t":"2026-10-07T14:15:00Z","v":21594,"vw":6.238947},{"c":6.22,"h":6.235,"l":6.22,"n":309,"o":6.23,"t":"2026-10-07T14:30:00Z","v":28582,"vw":6.229242},{"c":6.21,"h":6.23,"l":6.21,"n":418,"o":6.22,"t":"2026-10-07T14:45:00Z","v":114066,"vw":6.223874},{"c":6.22,"h":6.229,"l":6.21,"n":526,"o":6.22,"t":"2026-10-07T15:00:00Z","v":59062,"vw":6.218865},{"c":6.205,"h":6.22,"l":6.2,"n":303,"o":6.22,"t":"2026-10-07T15:15:00Z","v":68543,"vw":6.206752},{"c":6.2,"h":6.215,"l":6.2,"n":407,"o":6.2,"t":"2026-10-07T15:30:00Z","v":68801,"vw":6.209513},{"c":6.185,"h":6.2,"l":6.18,"n":454,"o":6.2,"t":"2026-10-07T15:45:00Z","v":96159,"vw":6.190596},{"c":6.18,"h":6.19,"l":6.18,"n":259,"o":6.18,"t":"2026-10-07T16:00:00Z","v":25701,"vw":6.185107},{"c":6.165,"h":6.185,"l":6.16,"n":336,"o":6.185,"t":"2026-10-07T16:15:00Z","v":45586,"vw":6.175367},{"c":6.175,"h":6.175,"l":6.15,"n":343,"o":6.165,"t":"2026-10-07T16:30:00Z","v":54262,"vw":6.163635},{"c":6.16,"h":6.18,"l":6.16,"n":287,"o":6.1745,"t":"2026-10-07T16:45:00Z","v":29470,"vw":6.170205},{"c":6.2,"h":6.205,"l":6.16,"n":458,"o":6.16,"t":"2026-10-07T17:00:00Z","v":76206,"vw":6.184447},{"c":6.19,"h":6.21,"l":6.19,"n":363,"o":6.205,"t":"2026-10-07T17:15:00Z","v":61703,"vw":6.199482},{"c":6.205,"h":6.205,"l":6.19,"n":332,"o":6.195,"t":"2026-10-07T17:30:00Z","v":36582,"vw":6.197046},{"c":6.195,"h":6.205,"l":6.19,"n":270,"o":6.205,"t":"2026-10-07T17:45:00Z","v":36725,"vw":6.19818},{"c":6.21,"h":6.21,"l":6.19,"n":287,"o":6.195,"t":"2026-10-07T18:00:00Z","v":45528,"vw":6.19824},{"c":6.22,"h":6.22,"l":6.2,"n":379,"o":6.205,"t":"2026-10-07T18:15:00Z","v":46501,"vw":6.209291},{"c":6.215,"h":6.22,"l":6.2,"n":453,"o":6.22,"t":"2026-10-07T18:30:00Z","v":77874,"vw":6.21132},{"c":6.215,"h":6.22,"l":6.21,"n":415,"o":6.215,"t":"2026-10-07T18:45:00Z","v":28492,"vw":6.216555},{"c":6.22,"h":6.22,"l":6.21,"n":543,"o":6.22,"t":"2026-10-07T19:00:00Z","v":91195,"vw":6.215274},{"c":6.21,"h":6.22,"l":6.21,"n":779,"o":6.215,"t":"2026-10-07T19:15:00Z","v":147443,"vw":6.215357},{"c":6.225,"h":6.235,"l":6.2,"n":1180,"o":6.215,"t":"2026-10-07T19:30:00Z","v":269629,"vw":6.218395},{"c":6.22,"h":6.24,"l":6.22,"n":2064,"o":6.225,"t":"2026-10-07T19:45:00Z","v":546919,"vw":6.230014},{"c":6.23,"h":6.23,"l":6.23,"n":26,"o":6.23,"t":"2026-10-07T20:00:00Z","v":1543196,"vw":6.23},{"c":6.265,"h":6.265,"l":6.21,"n":295,"o":6.21,"t":"2026-10-08T13:30:00Z","v":233117,"vw":6.249},{"c":6.265,"h":6.28,"l":6.26,"n":176,"o":6.265,"t":"2026-10-08T13:45:00Z","v":81635,"vw":6.270454},{"c":6.235,"h":6.27,"l":6.235,"n":418,"o":6.265,"t":"2026-10-08T14:00:00Z","v":73574,"vw":6.253846},{"c":6.23,"h":6.24,"l":6.225,"n":393,"o":6.235,"t":"2026-10-08T14:15:00Z","v":48473,"vw":6.233421},{"c":6.23,"h":6.235,"l":6.23,"n":177,"o":6.23,"t":"2026-10-08T14:30:00Z","v":15512,"vw":6.233147},{"c":6.215,"h":6.235,"l":6.215,"n":334,"o":6.23,"t":"2026-10-08T14:45:00Z","v":67807,"vw":6.223259},{"c":6.21,"h":6.225,"l":6.21,"n":229,"o":6.215,"t":"2026-10-08T15:00:00Z","v":44061,"vw":6.220456},{"c":6.21,"h":6.22,"l":6.21,"n":259,"o":6.215,"t":"2026-10-08T15:15:00Z","v":40106,"vw":6.21595},{"c":6.21,"h":6.215,"l":6.21,"n":249,"o":6.215,"t":"2026-10-08T15:30:00Z","v":19508,"vw":6.214483},{"c":6.2,"h":6.22,"l":6.2,"n":359,"o":6.21,"t":"2026-10-08T15:45:00Z","v":89299,"vw":6.210577},{"c":6.21,"h":6.21,"l":6.195,"n":366,"o":6.205,"t":"2026-10-08T16:00:00Z","v":45779,"vw":6.201322},{"c":6.215,"h":6.24,"l":6.21,"n":304,"o":6.21,"t":"2026-10-08T16:15:00Z","v":56592,"vw":6.221724},{"c":6.225,"h":6.225,"l":6.21,"n":257,"o":6.21,"t":"2026-10-08T16:30:00Z","v":27877,"vw":6.217296},{"c":6.24,"h":6.245,"l":6.22,"n":332,"o":6.22,"t":"2026-10-08T16:45:00Z","v":58246,"vw":6.237493},{"c":6.235,"h":6.24,"l":6.2213,"n":275,"o":6.24,"t":"2026-10-08T17:00:00Z","v":49592,"vw":6.230524},{"c":6.24,"h":6.249,"l":6.2312,"n":275,"o":6.235,"t":"2026-10-08T17:15:00Z","v":47400,"vw":6.240107},{"c":6.26,"h":6.26,"l":6.24,"n":224,"o":6.245,"t":"2026-10-08T17:30:00Z","v":50148,"vw":6.24631},{"c":6.255,"h":6.2612,"l":6.245,"n":232,"o":6.26,"t":"2026-10-08T17:45:00Z","v":43616,"vw":6.253175},{"c":6.255,"h":6.26,"l":6.25,"n":224,"o":6.25,"t":"2026-10-08T18:00:00Z","v":40314,"vw":6.256559},{"c":6.245,"h":6.26,"l":6.24,"n":245,"o":6.255,"t":"2026-10-08T18:15:00Z","v":44743,"vw":6.249084},{"c":6.235,"h":6.245,"l":6.23,"n":228,"o":6.24,"t":"2026-10-08T18:30:00Z","v":32554,"vw":6.23485},{"c":6.245,"h":6.2457,"l":6.235,"n":323,"o":6.235,"t":"2026-10-08T18:45:00Z","v":46112,"vw":6.240098},{"c":6.245,"h":6.25,"l":6.24,"n":263,"o":6.245,"t":"2026-10-08T19:00:00Z","v":27079,"vw":6.245095},{"c":6.24,"h":6.25,"l":6.24,"n":374,"o":6.245,"t":"2026-10-08T19:15:00Z","v":30901,"vw":6.244988},{"c":6.235,"h":6.245,"l":6.23,"n":689,"o":6.245,"t":"2026-10-08T19:30:00Z","v":113441,"vw":6.237183},{"c":6.25,"h":6.255,"l":6.235,"n":1178,"o":6.235,"t":"2026-10-08T19:45:00Z","v":408275,"vw":6.246637},{"c":6.24,"h":6.24,"l":6.24,"n":15,"o":6.24,"t":"2026-10-08T20:00:00Z","v":1308136,"vw":6.24},{"c":6.28,"h":6.3,"l":6.26,"n":11,"o":6.26,"t":"2026-10-09T12:30:00Z","v":2148,"vw":6.281378},{"c":6.2644,"h":6.3,"l":6.2644,"n":7,"o":6.28,"t":"2026-10-09T12:45:00Z","v":5222,"vw":6.290885},{"c":6.2721,"h":6.3,"l":6.2623,"n":19,"o":6.3,"t":"2026-10-09T13:00:00Z","v":16580,"vw":6.289595},{"c":6.2607,"h":6.2801,"l":6.2607,"n":8,"o":6.2801,"t":"2026-10-09T13:15:00Z","v":2220,"vw":6.271001},{"c":6.26,"h":6.27,"l":6.23,"n":585,"o":6.26,"t":"2026-10-09T13:30:00Z","v":222692,"vw":6.253353},{"c":6.22,"h":6.255,"l":6.2101,"n":400,"o":6.255,"t":"2026-10-09T13:45:00Z","v":54311,"vw":6.232645},{"c":6.235,"h":6.235,"l":6.21,"n":360,"o":6.215,"t":"2026-10-09T14:00:00Z","v":53601,"vw":6.220486},{"c":6.225,"h":6.235,"l":6.22,"n":408,"o":6.23,"t":"2026-10-09T14:15:00Z","v":82875,"vw":6.229125},{"c":6.23,"h":6.235,"l":6.215,"n":388,"o":6.225,"t":"2026-10-09T14:30:00Z","v":85249,"vw":6.22541},{"c":6.225,"h":6.23,"l":6.22,"n":226,"o":6.23,"t":"2026-10-09T14:45:00Z","v":56948,"vw":6.225517},{"c":6.23,"h":6.235,"l":6.22,"n":322,"o":6.2299,"t":"2026-10-09T15:00:00Z","v":71279,"vw":6.230577},{"c":6.245,"h":6.25,"l":6.23,"n":307,"o":6.23,"t":"2026-10-09T15:15:00Z","v":75927,"vw":6.238964},{"c":6.24,"h":6.25,"l":6.23,"n":285,"o":6.25,"t":"2026-10-09T15:30:00Z","v":45851,"vw":6.241739},{"c":6.235,"h":6.24,"l":6.23,"n":153,"o":6.23,"t":"2026-10-09T15:45:00Z","v":18303,"vw":6.236081},{"c":6.235,"h":6.235,"l":6.23,"n":133,"o":6.235,"t":"2026-10-09T16:00:00Z","v":9754,"vw":6.233967},{"c":6.26,"h":6.26,"l":6.235,"n":341,"o":6.235,"t":"2026-10-09T16:15:00Z","v":59000,"vw":6.244992},{"c":6.255,"h":6.265,"l":6.255,"n":188,"o":6.255,"t":"2026-10-09T16:30:00Z","v":33420,"vw":6.259467},{"c":6.265,"h":6.27,"l":6.255,"n":204,"o":6.255,"t":"2026-10-09T16:45:00Z","v":52596,"vw":6.260085},{"c":6.25,"h":6.2676,"l":6.25,"n":275,"o":6.265,"t":"2026-10-09T17:00:00Z","v":87399,"vw":6.261145},{"c":6.25,"h":6.26,"l":6.25,"n":214,"o":6.255,"t":"2026-10-09T17:15:00Z","v":30667,"vw":6.252532},{"c":6.255,"h":6.2574,"l":6.25,"n":204,"o":6.255,"t":"2026-10-09T17:30:00Z","v":13112,"vw":6.253992},{"c":6.255,"h":6.26,"l":6.25,"n":214,"o":6.255,"t":"2026-10-09T17:45:00Z","v":8392,"vw":6.254201},{"c":