{"symbol":"EBS","url":"https://intraalpha.com/companies/EBS","capturedAt":"2026-10-23T03:17:37.069Z","state":"ready","quote":{"symbol":"EBS","last_price":6.23,"prev_close":6.2,"regular_close":6.23,"change":0.03,"change_pct":0.4839,"regular_change":0.03,"regular_change_pct":0.4839,"extended_change":0,"extended_change_pct":0,"bid":6.09,"ask":6.23,"bid_size":2000,"ask_size":100,"volume":838570,"vwap":6.20094,"open":6.2,"high":6.36,"low":6.09,"close":6.23,"trade_count":10103,"last_trade_at":"2026-10-22T23:00:00.002730646Z","last_quote_at":"2026-10-23T00:00:00.273066702Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:31.964485374-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EBS","fetched_at":"2026-10-23T03:17:36.594444+00:00","name":"Emergent Biosolutions Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Emergent BioSolutions Inc., a life sciences company, focuses on providing preparedness and response products and solutions for civilian and military populations that address accidental, deliberate, and naturally occurring public health threats (PHT). The company is headquartered in Gaithersburg, Maryland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":317895000,"ebitda":234900000,"pe_ratio":null,"peg_ratio":0.384,"book_value":6.66,"dividend_per_share":null,"dividend_yield":null,"eps":-3.35,"revenue_ttm":770200000,"gross_profit_ttm":388500000,"profit_margin":-0.23,"operating_margin_ttm":0.283,"return_on_assets_ttm":0.0693,"return_on_equity_ttm":-0.403,"quarterly_earnings_growth":-0.938,"quarterly_revenue_growth":0.663,"analyst_target_price":11,"analyst_number":0,"beta":2.286,"fifty_two_week_high":14.06,"fifty_two_week_low":4.36,"fifty_day_ma":6.19,"two_hundred_day_ma":8.23,"shares_outstanding":51273000,"forward_pe":22.99,"price_to_sales":0.413,"price_to_book":1.002,"ev_to_revenue":1.056,"ev_to_ebitda":5.24},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:36.594444+00:00"},"optionObservedAt":"2026-10-22T19:55:02.010Z","bars":[{"c":7.17,"h":7.17,"l":7.17,"n":2,"o":7.17,"t":"2026-10-16T08:20:00Z","v":399,"vw":7.17},{"c":7.16,"h":7.16,"l":7.15,"n":30,"o":7.15,"t":"2026-10-16T08:40:00Z","v":706,"vw":7.154047},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-16T08:50:00Z","v":104,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-16T11:15:00Z","v":100,"vw":7.15},{"c":7.02,"h":7.15,"l":7.02,"n":16,"o":7.11,"t":"2026-10-16T11:50:00Z","v":1176,"vw":7.105965},{"c":7,"h":7.04,"l":7,"n":2,"o":7.04,"t":"2026-10-16T12:00:00Z","v":6000,"vw":7.013333},{"c":6.796,"h":6.97,"l":6.791,"n":13,"o":6.97,"t":"2026-10-16T12:05:00Z","v":8496,"vw":6.800722},{"c":6.82,"h":6.9,"l":6.8,"n":20,"o":6.9,"t":"2026-10-16T12:10:00Z","v":1533,"vw":6.848666},{"c":6.85,"h":6.86,"l":6.79,"n":16,"o":6.79,"t":"2026-10-16T12:15:00Z","v":3333,"vw":6.794808},{"c":6.82,"h":6.8308,"l":6.82,"n":3,"o":6.8308,"t":"2026-10-16T12:20:00Z","v":3105,"vw":6.830452},{"c":6.85,"h":6.89,"l":6.83,"n":32,"o":6.83,"t":"2026-10-16T12:25:00Z","v":3175,"vw":6.867469},{"c":6.89,"h":6.89,"l":6.87,"n":27,"o":6.87,"t":"2026-10-16T12:40:00Z","v":7395,"vw":6.885335},{"c":6.9,"h":6.9,"l":6.86,"n":63,"o":6.88,"t":"2026-10-16T12:45:00Z","v":7009,"vw":6.890197},{"c":6.86,"h":6.86,"l":6.86,"n":2,"o":6.86,"t":"2026-10-16T12:50:00Z","v":200,"vw":6.86},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-16T12:55:00Z","v":100,"vw":6.83},{"c":6.83,"h":6.83,"l":6.83,"n":2,"o":6.83,"t":"2026-10-16T13:00:00Z","v":126,"vw":6.83},{"c":6.71,"h":6.84,"l":6.71,"n":19,"o":6.84,"t":"2026-10-16T13:25:00Z","v":5382,"vw":6.802276},{"c":6.526,"h":6.69,"l":6.355,"n":896,"o":6.64,"t":"2026-10-16T13:30:00Z","v":215224,"vw":6.551994},{"c":6.6,"h":6.64,"l":6.485,"n":772,"o":6.525,"t":"2026-10-16T13:35:00Z","v":165011,"vw":6.56621},{"c":6.73,"h":6.73,"l":6.6,"n":568,"o":6.6001,"t":"2026-10-16T13:40:00Z","v":49740,"vw":6.66244},{"c":6.646,"h":6.7199,"l":6.6301,"n":317,"o":6.71,"t":"2026-10-16T13:45:00Z","v":36718,"vw":6.672246},{"c":6.616,"h":6.67,"l":6.53,"n":1304,"o":6.64,"t":"2026-10-16T13:50:00Z","v":78084,"vw":6.615761},{"c":6.601,"h":6.61,"l":6.55,"n":138,"o":6.6,"t":"2026-10-16T13:55:00Z","v":14194,"vw":6.587801},{"c":6.56,"h":6.6,"l":6.53,"n":166,"o":6.6,"t":"2026-10-16T14:00:00Z","v