6.255,"h":6.26,"l":6.25,"n":221,"o":6.255,"t":"2026-10-09T18:00:00Z","v":12463,"vw":6.252982},{"c":6.255,"h":6.26,"l":6.25,"n":228,"o":6.25,"t":"2026-10-09T18:15:00Z","v":35029,"vw":6.251308},{"c":6.24,"h":6.265,"l":6.225,"n":1370,"o":6.25,"t":"2026-10-09T18:30:00Z","v":557734,"vw":6.245431},{"c":6.25,"h":6.255,"l":6.235,"n":773,"o":6.235,"t":"2026-10-09T18:45:00Z","v":269069,"vw":6.245789},{"c":6.245,"h":6.25,"l":6.24,"n":470,"o":6.25,"t":"2026-10-09T19:00:00Z","v":103541,"vw":6.243953},{"c":6.25,"h":6.25,"l":6.23,"n":1043,"o":6.245,"t":"2026-10-09T19:15:00Z","v":305996,"vw":6.24148},{"c":6.245,"h":6.25,"l":6.235,"n":982,"o":6.245,"t":"2026-10-09T19:30:00Z","v":236795,"vw":6.240705},{"c":6.255,"h":6.255,"l":6.23,"n":1665,"o":6.245,"t":"2026-10-09T19:45:00Z","v":509785,"vw":6.242584},{"c":6.22,"h":6.24,"l":6.22,"n":13,"o":6.24,"t":"2026-10-09T20:00:00Z","v":330338,"vw":6.239988},{"c":6.27,"h":6.27,"l":6.27,"n":1,"o":6.27,"t":"2026-10-09T20:30:00Z","v":100,"vw":6.27},{"c":6.31,"h":6.31,"l":6.27,"n":2,"o":6.27,"t":"2026-10-12T08:00:00Z","v":1266,"vw":6.284692},{"c":6.26,"h":6.26,"l":6.26,"n":1,"o":6.26,"t":"2026-10-12T10:00:00Z","v":319,"vw":6.26},{"c":6.26,"h":6.26,"l":6.26,"n":1,"o":6.26,"t":"2026-10-12T10:30:00Z","v":181,"vw":6.26},{"c":6.27,"h":6.27,"l":6.27,"n":4,"o":6.27,"t":"2026-10-12T11:00:00Z","v":798,"vw":6.27},{"c":6.27,"h":6.27,"l":6.27,"n":1,"o":6.27,"t":"2026-10-12T11:15:00Z","v":100,"vw":6.27},{"c":6.27,"h":6.27,"l":6.27,"n":1,"o":6.27,"t":"2026-10-12T12:30:00Z","v":2968,"vw":6.27},{"c":6.22,"h":6.255,"l":6.211,"n":743,"o":6.25,"t":"2026-10-12T13:30:00Z","v":181912,"vw":6.233535},{"c":6.215,"h":6.22,"l":6.21,"n":144,"o":6.215,"t":"2026-10-12T13:45:00Z","v":22111,"vw":6.214081},{"c":6.235,"h":6.24,"l":6.205,"n":561,"o":6.215,"t":"2026-10-12T14:00:00Z","v":73516,"vw":6.220953},{"c":6.25,"h":6.25,"l":6.2301,"n":348,"o":6.2301,"t":"2026-10-12T14:15:00Z","v":50104,"vw":6.241706},{"c":6.245,"h":6.26,"l":6.245,"n":475,"o":6.25,"t":"2026-10-12T14:30:00Z","v":81700,"vw":6.250601},{"c":6.27,"h":6.27,"l":6.245,"n":357,"o":6.25,"t":"2026-10-12T14:45:00Z","v":55647,"vw":6.254902},{"c":6.3,"h":6.3,"l":6.26,"n":468,"o":6.265,"t":"2026-10-12T15:00:00Z","v":251312,"vw":6.277477},{"c":6.29,"h":6.3,"l":6.285,"n":350,"o":6.3,"t":"2026-10-12T15:15:00Z","v":77579,"vw":6.290145},{"c":6.2898,"h":6.3,"l":6.285,"n":333,"o":6.285,"t":"2026-10-12T15:30:00Z","v":90708,"vw":6.289754},{"c":6.29,"h":6.29,"l":6.2802,"n":246,"o":6.285,"t":"2026-10-12T15:45:00Z","v":28785,"vw":6.284915},{"c":6.3,"h":6.3,"l":6.285,"n":301,"o":6.285,"t":"2026-10-12T16:00:00Z","v":91619,"vw":6.291797},{"c":6.295,"h":6.3,"l":6.295,"n":213,"o":6.295,"t":"2026-10-12T16:15:00Z","v":43098,"vw":6.297762},{"c":6.3,"h":6.3,"l":6.2901,"n":195,"o":6.295,"t":"2026-10-12T16:30:00Z","v":15189,"vw":6.296404},{"c":6.285,"h":6.3,"l":6.28,"n":279,"o":6.295,"t":"2026-10-12T16:45:00Z","v":66441,"vw":6.288257},{"c":6.285,"h":6.29,"l":6.28,"n":168,"o":6.285,"t":"2026-10-12T17:00:00Z","v":52094,"vw":6.282502},{"c":6.285,"h":6.29,"l":6.28,"n":296,"o":6.285,"t":"2026-10-12T17:15:00Z","v":82751,"vw":6.289501},{"c":6.285,"h":6.29,"l":6.27,"n":306,"o":6.285,"t":"2026-10-12T17:30:00Z","v":104187,"vw":6.279475},{"c":6.32,"h":6.32,"l":6.285,"n":334,"o":6.29,"t":"2026-10-12T17:45:00Z","v":186001,"vw":6.300552},{"c":6.33,"h":6.33,"l":6.315,"n":190,"o":6.32,"t":"2026-10-12T18:00:00Z","v":57721,"vw":6.31998},{"c":6.33,"h":6.33,"l":6.325,"n":90,"o":6.33,"t":"2026-10-12T18:15:00Z","v":9022,"vw":6.326122},{"c":6.325,"h":6.339,"l":6.32,"n":392,"o":6.325,"t":"2026-10-12T18:30:00Z","v":143953,"vw":6.328824},{"c":6.32,"h":6.33,"l":6.315,"n":305,"o":6.325,"t":"2026-10-12T18:45:00Z","v":96610,"vw":6.321168},{"c":6.305,"h":6.325,"l":6.3,"n":392,"o":6.32,"t":"2026-10-12T19:00:00Z","v":180740,"vw":6.311709},{"c":6.31,"h":6.32,"l":6.3001,"n":259,"o":6.305,"t":"2026-10-12T19:15:00Z","v":122766,"vw":6.308464},{"c":6.3,"h":6.315,"l":6.3,"n":500,"o":6.31,"t":"2026-10-12T19:30:00Z","v":213704,"vw":6.307361},{"c":6.31,"h":6.33,"l":6.305,"n":1441,"o":6.305,"t":"2026-10-12T19:45:00Z","v":753976,"vw":6.314027},{"c":6.3,"h":6.31,"l":6.3,"n":22,"o":6.31,"t":"2026-10-12T20:00:00Z","v":410825,"vw":6.300106},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-13T11:30:00Z","v":100,"vw":6.33},{"c":6.3469,"h":6.3469,"l":6.3469,"n":1,"o":6.3469,"t":"2026-10-13T12:45:00Z","v":100,"vw":6.3469},{"c":6.35,"h":6.35,"l":6.3494,"n":5,"o":6.35,"t":"2026-10-13T13:00:00Z","v":1755,"vw":6.349894},{"c":6.375,"h":6.41,"l":6.34,"n":636,"o":6.34,"t":"2026-10-13T13:30:00Z","v":162875,"vw":6.376026},{"c":6.39,"h":6.41,"l":6.375,"n":592,"o":6.375,"t":"2026-10-13T13:45:00Z","v":116084,"vw":6.390818},{"c":6.39,"h":6.4,"l":6.35,"n":590,"o":6.38,"t":"2026-10-13T14:00:00Z","v":100320,"vw":6.374537},{"c":6.405,"h":6.41,"l":6.385,"n":329,"o":6.39,"t":"2026-10-13T14:15:00Z","v":76160,"vw":6.391794},{"c":6.415,"h":6.42,"l":6.395,"n":311,"o":6.405,"t":"2026-10-13T14:30:00Z","v":86521,"vw":6.405205},{"c":6.41,"h":6.415,"l":6.39,"n":417,"o":6.415,"t":"2026-10-13T14:45:00Z","v":84647,"vw":6.399832},{"c":6.42,"h":6.42,"l":6.405,"n":254,"o":6.405,"t":"2026-10-13T15:00:00Z","v":57236,"vw":6.415757},{"c":6.42,"h":6.43,"l":6.415,"n":263,"o":6.42,"t":"2026-10-13T15:15:00Z","v":47503,"vw":6.420516},{"c":6.41,"h":6.425,"l":6.41,"n":191,"o":6.415,"t":"2026-10-13T15:30:00Z","v":37181,"vw":6.418328},{"c":6.405,"h":6.42,"l":6.4,"n":320,"o":6.419,"t":"2026-10-13T15:45:00Z","v":67799,"vw":6.409159},{"c":6.405,"h":6.415,"l":6.401,"n":202,"o":6.41,"t":"2026-10-13T16:00:00Z","v":36307,"vw":6.409004},{"c":6.405,"h":6.41,"l":6.4,"n":152,"o":6.41,"t":"2026-10-13T16:15:00Z","v":16846,"vw":6.404063},{"c":6.39,"h":6.41,"l":6.39,"n":443,"o":6.405,"t":"2026-10-13T16:30:00Z","v":122207,"vw":6.401928},{"c":6.42,"h":6.43,"l":6.395,"n":730,"o":6.4,"t":"2026-10-13T16:45:00Z","v":170933,"vw":6.415044},{"c":6.415,"h":6.42,"l":6.4,"n":395,"o":6.42,"t":"2026-10-13T17:00:00Z","v":70765,"vw":6.413455},{"c":6.395,"h":6.42,"l":6.39,"n":303,"o":6.4188,"t":"2026-10-13T17:15:00Z","v":60855,"vw":6.403815},{"c":6.385,"h":6.4,"l":6.375,"n":627,"o":6.395,"t":"2026-10-13T17:30:00Z","v":229939,"vw":6.38411},{"c":6.365,"h":6.38,"l":6.355,"n":366,"o":6.38,"t":"2026-10-13T17:45:00Z","v":135190,"vw":6.362272},{"c":6.4,"h":6.4,"l":6.365,"n":402,"o":6.365,"t":"2026-10-13T18:00:00Z","v":94206,"vw":6.379254},{"c":6.405,"h":6.41,"l":6.395,"n":301,"o":6.4,"t":"2026-10-13T18:15:00Z","v":41174,"vw":6.402881},{"c":6.415,"h":6.42,"l":6.4,"n":419,"o":6.405,"t":"2026-10-13T18:30:00Z","v":82183,"vw":6.41054},{"c":6.425,"h":6.43,"l":6.405,"n":552,"o":6.415,"t":"2026-10-13T18:45:00Z","v":79598,"vw":6.41444},{"c":6.435,"h":6.44,"l":6.42,"n":404,"o":6.43,"t":"2026-10-13T19:00:00Z","v":68254,"vw":6.430193},{"c":6.445,"h":6.45,"l":6.43,"n":614,"o":6.435,"t":"2026-10-13T19:15:00Z","v":226076,"vw":6.439395},{"c":6.435,"h":6.455,"l":6.435,"n":896,"o":6.445,"t":"2026-10-13T19:30:00Z","v":239947,"vw":6.446927},{"c":6.435,"h":6.46,"l":6.43,"n":2248,"o":6.435,"t":"2026-10-13T19:45:00Z","v":680545,"vw":6.441206},{"c":6.43,"h":6.43,"l":6.43,"n":18,"o":6.43,"t":"2026-10-13T20:00:00Z","v":380750,"vw":6.43},{"c":6.3903,"h":6.3903,"l":6.3903,"n":1,"o":6.3903,"t":"2026-10-14T11:15:00Z","v":2000,"vw":6.3903},{"c":6.4514,"h":6.4514,"l":6.4514,"n":1,"o":6.4514,"t":"2026-10-14T13:15:00Z","v":2000,"vw":6.4514},{"c":6.375,"h":6.425,"l":6.37,"n":501,"o":6.4,"t":"2026-10-14T13:30:00Z","v":70890,"vw":6.395155},{"c":6.385,"h":6.39,"l":6.37,"n":273,"o":6.375,"t":"2026-10-14T13:45:00Z","v":23443,"vw":6.380284},{"c":6.375,"h":6.39,"l":6.37,"n":514,"o":6.385,"t":"2026-10-14T14:00:00Z","v":68569,"vw":6.381563},{"c":6.375,"h":6.385,"l":6.37,"n":240,"o":6.37,"t":"2026-10-14T14:15:00Z","v":34587,"vw":6.375376},{"c":6.39,"h":6.39,"l":6.375,"n":557,"o":6.375,"t":"2026-10-14T14:30:00Z","v":58420,"vw":6.381609},{"c":6.375,"h":6.385,"l":6.37,"n":374,"o":6.385,"t":"2026-10-14T14:45:00Z","v":25011,"vw":6.379882},{"c":6.385,"h":6.385,"l":6.375,"n":436,"o":6.375,"t":"2026-10-14T15:00:00Z","v":35392,"vw":6.38052},{"c":6.385,"h":6.385,"l":6.38,"n":194,"o":6.385,"t":"2026-10-14T15:15:00Z","v":15635,"vw":6.383671},{"c":6.375,"h":6.39,"l":6.37,"n":544,"o":6.385,"t":"2026-10-14T15:30:00Z","v":66131,"vw":6.38218},{"c":6.37,"h":6.375,"l":6.37,"n":313,"o":6.37,"t":"2026-10-14T15:45:00Z","v":14114,"vw":6.372607},{"c":6.37,"h":6.38,"l":6.365,"n":350,"o":6.37,"t":"2026-10-14T16:00:00Z","v":73401,"vw":6.368175},{"c":6.36,"h":6.375,"l":6.36,"n":232,"o":6.375,"t":"2026-10-14T16:15:00Z","v":33147,"vw":6.366454},{"c":6.365,"h":6.37,"l":6.36,"n":136,"o":6.365,"t":"2026-10-14T16:30:00Z","v":8756,"vw":6.365187},{"c":6.345,"h":6.365,"l":6.34,"n":373,"o":6.36,"t":"2026-10-14T16:45:00Z","v":115902,"vw":6.356822},{"c":6.34,"h":6.345,"l":6.34,"n":278,"o":6.345,"t":"2026-10-14T17:00:00Z","v":29599,"vw":6.340788},{"c":6.34,"h":6.345,"l":6.34,"n":230,"o":6.34,"t":"2026-10-14T17:15:00Z","v":16368,"vw":6.342835},{"c":6.3212,"h":6.35,"l":6.3212,"n":464,"o":6.345,"t":"2026-10-14T17:30:00Z","v":118186,"vw":6.337085},{"c":6.335,"h":6.345,"l":6.315,"n":615,"o":6.325,"t":"2026-10-14T17:45:00Z","v":227407,"vw":6.329343},{"c":6.345,"h":6.35,"l":6.335,"n":235,"o":6.34,"t":"2026-10-14T18:00:00Z","v":36257,"vw":6.344976},{"c":6.345,"h":6.35,"l":6.34,"n":200,"o":6.34,"t":"2026-10-14T18:15:00Z","v":11214,"vw":6.343386},{"c":6.335,"h":6.345,"l":6.335,"n":389,"o":6.345,"t":"2026-10-14T18:30:00Z","v":35259,"vw":6.340949},{"c":6.325,"h":6.335,"l":6.3245,"n":510,"o":6.33,"t":"2026-10-14T18:45:00Z","v":74482,"vw":6.329741},{"c":6.3,"h":6.325,"l":6.3,"n":441,"o":6.325,"t":"2026-10-14T19:00:00Z","v":80742,"vw":6.311791},{"c":6.305,"h":6.315,"l":6.29,"n":637,"o":6.305,"t":"2026-10-14T19:15:00Z","v":167305,"vw":6.304583},{"c":6.295,"h":6.31,"l":6.295,"n":707,"o":6.305,"t":"2026-10-14T19:30:00Z","v":109019,"vw":6.303587},{"c":6.32,"h":6.32,"l":6.29,"n":1753,"o":6.295,"t":"2026-10-14T19:45:00Z","v":376206,"vw":6.305869},{"c":6.31,"h":6.31,"l":6.31,"n":18,"o":6.31,"t":"2026-10-14T20:00:00Z","v":391476,"vw":6.31},{"c":6.385,"h":6.405,"l":6.34,"n":303,"o":6.34,"t":"2026-10-15T13:30:00Z","v":66304,"vw":6.373786},{"c":6.405,"h":6.415,"l":6.385,"n":435,"o":6.385,"t":"2026-10-15T13:45:00Z","v":98990,"vw":6.402532},{"c":6.425,"h":6.435,"l":6.405,"n":535,"o":6.405,"t":"2026-10-15T14:00:00Z","v":78631,"vw":6.425987},{"c":6.425,"h":6.44,"l":6.42,"n":401,"o":6.43,"t":"2026-10-15T14:15:00Z","v":81384,"vw":6.43205},{"c":6.43,"h":6.44,"l":6.42,"n":433,"o":6.43,"t":"2026-10-15T14:30:00Z","v":92503,"vw":6.43124},{"c":6.4499,"h":6.46,"l":6.42,"n":409,"o":6.425,"t":"2026-10-15T14:45:00Z","v":87140,"vw":6.442984},{"c":6.455,"h":6.46,"l":6.445,"n":243,"o":6.445,"t":"2026-10-15T15:00:00Z","v":42228,"vw":6.454584},{"c":6.45,"h":6.46,"l":6.445,"n":393,"o":6.455,"t":"2026-10-15T15:15:00Z","v":89432,"vw":6.451109},{"c":6.435,"h":6.455,"l":6.43,"n":321,"o":6.45,"t":"2026-10-15T15:30:00Z","v":43296,"vw":6.443377},{"c":6.425,"h":6.435,"l":6.42,"n":260,"o":6.433667,"t":"2026-10-15T15:45:00Z","v":37301,"vw":6.425926},{"c":6.415,"h":6.43,"l":6.41,"n":294,"o":6.42,"t":"2026-10-15T16:00:00Z","v":45363,"vw":6.420695},{"c":6.435,"h":6.44,"l":6.415,"n":219,"o":6.415,"t":"2026-10-15T16:15:00Z","v":45071,"vw":6.427424},{"c":6.445,"h":6.45,"l":6.435,"n":159,"o":6.435,"t":"2026-10-15T16:30:00Z","v":29111,"vw":6.443084},{"c":6.45,"h":6.45,"l":6.44,"n":126,"o":6.445,"t":"2026-10-15T16:45:00Z","v":12162,"vw":6.448775},{"c":6.455,"h":6.46,"l":6.4427,"n":346,"o":6.445,"t":"2026-10-15T17:00:00Z","v":84702,"vw":6.450903},{"c":6.445,"h":6.4599,"l":6.44,"n":321,"o":6.455,"t":"2026-10-15T17:15:00Z","v":47722,"vw":6.451972},{"c":6.445,"h":6.45,"l":6.44,"n":141,"o":6.445,"t":"2026-10-15T17:30:00Z","v":25964,"vw":6.445054},{"c":6.445,"h":6.455,"l":6.4428,"n":321,"o":6.45,"t":"2026-10-15T17:45:00Z","v":57708,"vw":6.451097},{"c":6.445,"h":6.455,"l":6.4423,"n":313,"o":6.4423,"t":"2026-10-15T18:00:00Z","v":54364,"vw":6.449718},{"c":6.455,"h":6.455,"l":6.445,"n":371,"o":6.45,"t":"2026-10-15T18:15:00Z","v":68086,"vw":6.450254},{"c":6.44,"h":6.455,"l":6.44,"n":298,"o":6.455,"t":"2026-10-15T18:30:00Z","v":38683,"vw":6.449576},{"c":6.44,"h":6.455,"l":6.44,"n":437,"o":6.445,"t":"2026-10-15T18:45:00Z","v":66037,"vw":6.450274},{"c":6.455,"h":6.465,"l":6.44,"n":680,"o":6.44,"t":"2026-10-15T19:00:00Z","v":204408,"vw":6.459789},{"c":6.435,"h":6.46,"l":6.435,"n":573,"o":6.455,"t":"2026-10-15T19:15:00Z","v":94096,"vw":6.445181},{"c":6.425,"h":6.44,"l":6.42,"n":554,"o":6.435,"t":"2026-10-15T19:30:00Z","v":79752,"vw":6.428738},{"c":6.415,"h":6.435,"l":6.41,"n":2169,"o":6.425,"t":"2026-10-15T19:45:00Z","v":466920,"vw":6.424026},{"c":6.36,"h":6.42,"l":6.36,"n":21,"o":6.41,"t":"2026-10-15T20:00:00Z","v":294046,"vw":6.409967},{"c":6.4107,"h":6.4107,"l":6.4107,"n":1,"o":6.4107,"t":"2026-10-15T20:15:00Z","v":100,"vw":6.4107},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-16T13:00:00Z","v":5000,"vw":6.47},{"c":6.38,"h":6.46,"l":6.38,"n":347,"o":6.44,"t":"2026-10-16T13:30:00Z","v":120185,"vw":6.431798},{"c":6.385,"h":6.39,"l":6.375,"n":177,"o":6.38,"t":"2026-10-16T13:45:00Z","v":13137,"vw":6.380855},{"c":6.42,"h":6.4253,"l":6.385,"n":463,"o":6.385,"t":"2026-10-16T14:00:00Z","v":63368,"vw":6.403461},{"c":6.415,"h":6.425,"l":6.41,"n":295,"o":6.42,"t":"2026-10-16T14:15:00Z","v":30962,"vw":6.416781},{"c":6.43,"h":6.44,"l":6.415,"n":616,"o":6.42,"t":"2026-10-16T14:30:00Z","v":110185,"vw":6.429828},{"c":6.425,"h":6.44,"l":6.425,"n":265,"o":6.435,"t":"2026-10-16T14:45:00Z","v":35842,"vw":6.430969},{"c":6.44,"h":6.44,"l":6.425,"n":319,"o":6.425,"t":"2026-10-16T15:00:00Z","v":82382,"vw":6.430322},{"c":6.435,"h":6.44,"l":6.42,"n":254,"o":6.44,"t":"2026-10-16T15:15:00Z","v":32335,"vw":6.431412},{"c":6.43,"h":6.44,"l":6.43,"n":152,"o":6.435,"t":"2026-10-16T15:30:00Z","v":15217,"vw":6.434691},{"c":6.425,"h":6.44,"l":6.42,"n":255,"o":6.43,"t":"2026-10-16T15:45:00Z","v":41999,"vw":6.426869},{"c":6.415,"h":6.426,"l":6.41,"n":261,"o":6.42,"t":"2026-10-16T16:00:00Z","v":31549,"vw":6.418553},{"c":6.42,"h":6.425,"l":6.41,"n":215,"o":6.42,"t":"2026-10-16T16:15:00Z","v":34700,"vw":6.419885},{"c":6.405,"h":6.415,"l":6.4,"n":183,"o":6.415,"t":"2026-10-16T16:30:00Z","v":28729,"vw":6.408402},{"c":6.405,"h":6.4099,"l":6.4,"n":116,"o":6.4,"t":"2026-10-16T16:45:00Z","v":24039,"vw":6.403866},{"c":6.4,"h":6.41,"l":6.39,"n":254,"o":6.405,"t":"2026-10-16T17:00:00Z","v":45412,"vw":6.397031},{"c":6.4,"h":6.405,"l":6.385,"n":411,"o":6.4,"t":"2026-10-16T17:15:00Z","v":72411,"vw":6.39553},{"c":6.4077,"h":6.41,"l":6.395,"n":191,"o":6.4,"t":"2026-10-16T17:30:00Z","v":38085,"vw":6.400584},{"c":6.4,"h":6.41,"l":6.4,"n":164,"o":6.41,"t":"2026-10-16T17:45:00Z","v":16832,"vw":6.406723},{"c":6.41,"h":6.42,"l":6.395,"n":356,"o":6.4,"t":"2026-10-16T18:00:00Z","v":80549,"vw":6.402768},{"c":6.41,"h":6.42,"l":6.4,"n":217,"o":6.415,"t":"2026-10-16T18:15:00Z","v":43067,"vw":6.405301},{"c":6.42,"h":6.42,"l":6.4026,"n":235,"o":6.41,"t":"2026-10-16T18:30:00Z","v":38248,"vw":6.411},{"c":6.425,"h":6.4275,"l":6.415,"n":382,"o":6.42,"t":"2026-10-16T18:45:00Z","v":108101,"vw":6.419844},{"c":6.42,"h":6.425,"l":6.412,"n":282,"o":6.425,"t":"2026-10-16T19:00:00Z","v":35995,"vw":6.418971},{"c":6.42,"h":6.42,"l":6.415,"n":289,"o":6.42,"t":"2026-10-16T19:15:00Z","v":27420,"vw":6.417679},{"c":6.395,"h":6.42,"l":6.395,"n":519,"o":6.415,"t":"2026-10-16T19:30:00Z","v":112791,"vw":6.404829},{"c":6.39,"h":6.41,"l":6.39,"n":2046,"o":6.395,"t":"2026-10-16T19:45:00Z","v":610453,"vw":6.39891},{"c":6.38,"h":6.38,"l":6.38,"n":13,"o":6.38,"t":"2026-10-16T20:00:00Z","v":291153,"vw":6.38},{"c":6.41,"h":6.41,"l":6.41,"n":1,"o":6.41,"t":"2026-10-16T20:15:00Z","v":1561,"vw":6.41},{"c":6.44,"h":6.44,"l":6.3201,"n":5,"o":6.3201,"t":"2026-10-16T20:30:00Z","v":1359,"vw":6.366537},{"c":6.446,"h":6.446,"l":6.446,"n":1,"o":6.446,"t":"2026-10-16T20:45:00Z","v":100,"vw":6.446},{"c":6.4,"h":6.4,"l":6.26,"n":154,"o":6.32,"t":"2026-10-16T21:00:00Z","v":9749,"vw":6.339931},{"c":6.3954,"h":6.4,"l":6.3954,"n":3,"o":6.4,"t":"2026-10-16T23:30:00Z","v":400,"vw":6.397675},{"c":6.39,"h":6.39,"l":6.39,"n":2,"o":6.39,"t":"2026-10-19T12:30:00Z","v":1900,"vw":6.39},{"c":6.35,"h":6.37,"l":6.3,"n":686,"o":6.37,"t":"2026-10-19T13:30:00Z","v":180736,"vw":6.341099},{"c":6.335,"h":6.355,"l":6.32,"n":670,"o":6.35,"t":"2026-10-19T13:45:00Z","v":169470,"vw":6.339637},{"c":6.33,"h":6.34,"l":6.325,"n":754,"o":6.335,"t":"2026-10-19T14:00:00Z","v":182702,"vw":6.332598},{"c":6.335,"h":6.336,"l":6.32,"n":343,"o":6.325,"t":"2026-10-19T14:15:00Z","v":146507,"vw":6.330998},{"c":6.32,"h":6.335,"l":6.32,"n":273,"o":6.335,"t":"2026-10-19T14:30:00Z","v":52376,"vw":6.32942},{"c":6.315,"h":6.325,"l":6.3,"n":485,"o":6.32,"t":"2026-10-19T14:45:00Z","v":196770,"vw":6.31441},{"c":6.325,"h":6.325,"l":6.31,"n":284,"o":6.31,"t":"2026-10-19T15:00:00Z","v":58049,"vw":6.319328},{"c":6.325,"h":6.335,"l":6.32,"n":438,"o":6.325,"t":"2026-10-19T15:15:00Z","v":113570,"vw":6.329439},{"c":6.315,"h":6.33,"l":6.31,"n":241,"o":6.33,"t":"2026-10-19T15:30:00Z","v":55258,"vw":6.319672},{"c":6.315,"h":6.325,"l":6.31,"n":244,"o":6.315,"t":"2026-10-19T15:45:00Z","v":72356,"vw":6.321268},{"c":6.295,"h":6.315,"l":6.285,"n":1251,"o":6.31,"t":"2026-10-19T16:00:00Z","v":343034,"vw":6.296465},{"c":6.2999,"h":6.3,"l":6.285,"n":411,"o":6.29,"t":"2026-10-19T16:15:00Z","v":70568,"vw":6.292733},{"c":6.295,"h":6.3,"l":6.29,"n":217,"o":6.295,"t":"2026-10-19T16:30:00Z","v":24363,"vw":6.294844},{"c":6.295,"h":6.3,"l":6.295,"n":257,"o":6.3,"t":"2026-10-19T16:45:00Z","v":33387,"vw":6.297959},{"c":6.305,"h":6.305,"l":6.285,"n":460,"o":6.295,"t":"2026-10-19T17:00:00Z","v":115894,"vw":6.294242},{"c":6.295,"h":6.305,"l":6.285,"n":693,"o":6.305,"t":"2026-10-19T17:15:00Z","v":234635,"vw":6.292406},{"c":6.29,"h":6.3,"l":6.29,"n":390,"o":6.295,"t":"2026-10-19T17:30:00Z","v":42891,"vw":6.295765},{"c":6.3,"h":6.3,"l":6.285,"n":606,"o":6.295,"t":"2026-10-19T17:45:00Z","v":97892,"vw":6.291671},{"c":6.3,"h":6.3,"l":6.29,"n":599,"o":6.295,"t":"2026-10-19T18:00:00Z","v":77050,"vw":6.296289},{"c":6.305,"h":6.305,"l":6.295,"n":703,"o":6.3,"t":"2026-10-19T18:15:00Z","v":113665,"vw":6.300228},{"c":6.305,"h":6.31,"l":6.295,"n":560,"o":6.305,"t":"2026-10-19T18:30:00Z","v":87833,"vw":6.300779},{"c":6.325,"h":6.325,"l":6.3009,"n":704,"o":6.31,"t":"2026-10-19T18:45:00Z","v":274816,"vw":6.312936},{"c":6.32,"h":6.3399,"l":6.32,"n":549,"o":6.325,"t":"2026-10-19T19:00:00Z","v":137984,"vw":6.325069},{"c":6.32,"h":6.3291,"l":6.32,"n":591,"o":6.32,"t":"2026-10-19T19:15:00Z","v":75196,"vw":6.323352},{"c":6.325,"h":6.325,"l":6.31,"n":964,"o":6.32,"t":"2026-10-19T19:30:00Z","v":137874,"vw":6.319941},{"c":6.325,"h":6.33,"l":6.32,"n":2384,"o":6.32,"t":"2026-10-19T19:45:00Z","v":412372,"vw":6.32482},{"c":6.32,"h":6.32,"l":6.32,"n":13,"o":6.32,"t":"2026-10-19T20:00:00Z","v":619249,"vw":6.32},{"c":6.2868,"h":6.2868,"l":6.2868,"n":1,"o":6.2868,"t":"2026-10-19T20:15:00Z","v":205,"vw":6.2868},{"c":6.3,"h":6.3,"l":6.3,"n":5,"o":6.3,"t":"2026-10-19T20:30:00Z","v":2200,"vw":6.3},{"c":6.3861,"h":6.3861,"l":6.3861,"n":1,"o":6.3861,"t":"2026-10-19T21:00:00Z","v":100,"vw":6.3861},{"c":6.38,"h":6.38,"l":6.38,"n":3,"o":6.38,"t":"2026-10-19T21:15:00Z","v":302,"vw":6.38},{"c":6.32,"h":6.32,"l":6.31,"n":3,"o":6.31,"t":"2026-10-20T12:30:00Z","v":1300,"vw":6.313846},{"c":6.32,"h":6.32,"l":6.32,"n":2,"o":6.32,"t":"2026-10-20T13:15:00Z","v":300,"vw":6.32},{"c":6.345,"h":6.355,"l":6.295,"n":906,"o":6.31,"t":"2026-10-20T13:30:00Z","v":246331,"vw":6.322652},{"c":6.355,"h":6.38,"l":6.345,"n":421,"o":6.345,"t":"2026-10-20T13:45:00Z","v":64036,"vw":6.367274},{"c":6.345,"h":6.36,"l":6.335,"n":335,"o":6.35,"t":"2026-10-20T14:00:00Z","v":45684,"vw":6.345561},{"c":6.365,"h":6.365,"l":6.335,"n":648,"o":6.345,"t":"2026-10-20T14:15:00Z","v":62304,"vw":6.348401},{"c":6.36,"h":6.365,"l":6.345,"n":340,"o":6.365,"t":"2026-10-20T14:30:00Z","v":44273,"vw":6.352694},{"c":6.34,"h":6.36,"l":6.34,"n":585,"o":6.36,"t":"2026-10-20T14:45:00Z","v":71916,"vw":6.349624},{"c":6.32,"h":6.345,"l":6.32,"n":409,"o":6.34,"t":"2026-10-20T15:00:00Z","v":57022,"vw":6.329755},{"c":6.345,"h":6.36,"l":6.325,"n":1105,"o":6.325,"t":"2026-10-20T15:15:00Z","v":293131,"vw":6.341797},{"c":6.345,"h":6.345,"l":6.33,"n":690,"o":6.345,"t":"2026-10-20T15:30:00Z","v":118026,"vw":6.338515},{"c":6.335,"h":6.345,"l":6.33,"n":309,"o":6.345,"t":"2026-10-20T15:45:00Z","v":33808,"vw":6.336682},{"c":6.33,"h":6.34,"l":6.33,"n":338,"o":6.335,"t":"2026-10-20T16:00:00Z","v":43898,"vw":6.333188},{"c":6.3324,"h":6.34,"l":6.32,"n":508,"o":6.33,"t":"2026-10-20T16:15:00Z","v":67436,"vw":6.329791},{"c":6.325,"h":6.34,"l":6.3212,"n":598,"o":6.335,"t":"2026-10-20T16:30:00Z","v":73468,"vw":6.331864},{"c":6.335,"h":6.335,"l":6.32,"n":1013,"o":6.325,"t":"2026-10-20T16:45:00Z","v":55176,"vw":6.329541},{"c":6.349,"h":6.35,"l":6.335,"n":793,"o":6.335,"t":"2026-10-20T17:00:00Z","v":60580,"vw":6.342276},{"c":6.34,"h":6.35,"l":6.34,"n":789,"o":6.345,"t":"2026-10-20T17:15:00Z","v":32244,"vw":6.34565},{"c":6.34,"h":6.35,"l":6.34,"n":808,"o":6.34,"t":"2026-10-20T17:30:00Z","v":27150,"vw":6.345368},{"c":6.385,"h":6.39,"l":6.34,"n":940,"o":6.345,"t":"2026-10-20T17:45:00Z","v":430924,"vw":6.368319},{"c":6.385,"h":6.395,"l":6.365,"n":1095,"o":6.385,"t":"2026-10-20T18:00:00Z","v":701058,"vw":6.375896},{"c":6.385,"h":6.39,"l":6.37,"n":486,"o":6.39,"t":"2026-10-20T18:15:00Z","v":138759,"vw":6.381022},{"c":6.39,"h":6.395,"l":6.385,"n":346,"o":6.385,"t":"2026-10-20T18:30:00Z","v":67537,"vw":6.390306},{"c":6.39,"h":6.4,"l":6.39,"n":680,"o":6.39,"t":"2026-10-20T18:45:00Z","v":63591,"vw":6.392905},{"c":6.405,"h":6.405,"l":6.39,"n":806,"o":6.39,"t":"2026-10-20T19:00:00Z","v":138141,"vw":6.399444},{"c":6.385,"h":6.41,"l":6.38,"n":1021,"o":6.4,"t":"2026-10-20T19:15:00Z","v":505580,"vw":6.396393},{"c":6.375,"h":6.39,"l":6.365,"n":1419,"o":6.39,"t":"2026-10-20T19:30:00Z","v":316582,"vw":6.378152},{"c":6.36,"h":6.39,"l":6.36,"n":2893,"o":6.375,"t":"2026-10-20T19:45:00Z","v":711487,"vw":6.376754},{"c":6.37,"h":6.37,"l":6.37,"n":6,"o":6.37,"t":"2026-10-20T20:00:00Z","v":335941,"vw":6.37},{"c":6.4,"h":6.4,"l":6.39,"n":8,"o":6.39,"t":"2026-10-20T21:30:00Z","v":4526,"vw":6.392327},{"c":6.3195,"h":6.3195,"l":6.3195,"n":2,"o":6.3195,"t":"2026-10-20T23:15:00Z","v":372,"vw":6.3195},{"c":6.3972,"h":6.3972,"l":6.3972,"n":2,"o":6.3972,"t":"2026-10-21T09:15:00Z","v":986,"vw":6.3972},{"c":6.1761,"h":6.1761,"l":6.1761,"n":2,"o":6.1761,"t":"2026-10-21T09:30:00Z","v":171,"vw":6.1761},{"c":6.35,"h":6.35,"l":6.35,"n":2,"o":6.35,"t":"2026-10-21T11:30:00Z","v":501,"vw":6.35},{"c":6.385,"h":6.4,"l":6.355,"n":466,"o":6.4,"t":"2026-10-21T13:30:00Z","v":102232,"vw":6.373964},{"c":6.405,"h":6.42,"l":6.385,"n":441,"o":6.385,"t":"2026-10-21T13:45:00Z","v":102011,"vw":6.408897},{"c":6.395,"h":6.41,"l":6.365,"n":516,"o":6.41,"t":"2026-10-21T14:00:00Z","v":108280,"vw":6.39107},{"c":6.385,"h":6.4,"l":6.385,"n":331,"o":6.395,"t":"2026-10-21T14:15:00Z","v":79760,"vw":6.390739},{"c":6.385,"h":6.39,"l":6.38,"n":156,"o":6.385,"t":"2026-10-21T14:30:00Z","v":31418,"vw":6.385485},{"c":6.385,"h":6.4,"l":6.375,"n":430,"o":6.39,"t":"2026-10-21T14:45:00Z","v":99957,"vw":6.386927},{"c":6.365,"h":6.39,"l":6.365,"n":602,"o":6.385,"t":"2026-10-21T15:00:00Z","v":132783,"vw":6.373163},{"c":6.38,"h":6.38,"l":6.36,"n":377,"o":6.365,"t":"2026-10-21T15:15:00Z","v":52430,"vw":6.369758},{"c":6.365,"h":6.38,"l":6.365,"n":381,"o":6.38,"t":"2026-10-21T15:30:00Z","v":59295,"vw":6.371498},{"c":6.38,"h":6.38,"l":6.36,"n":430,"o":6.365,"t":"2026-10-21T15:45:00Z","v":56407,"vw":6.370221},{"c":6.4,"h":6.405,"l":6.37,"n":789,"o":6.375,"t":"2026-10-21T16:00:00Z","v":403505,"vw":6.388096},{"c":6.4,"h":6.4,"l":6.39,"n":502,"o":6.395,"t":"2026-10-21T16:15:00Z","v":81266,"vw":6.397567},{"c":6.385,"h":6.4,"l":6.385,"n":734,"o":6.3999,"t":"2026-10-21T16:30:00Z","v":198165,"vw":6.391803},{"c":6.38,"h":6.39,"l":6.38,"n":299,"o":6.385,"t":"2026-10-21T16:45:00Z","v":23506,"vw":6.384361},{"c":6.39,"h":6.39,"l":6.38,"n":354,"o":6.385,"t":"2026-10-21T17:00:00Z","v":31715,"vw":6.387504},{"c":6.4,"h":6.4,"l":6.3812,"n":550,"o":6.385,"t":"2026-10-21T17:15:00Z","v":81092,"vw":6.3913},{"c":6.405,"h":6.41,"l":6.395,"n":467,"o":6.395,"t":"2026-10-21T17:30:00Z","v":65569,"vw":6.401094},{"c":6.405,"h":6.415,"l":6.395,"n":760,"o":6.41,"t":"2026-10-21T17:45:00Z","v":315827,"vw":6.40252},{"c":6.405,"h":6.405,"l":6.4,"n":234,"o":6.405,"t":"2026-10-21T18:00:00Z","v":32222,"vw":6.403542},{"c":6.3988,"h":6.41,"l":6.395,"n":595,"o":6.4,"t":"2026-10-21T18:15:00Z","v":186831,"vw":6.403464},{"c":6.405,"h":6.41,"l":6.39,"n":410,"o":6.395,"t":"2026-10-21T18:30:00Z","v":90433,"vw":6.403267},{"c":6.375,"h":6.405,"l":6.37,"n":562,"o":6.405,"t":"2026-10-21T18:45:00Z","v":190780,"vw":6.394183},{"c":6.365,"h":6.375,"l":6.35,"n":772,"o":6.375,"t":"2026-10-21T19:00:00Z","v":146352,"vw":6.363514},{"c":6.375,"h":6.38,"l":6.36,"n":662,"o":6.36,"t":"2026-10-21T19:15:00Z","v":84275,"vw":6.370515},{"c":6.355,"h":6.375,"l":6.355,"n":1001,"o":6.375,"t":"2026-10-21T19:30:00Z","v":205574,"vw":6.362826},{"c":6.345,"h":6.37,"l":6.335,"n":2799,"o":6.355,"t":"2026-10-21T19:45:00Z","v":729071,"vw":6.353229},{"c":6.34,"h":6.34,"l":6.34,"n":8,"o":6.34,"t":"2026-10-21T20:00:00Z","v":659520,"vw":6.34},{"c":6.34,"h":6.34,"l":6.34,"n":3,"o":6.34,"t":"2026-10-22T08:00:00Z","v":102,"vw":6.34},{"c":6.3737,"h":6.3737,"l":6.3737,"n":1,"o":6.3737,"t":"2026-10-22T11:00:00Z","v":1000,"vw":6.3737},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-22T13:00:00Z","v":46500,"vw":6.34},{"c":6.37,"h":6.375,"l":6.305,"n":553,"o":6.33,"t":"2026-10-22T13:30:00Z","v":111938,"vw":6.346025},{"c":6.405,"h":6.41,"l":6.36,"n":799,"o":6.37,"t":"2026-10-22T13:45:00Z","v":179503,"vw":6.378397},{"c":6.41,"h":6.415,"l":6.405,"n":432,"o":6.41,"t":"2026-10-22T14:00:00Z","v":81588,"vw":6.409954},{"c":6.415,"h":6.425,"l":6.41,"n":521,"o":6.415,"t":"2026-10-22T14:15:00Z","v":115647,"vw":6.418143},{"c":6.405,"h":6.425,"l":6.385,"n":646,"o":6.42,"t":"2026-10-22T14:30:00Z","v":111116,"vw":6.402895},{"c":6.395,"h":6.41,"l":6.39,"n":645,"o":6.405,"t":"2026-10-22T14:45:00Z","v":105599,"vw":6.400377},{"c":6.39,"h":6.4,"l":6.38,"n":405,"o":6.395,"t":"2026-10-22T15:00:00Z","v":50762,"vw":6.385733},{"c":6.38,"h":6.39,"l":6.37,"n":456,"o":6.385,"t":"2026-10-22T15:15:00Z","v":45886,"vw":6.380652},{"c":6.39,"h":6.4,"l":6.38,"n":702,"o":6.38,"t":"2026-10-22T15:30:00Z","v":141413,"vw":6.387257},{"c":6.39,"h":6.3901,"l":6.38,"n":851,"o":6.385,"t":"2026-10-22T15:45:00Z","v":196551,"vw":6.384202},{"c":6.415,"h":6.43,"l":6.385,"n":766,"o":6.39,"t":"2026-10-22T16:00:00Z","v":612730,"vw":6.39562},{"c":6.42,"h":6.42,"l":6.41,"n":207,"o":6.415,"t":"2026-10-22T16:15:00Z","v":34971,"vw":6.415502},{"c":6.405,"h":6.425,"l":6.4,"n":568,"o":6.4199,"t":"2026-10-22T16:30:00Z","v":93093,"vw":6.413202},{"c":6.415,"h":6.415,"l":6.4,"n":475,"o":6.405,"t":"2026-10-22T16:45:00Z","v":118595,"vw":6.410003},{"c":6.41,"h":6.415,"l":6.405,"n":279,"o":6.41,"t":"2026-10-22T17:00:00Z","v":45780,"vw":6.410193},{"c":6.4,"h":6.41,"l":6.39,"n":518,"o":6.41,"t":"2026-10-22T17:15:00Z","v":125712,"vw":6.400282},{"c":6.405,"h":6.41,"l":6.395,"n":258,"o":6.4,"t":"2026-10-22T17:30:00Z","v":51556,"vw":6.402833},{"c":6.395,"h":6.41,"l":6.39,"n":724,"o":6.41,"t":"2026-10-22T17:45:00Z","v":212030,"vw":6.396446},{"c":6.385,"h":6.395,"l":6.38,"n":335,"o":6.395,"t":"2026-10-22T18:00:00Z","v":53836,"vw":6.386798},{"c":6.365,"h":6.39,"l":6.365,"n":420,"o":6.385,"t":"2026-10-22T18:15:00Z","v":79260,"vw":6.381249},{"c":6.365,"h":6.375,"l":6.365,"n":619,"o":6.37,"t":"2026-10-22T18:30:00Z","v":132920,"vw":6.370053},{"c":6.355,"h":6.375,"l":6.351,"n":437,"o":6.3601,"t":"2026-10-22T18:45:00Z","v":83045,"vw":6.365517},{"c":6.345,"h":6.37,"l":6.34,"n":613,"o":6.355,"t":"2026-10-22T19:00:00Z","v":135266,"vw":6.358401},{"c":6.325,"h":6.36,"l":6.32,"n":974,"o":6.34,"t":"2026-10-22T19:15:00Z","v":270226,"vw":6.344412},{"c":6.32,"h":6.33,"l":6.315,"n":1144,"o":6.32,"t":"2026-10-22T19:30:00Z","v":208280,"vw":6.320281},{"c":6.29,"h":6.325,"l":6.29,"n":3363,"o":6.32,"t":"2026-10-22T19:45:00Z","v":1026817,"vw":6.308817},{"c":6.3,"h":6.3,"l":6.3,"n":8,"o":6.3,"t":"2026-10-22T20:00:00Z","v":777896,"vw":6.3},{"c":6.3984,"h":6.3984,"l":6.3984,"n":1,"o":6.3984,"t":"2026-10-22T20:15:00Z","v":311,"vw":6.3984},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-22T21:15:00Z","v":200,"vw":6.25},{"c":6.27,"h":6.28,"l":6.27,"n":6,"o":6.28,"t":"2026-10-22T22:30:00Z","v":1000,"vw":6.273375},{"c":6.31,"h":6.31,"l":6.31,"n":3,"o":6.31,"t":"2026-10-23T11:30:00Z","v":400,"vw":6.31},{"c":6.29,"h":6.29,"l":6.29,"n":1,"o":6.29,"t":"2026-10-23T13:15:00Z","v":100,"vw":6.29},{"c":6.315,"h":6.33,"l":6.29,"n":677,"o":6.3,"t":"2026-10-23T13:30:00Z","v":150618,"vw":6.309302},{"c":6.3,"h":6.315,"l":6.3,"n":439,"o":6.31,"t":"2026-10-23T13:45:00Z","v":60141,"vw":6.308773},{"c":6.33,"h":6.33,"l":6.3,"n":690,"o":6.3,"t":"2026-10-23T14:00:00Z","v":121271,"vw":6.31548},{"c":6.335,"h":6.345,"l":6.325,"n":472,"o":6.33,"t":"2026-10-23T14:15:00Z","v":111284,"vw":6.335245},{"c":6.36,"h":6.36,"l":6.33,"n":491,"o":6.33,"t":"2026-10-23T14:30:00Z","v":98328,"vw":6.338738},{"c":6.37,"h":6.38,"l":6.34,"n":1023,"o":6.36,"t":"2026-10-23T14:45:00Z","v":286306,"vw":6.362318},{"c":6.375,"h":6.38,"l":6.36,"n":572,"o":6.365,"t":"2026-10-23T15:00:00Z","v":120156,"vw":6.367127},{"c":6.385,"h":6.385,"l":6.37,"n":638,"o":6.375,"t":"2026-10-23T15:15:00Z","v":192261,"vw":6.3791},{"c":6.395,"h":6.4,"l":6.375,"n":691,"o":6.385,"t":"2026-10-23T15:30:00Z","v":232493,"vw":6.386679},{"c":6.4,"h":6.4,"l":6.39,"n":314,"o":6.395,"t":"2026-10-23T15:45:00Z","v":73842,"vw":6.394686},{"c":6.4,"h":6.405,"l":6.39,"n":590,"o":6.395,"t":"2026-10-23T16:00:00Z","v":173289,"vw":6.398517},{"c":6.41,"h":6.41,"l":6.39,"n":372,"o":6.4,"t":"2026-10-23T16:15:00Z","v":80754,"vw":6.398586},{"c":6.4001,"h":6.415,"l":6.4,"n":474,"o":6.41,"t":"2026-10-23T16:30:00Z","v":148108,"vw":6.408033},{"c":6.4,"h":6.41,"l":6.395,"n":648,"o":6.405,"t":"2026-10-23T16:45:00Z","v":286542,"vw":6.400668},{"c":6.4,"h":6.405,"l":6.395,"n":754,"o":6.4,"t":"2026-10-23T17:00:00Z","v":362008,"vw":6.398941},{"c":6.405,"h":6.409,"l":6.3901,"n":353,"o":6.4,"t":"2026-10-23T17:15:00Z","v":84967,"vw":6.40291},{"c":6.405,"h":6.41,"l":6.4,"n":337,"o":6.405,"t":"2026-10-23T17:30:00Z","v":109543,"vw":6.405562},{"c":6.415,"h":6.415,"l":6.4,"n":567,"o":6.405,"t":"2026-10-23T17:45:00Z","v":235400,"vw":6.410154},{"c":6.405,"h":6.415,"l":6.405,"n":398,"o":6.415,"t":"2026-10-23T18:00:00Z","v":98697,"vw":6.410763},{"c":6.41,"h":6.41,"l":6.4001,"n":164,"o":6.41,"t":"2026-10-23T18:15:00Z","v":32980,"vw":6.408859},{"c":6.41,"h":6.41,"l":6.4,"n":425,"o":6.41,"t":"2026-10-23T18:30:00Z","v":121611,"vw":6.403963},{"c":6.405,"h":6.415,"l":6.4,"n":441,"o":6.41,"t":"2026-10-23T18:45:00Z","v":209024,"vw":6.406177},{"c":6.4,"h":6.41,"l":6.395,"n":674,"o":6.405,"t":"2026-10-23T19:00:00Z","v":230256,"vw":6.401596},{"c":6.405,"h":6.41,"l":6.395,"n":1149,"o":6.4,"t":"2026-10-23T19:15:00Z","v":390723,"vw":6.400327},{"c":6.4101,"h":6.425,"l":6.4,"n":1123,"o":6.405,"t":"2026-10-23T19:30:00Z","v":464332,"vw":6.413668},{"c":6.43,"h":6.44,"l":6.4,"n":2527,"o":6.415,"t":"2026-10-23T19:45:00Z","v":1020349,"vw":6.418229},{"c":6.42,"h":6.42,"l":6.42,"n":8,"o":6.42,"t":"2026-10-23T20:00:00Z","v":1611720,"vw":6.42},{"c":6.3652,"h":6.3652,"l":6.3652,"n":1,"o":6.3652,"t":"2026-10-23T21:15:00Z","v":100,"vw":6.3652},{"c":6.3,"h":6.3,"l":6.3,"n":19,"o":6.3,"t":"2026-10-26T10:30:00Z","v":2239,"vw":6.3},{"c":6.42,"h":6.4686,"l":6.42,"n":8,"o":6.4686,"t":"2026-10-26T11:00:00Z","v":1726,"vw":6.422884},{"c":6.455,"h":6.47,"l":6.385,"n":474,"o":6.42,"t":"2026-10-26T13:30:00Z","v":158581,"vw":6.43668},{"c":6.5,"h":6.5,"l":6.455,"n":347,"o":6.455,"t":"2026-10-26T13:45:00Z","v":80619,"vw":6.47933},{"c":6.525,"h":6.53,"l":6.495,"n":443,"o":6.5,"t":"2026-10-26T14:00:00Z","v":101454,"vw":6.508037},{"c":6.56,"h":6.57,"l":6.52,"n":687,"o":6.53,"t":"2026-10-26T14:15:00Z","v":188562,"vw":6.542478},{"c":6.585,"h":6.61,"l":6.56,"n":1105,"o":6.56,"t":"2026-10-26T14:30:00Z","v":372701,"vw":6.586537},{"c":6.53,"h":6.585,"l":6.53,"n":1442,"o":6.585,"t":"2026-10-26T14:45:00Z","v":537750,"vw":6.558869},{"c":6.54,"h":6.56,"l":6.53,"n":344,"o":6.53,"t":"2026-10-26T15:00:00Z","v":67213,"vw":6.544349},{"c":6.57,"h":6.57,"l":6.535,"n":517,"o":6.54,"t":"2026-10-26T15:15:00Z","v":115449,"vw":6.548081},{"c":6.61,"h":6.61,"l":6.57,"n":1137,"o":6.57,"t":"2026-10-26T15:30:00Z","v":474247,"vw":6.598251},{"c":6.615,"h":6.62,"l":6.6011,"n":661,"o":6.605,"t":"2026-10-26T15:45:00Z","v":248081,"vw":6.610264},{"c":6.615,"h":6.63,"l":6.605,"n":1537,"o":6.61,"t":"2026-10-26T16:00:00Z","v":748921,"vw":6.61266},{"c":6.63,"h":6.63,"l":6.615,"n":219,"o":6.62,"t":"2026-10-26T16:15:00Z","v":50718,"vw":6.622962},{"c":6.64,"h":6.64,"l":6.625,"n":295,"o":6.63,"t":"2026-10-26T16:30:00Z","v":89954,"vw":6.628439},{"c":6.645,"h":6.65,"l":6.6399,"n":334,"o":6.64,"t":"2026-10-26T16:45:00Z","v":163420,"vw":6.642615},{"c":6.625,"h":6.65,"l":6.625,"n":650,"o":6.6412,"t":"2026-10-26T17:00:00Z","v":319488,"vw":6.638395},{"c":6.64,"h":6.64,"l":6.6212,"n":218,"o":6.625,"t":"2026-10-26T17:15:00Z","v":49552,"vw":6.633386},{"c":6.62,"h":6.635,"l":6.615,"n":539,"o":6.63,"t":"2026-10-26T17:30:00Z","v":295250,"vw":6.619842},{"c":6.635,"h":6.64,"l":6.615,"n":832,"o":6.615,"t":"2026-10-26T17:45:00Z","v":1031519,"vw":6.6274},{"c":6.6299,"h":6.645,"l":6.625,"n":805,"o":6.635,"t":"2026-10-26T18:00:00Z","v":439405,"vw":6.632323},{"c":6.63,"h":6.63,"l":6.62,"n":232,"o":6.625,"t":"2026-10-26T18:15:00Z","v":32038,"vw":6.627487},{"c":6.65,"h":6.65,"l":6.625,"n":481,"o":6.63,"t":"2026-10-26T18:30:00Z","v":182798,"vw":6.637177},{"c":6.655,"h":6.66,"l":6.64,"n":299,"o":6.645,"t":"2026-10-26T18:45:00Z","v":81522,"vw":6.650153},{"c":6.65,"h":6.67,"l":6.65,"n":1457,"o":6.655,"t":"2026-10-26T19:00:00Z","v":902463,"vw":6.658079},{"c":6.66,"h":6.66,"l":6.645,"n":466,"o":6.65,"t":"2026-10-26T19:15:00Z","v":78403,"vw":6.652127},{"c":6.665,"h":6.685,"l":6.655,"n":1360,"o":6.66,"t":"2026-10-26T19:30:00Z","v":619646,"vw":6.669722},{"c":6.6,"h":6.665,"l":6.6,"n":4022,"o":6.665,"t":"2026-10-26T19:45:00Z","v":2276790,"vw":6.628758},{"c":6.6,"h":6.6,"l":6.6,"n":13,"o":6.6,"t":"2026-10-26T20:00:00Z","v":790957,"vw":6.6},{"c":6.6176,"h":6.6176,"l":6.6176,"n":1,"o":6.6176,"t":"2026-10-26T20:15:00Z","v":154,"vw":6.6176},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-26T20:45:00Z","v":500,"vw":6.61},{"c":6.36,"h":6.36,"l":6.36,"n":4,"o":6.36,"t":"2026-10-26T21:45:00Z","v":30005,"vw":6.36},{"c":6.55,"h":6.55,"l":6.55,"n":3,"o":6.55,"t":"2026-10-26T22:45:00Z","v":456,"vw":6.55},{"c":6.6,"h":6.6,"l":6.6,"n":3,"o":6.6,"t":"2026-10-27T10:30:00Z","v":2406,"vw":6.6},{"c":6.6008,"h":6.6008,"l":6.6008,"n":1,"o":6.6008,"t":"2026-10-27T11:30:00Z","v":847,"vw":6.6008},{"c":6.61,"h":6.61,"l":6.6079,"n":3,"o":6.6079,"t":"2026-10-27T12:45:00Z","v":945,"vw":6.609233},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-27T13:15:00Z","v":100,"vw":6.6},{"c":6.5701,"h":6.6481,"l":6.56,"n":352,"o":6.61,"t":"2026-10-27T13:30:00Z","v":139083,"vw":6.578848},{"c":6.535,"h":6.58,"l":6.515,"n":560,"o":6.575,"t":"2026-10-27T13:45:00Z","v":276498,"vw":6.540773},{"c":6.535,"h":6.54,"l":6.52,"n":396,"o":6.53,"t":"2026-10-27T14:00:00Z","v":71081,"vw":6.531668},{"c":6.53,"h":6.54,"l":6.525,"n":258,"o":6.535,"t":"2026-10-27T14:15:00Z","v":25374,"vw":6.531778},{"c":6.535,"h":6.5399,"l":6.515,"n":487,"o":6.525,"t":"2026-10-27T14:30:00Z","v":133049,"vw":6.525421},{"c":6.57,"h":6.575,"l":6.53,"n":528,"o":6.535,"t":"2026-10-27T14:45:00Z","v":128058,"vw":6.551739},{"c":6.555,"h":6.575,"l":6.545,"n":431,"o":6.565,"t":"2026-10-27T15:00:00Z","v":107732,"vw":6.555544},{"c":6.515,"h":6.555,"l":6.51,"n":532,"o":6.5513,"t":"2026-10-27T15:15:00Z","v":132168,"vw":6.533361},{"c":6.515,"h":6.515,"l":6.5,"n":465,"o":6.51,"t":"2026-10-27T15:30:00Z","v":80714,"vw":6.508462},{"c":6.535,"h":6.535,"l":6.51,"n":568,"o":6.515,"t":"2026-10-27T15:45:00Z","v":186467,"vw":6.520458},{"c":6.535,"h":6.54,"l":6.53,"n":352,"o":6.535,"t":"2026-10-27T16:00:00Z","v":33625,"vw":6.533189},{"c":6.54,"h":6.55,"l":6.525,"n":728,"o":6.535,"t":"2026-10-27T16:15:00Z","v":174921,"vw":6.535908},{"c":6.55,"h":6.565,"l":6.54,"n":508,"o":6.54,"t":"2026-10-27T16:30:00Z","v":95436,"vw":6.551553},{"c":6.565,"h":6.57,"l":6.54,"n":550,"o":6.545,"t":"2026-10-27T16:45:00Z","v":205190,"vw":6.549361},{"c":6.575,"h":6.575,"l":6.56,"n":303,"o":6.5611,"t":"2026-10-27T17:00:00Z","v":36464,"vw":6.568621},{"c":6.565,"h":6.575,"l":6.5611,"n":275,"o":6.575,"t":"2026-10-27T17:15:00Z","v":47351,"vw":6.570654},{"c":6.58,"h":6.58,"l":6.565,"n":386,"o":6.57,"t":"2026-10-27T17:30:00Z","v":60524,"vw":6.574199},{"c":6.59,"h":6.59,"l":6.575,"n":339,"o":6.58,"t":"2026-10-27T17:45:00Z","v":48427,"vw":6.582605},{"c":6.595,"h":6.61,"l":6.585,"n":759,"o":6.59,"t":"2026-10-27T18:00:00Z","v":214244,"vw":6.597396},{"c":6.6,"h":6.605,"l":6.59,"n":620,"o":6.6,"t":"2026-10-27T18:15:00Z","v":132355,"vw":6.598374},{"c":6.61,"h":6.61,"l":6.595,"n":344,"o":6.6,"t":"2026-10-27T18:30:00Z","v":53440,"vw":6.602039},{"c":6.6,"h":6.61,"l":6.5942,"n":574,"o":6.605,"t":"2026-10-27T18:45:00Z","v":112640,"vw":6.600434},{"c":6.58,"h":6.62,"l":6.58,"n":1287,"o":6.61,"t":"2026-10-27T19:00:00Z","v":405035,"vw":6.596988},{"c":6.58,"h":6.585,"l":6.565,"n":849,"o":6.58,"t":"2026-10-27T19:15:00Z","v":231839,"vw":6.576861},{"c":6.585,"h":6.59,"l":6.57,"n":792,"o":6.58,"t":"2026-10-27T19:30:00Z","v":142773,"vw":6.580865},{"c":6.595,"h":6.61,"l":6.58,"n":2143,"o":6.59,"t":"2026-10-27T19:45:00Z","v":668596,"vw":6.592698},{"c":6.59,"h":6.59,"l":6.59,"n":7,"o":6.59,"t":"2026-10-27T20:00:00Z","v":565405,"vw":6.59},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-27T21:15:00Z","v":10600,"vw":6.59},{"c":6.64,"h":6.64,"l":6.64,"n":4,"o":6.64,"t":"2026-10-28T08:00:00Z","v":251,"vw":6.64},{"c":6.6184,"h":6.6184,"l":6.6184,"n":2,"o":6.6184,"t":"2026-10-28T10:45:00Z","v":175,"vw":6.6184},{"c":6.5651,"h":6.5651,"l":6.5651,"n":1,"o":6.5651,"t":"2026-10-28T13:15:00Z","v":3194,"vw":6.5651},{"c":6.56,"h":6.6255,"l":6.54,"n":354,"o":6.56,"t":"2026-10-28T13:30:00Z","v":48972,"vw":6.557165},{"c":6.5899,"h":6.5899,"l":6.54,"n":550,"o":6.56,"t":"2026-10-28T13:45:00Z","v":154293,"vw":6.55749},{"c":6.58,"h":6.595,"l":6.57,"n":587,"o":6.585,"t":"2026-10-28T14:00:00Z","v":114528,"vw":6.578921},{"c":6.585,"h":6.595,"l":6.57,"n":320,"o":6.585,"t":"2026-10-28T14:15:00Z","v":50313,"vw":6.582327},{"c":6.585,"h":6.585,"l":6.575,"n":235,"o":6.58,"t":"2026-10-28T14:30:00Z","v":28427,"vw":6.579861},{"c":6.59,"h":6.59,"l":6.58,"n":289,"o":6.585,"t":"2026-10-28T14:45:00Z","v":35691,"vw":6.585147},{"c":6.585,"h":6.585,"l":6.58,"n":238,"o":6.585,"t":"2026-10-28T15:00:00Z","v":27390,"vw":6.583477},{"c":6.585,"h":6.595,"l":6.58,"n":415,"o":6.58,"t":"2026-10-28T15:15:00Z","v":81093,"vw":6.583859},{"c":6.595,"h":6.6,"l":6.585,"n":303,"o":6.585,"t":"2026-10-28T15:30:00Z","v":39973,"vw":6.590958},{"c":6.59,"h":6.6,"l":6.585,"n":461,"o":6.595,"t":"2026-10-28T15:45:00Z","v":96710,"vw":6.590223},{"c":6.595,"h":6.595,"l":6.59,"n":289,"o":6.59,"t":"2026-10-28T16:00:00Z","v":31793,"vw":6.593346},{"c":6.595,"h":6.595,"l":6.59,"n":340,"o":6.59,"t":"2026-10-28T16:15:00Z","v":42104,"vw":6.594489},{"c":6.595,"h":6.6,"l":6.59,"n":310,"o":6.595,"t":"2026-10-28T16:30:00Z","v":63641,"vw":6.595243},{"c":6.595,"h":6.6,"l":6.585,"n":562,"o":6.595,"t":"2026-10-28T16:45:00Z","v":147554,"vw":6.594311},{"c":6.595,"h":6.595,"l":6.59,"n":248,"o":6.595,"t":"2026-10-28T17:00:00Z","v":35920,"vw":6.590823},{"c":6.585,"h":6.595,"l":6.585,"n":288,"o":6.5901,"t":"2026-10-28T17:15:00Z","v":32003,"vw":6.590922},{"c":6.6,"h":6.605,"l":6.58,"n":415,"o":6.585,"t":"2026-10-28T17:30:00Z","v":71321,"vw":6.594717},{"c":6.59,"h":6.605,"l":6.585,"n":326,"o":6.6,"t":"2026-10-28T17:45:00Z","v":33906,"vw":6.596325},{"c":6.565,"h":6.59,"l":6.565,"n":618,"o":6.59,"t":"2026-10-28T18:00:00Z","v":91890,"vw":6.575685},{"c":6.54,"h":6.565,"l":6.54,"n":589,"o":6.565,"t":"2026-10-28T18:15:00Z","v":95457,"vw":6.552544},{"c":6.565,"h":6.585,"l":6.535,"n":867,"o":6.545,"t":"2026-10-28T18:30:00Z","v":181868,"vw":6.557484},{"c":6.53,"h":6.57,"l":6.52,"n":836,"o":6.565,"t":"2026-10-28T18:45:00Z","v":184406,"vw":6.548263},{"c":6.535,"h":6.55,"l":6.525,"n":943,"o":6.53,"t":"2026-10-28T19:00:00Z","v":166145,"vw":6.535594},{"c":6.545,"h":6.5477,"l":6.52,"n":666,"o":6.535,"t":"2026-10-28T19:15:00Z","v":110742,"vw":6.534431},{"c":6.565,"h":6.565,"l":6.54,"n":909,"o":6.545,"t":"2026-10-28T19:30:00Z","v":174575,"vw":6.557185},{"c":6.56,"h":6.575,"l":6.545,"n":2246,"o":6.565,"t":"2026-10-28T19:45:00Z","v":651032,"vw":6.560382},{"c":6.56,"h":6.56,"l":6.56,"n":6,"o":6.56,"t":"2026-10-28T20:00:00Z","v":400123,"vw":6.56},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-28T22:30:00Z","v":30000,"vw":6.6},{"c":6.5004,"h":6.6,"l":6.5004,"n":2,"o":6.6,"t":"2026-10-29T08:30:00Z","v":200,"vw":6.5502},{"c":6.49,"h":6.575,"l":6.49,"n":27,"o":6.575,"t":"2026-10-29T11:00:00Z","v":30224,"vw":6.520568},{"c":6.5,"h":6.54,"l":6.5,"n":9,"o":6.54,"t":"2026-10-29T13:15:00Z","v":3412,"vw":6.505846},{"c":6.545,"h":6.58,"l":6.525,"n":436,"o":6.56,"t":"2026-10-29T13:30:00Z","v":141042,"vw":6.552531},{"c":6.565,"h":6.58,"l":6.545,"n":1367,"o":6.545,"t":"2026-10-29T13:45:00Z","v":246858,"vw":6.571573},{"c":6.58,"h":6.58,"l":6.555,"n":318,"o":6.56,"t":"2026-10-29T14:00:00Z","v":50256,"vw":6.56549},{"c":6.58,"h":6.58,"l":6.57,"n":294,"o":6.575,"t":"2026-10-29T14:15:00Z","v":39548,"vw":6.573053},{"c":6.545,"h":6.58,"l":6.53,"n":514,"o":6.575,"t":"2026-10-29T14:30:00Z","v":131662,"vw":6.564139},{"c":6.515,"h":6.545,"l":6.51,"n":532,"o":6.545,"t":"2026-10-29T14:45:00Z","v":108630,"vw":6.527365},{"c":6.525,"h":6.53,"l":6.51,"n":473,"o":6.515,"t":"2026-10-29T15:00:00Z","v":97556,"vw":6.524659},{"c":6.5,"h":6.53,"l":6.5,"n":638,"o":6.525,"t":"2026-10-29T15:15:00Z","v":175317,"vw":6.518016},{"c":6.4785,"h":6.505,"l":6.47,"n":856,"o":6.505,"t":"2026-10-29T15:30:00Z","v":168570,"vw":6.484719},{"c":6.435,"h":6.475,"l":6.43,"n":666,"o":6.475,"t":"2026-10-29T15:45:00Z","v":157239,"vw":6.455841},{"c":6.445,"h":6.45,"l":6.43,"n":735,"o":6.435,"t":"2026-10-29T16:00:00Z","v":159541,"vw":6.440481},{"c":6.47,"h":6.47,"l":6.435,"n":801,"o":6.445,"t":"2026-10-29T16:15:00Z","v":145269,"vw":6.448458},{"c":6.475,"h":6.48,"l":6.465,"n":505,"o":6.47,"t":"2026-10-29T16:30:00Z","v":82672,"vw":6.471016},{"c":6.43,"h":6.4751,"l":6.425,"n":580,"o":6.475,"t":"2026-10-29T16:45:00Z","v":116827,"vw":6.451957},{"c":6.435,"h":6.445,"l":6.42,"n":993,"o":6.425,"t":"2026-10-29T17:00:00Z","v":276792,"vw":6.434646},{"c":6.44,"h":6.4486,"l":6.43,"n":696,"o":6.435,"t":"2026-10-29T17:15:00Z","v":219438,"vw":6.441839},{"c":6.44,"h":6.445,"l":6.4301,"n":488,"o":6.435,"t":"2026-10-29T17:30:00Z","v":91642,"vw":6.440014},{"c":6.47,"h":6.47,"l":6.43,"n":839,"o":6.44,"t":"2026-10-29T17:45:00Z","v":188436,"vw":6.446257},{"c":6.475,"h":6.48,"l":6.47,"n":328,"o":6.475,"t":"2026-10-29T18:00:00Z","v":41221,"vw":6.473997},{"c":6.46,"h":6.475,"l":6.455,"n":497,"o":6.475,"t":"2026-10-29T18:15:00Z","v":89314,"vw":6.464194},{"c":6.46,"h":6.465,"l":6.445,"n":874,"o":6.46,"t":"2026-10-29T18:30:00Z","v":314952,"vw":6.451375},{"c":6.475,"h":6.4785,"l":6.45,"n":595,"o":6.455,"t":"2026-10-29T18:45:00Z","v":213919,"vw":6.463805},{"c":6.47,"h":6.485,"l":6.47,"n":605,"o":6.48,"t":"2026-10-29T19:00:00Z","v":109001,"vw":6.479786},{"c":6.48,"h":6.48,"l":6.47,"n":416,"o":6.47,"t":"2026-10-29T19:15:00Z","v":46767,"vw":6.476578},{"c":6.475,"h":6.5,"l":6.47,"n":1347,"o":6.48,"t":"2026-10-29T19:30:00Z","v":390110,"vw":6.482927},{"c":6.46,"h":6.49,"l":6.45,"n":3296,"o":6.47,"t":"2026-10-29T19:45:00Z","v":1501294,"vw":6.474381},{"c":6.46,"h":6.48,"l":6,"n":61,"o":6.48,"t":"2026-10-29T20:00:00Z","v":2265043,"vw":6.445502},{"c":6.4613,"h":6.4613,"l":6.4613,"n":1,"o":6.4613,"t":"2026-10-29T20:45:00Z","v":117,"vw":6.4613},{"c":6.4769,"h":6.4769,"l":6.4769,"n":1,"o":6.4769,"t":"2026-10-29T21:15:00Z","v":100,"vw":6.4769},{"c":6.4715,"h":6.4715,"l":6.47,"n":2,"o":6.47,"t":"2026-10-29T23:15:00Z","v":245,"vw":6.470827},{"c":6.4797,"h":6.4797,"l":6.4797,"n":1,"o":6.4797,"t":"2026-10-29T23:30:00Z","v":1500,"vw":6.4797}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.45,"premium":1.2483366073139597,"strike":11.833303569873095,"iv":2.4607751718948667,"gamma":0.06603002668212395,"theta":-0.02300671825421892,"vega":0.009133982079184522,"rho":0.002267315919726835,"breakevenPct":101.88650982587241},{"delta":0.5,"premium":1.36021549659397,"strike":10.816222758236638,"iv":2.2881940646705052,"gamma":0.07012723796513207,"theta":-0.020995333128331628,"vega":0.008813007621317866,"rho":0.002557174336714046,"breakevenPct":87.91669760684302},{"delta":0.55,"premium":1.4720943858739806,"strike":9.799141946600178,"iv":2.1156129574461433,"gamma":0.07422444924814021,"theta":-0.018983948002444333,"vega":0.00849203316345121,"rho":0.0028470327537012574,"breakevenPct":73.94688538781361},{"delta":0.6,"premium":1.5839732751539908,"strike":8.78206113496372,"iv":1.9430318502217818,"gamma":0.07832166053114833,"theta":-0.016972562876557042,"vega":0.008171058705584554,"rho":0.0031368911706884687,"breakevenPct":59.97707316878422},{"delta":0.65,"premium":1.6958521644340012,"strike":7.764980323327261,"iv":1.77045074299742,"gamma":0.08241887181415647,"theta":-0.014961177750669748,"vega":0.007850084247717899,"rho":0.00342674958767568,"breakevenPct":46.00726094975481},{"delta":0.7,"premium":1.8077310537140114,"strike":6.747899511690805,"iv":1.5978696357730584,"gamma":0.0865160830971646,"theta":-0.012949792624782457,"vega":0.007529109789851242,"rho":0.0037166080046628913,"breakevenPct":32.03744873072543},{"delta":0.75,"premium":1.9196099429940219,"strike":5.730818700054345,"iv":1.4252885285486967,"gamma":0.09061329438017274,"theta":-0.010938407498895162,"vega":0.007208135331984585,"rho":0.004006466421650102,"breakevenPct":18.067636511696023}],"put":[{"delta":0.45,"premium":2.8175306945895717,"strike":7.846472420842245,"iv":2.0152020288210224,"gamma":0.08086832941347111,"theta":-0.018252882385854655,"vega":0.009369910514022282,"rho":-0.007895570502414554,"breakevenPct":22.38928150604699},{"delta":0.5,"premium":3.2875514205383536,"strike":8.517930600769077,"iv":1.965981154443159,"gamma":0.0825511383543066,"theta":-0.017580173831309418,"vega":0.009311597556701119,"rho":-0.008989516171483742,"breakevenPct":19.280534897746463},{"delta":0.55,"premium":3.757572146487136,"strike":9.189388780695909,"iv":1.9167602800652954,"gamma":0.08423394729514208,"theta":-0.016907465276764178,"vega":0.009253284599379958,"rho":-0.01008346184055293,"breakevenPct":16.171788289445928},{"delta":0.6,"premium":4.227592872435918,"strike":9.86084696062274,"iv":1.867539405687432,"gamma":0.08591675623597757,"theta":-0.01623475672221894,"vega":0.009194971642058796,"rho":-0.011177407509622116,"breakevenPct":13.063041681145403},{"delta":0.65,"premium":6.2708651319938316,"strike":12.006046527828692,"iv":2.1070821319453037,"gamma":0.07369258226998783,"theta":-0.017411687740065126,"vega":0.008854994216158837,"rho":-0.014425398291114487,"breakevenPct":11.490016577389996}]},"raw":{"call":[{"delta":0.45,"premium":1.2483366073139597,"strike":11.833303569873095,"iv":2.4607751718948667,"gamma":0.06603002668212395,"theta":-0.02300671825421892,"vega":0.009133982079184522,"rho":0.002267315919726835,"breakevenPct":101.88650982587241},{"delta":0.5,"premium":1.36021549659397,"strike":10.816222758236638,"iv":2.2881940646705052,"gamma":0.07012723796513207,"theta":-0.020995333128331628,"vega":0.008813007621317866,"rho":0.002557174336714046,"breakevenPct":87.91669760684302},{"delta":0.55,"premium":1.4720943858739806,"strike":9.799141946600178,"iv":2.1156129574461433,"gamma":0.07422444924814021,"theta":-0.018983948002444333,"vega":0.00849203316345121,"rho":0.0028470327537012574,"breakevenPct":73.94688538781361},{"delta":0.6,"premium":1.5839732751539908,"strike":8.78206113496372,"iv":1.9430318502217818,"gamma":0.07832166053114833,"theta":-0.016972562876557042,"vega":0.008171058705584554,"rho":0.0031368911706884687,"breakevenPct":59.97707316878422},{"delta":0.65,"premium":1.6958521644340012,"strike":7.764980323327261,"iv":1.77045074299742,"gamma":0.08241887181415647,"theta":-0.014961177750669748,"vega":0.007850084247717899,"rho":0.00342674958767568,"breakevenPct":46.00726094975481},{"delta":0.7,"premium":1.8077310537140114,"strike":6.747899511690805,"iv":1.5978696357730584,"gamma":0.0865160830971646,"theta":-0.012949792624782457,"vega":0.007529109789851242,"rho":0.0037166080046628913,"breakevenPct":32.03744873072543},{"delta":0.75,"premium":1.9196099429940219,"strike":5.730818700054345,"iv":1.4252885285486967,"gamma":0.09061329438017274,"theta":-0.010938407498895162,"vega":0.007208135331984585,"rho":0.004006466421650102,"breakevenPct":18.067636511696023}],"put":[{"delta":0.45,"premium":2.8175306945895717,"strike":7.846472420842245,"iv":2.0152020288210224,"gamma":0.08086832941347111,"theta":-0.018252882385854655,"vega":0.009369910514022282,"rho":-0.007895570502414554,"breakevenPct":22.38928150604699},{"delta":0.5,"premium":3.2875514205383536,"strike":8.517930600769077,"iv":1.965981154443159,"gamma":0.0825511383543066,"theta":-0.017580173831309418,"vega":0.009311597556701119,"rho":-0.008989516171483742,"breakevenPct":19.280534897746463},{"delta":0.55,"premium":3.757572146487136,"strike":9.189388780695909,"iv":1.9167602800652954,"gamma":0.08423394729514208,"theta":-0.016907465276764178,"vega":0.009253284599379958,"rho":-0.01008346184055293,"breakevenPct":16.171788289445928},{"delta":0.6,"premium":4.227592872435918,"strike":9.86084696062274,"iv":1.867539405687432,"gamma":0.08591675623597757,"theta":-0.01623475672221894,"vega":0.009194971642058796,"rho":-0.011177407509622116,"breakevenPct":13.063041681145403},{"delta":0.65,"premium":6.2708651319938316,"strike":12.006046527828692,"iv":2.1070821319453037,"gamma":0.07369258226998783,"theta":-0.017411687740065126,"vega":0.008854994216158837,"rho":-0.014425398291114487,"breakevenPct":11.490016577389996}]}},"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"}}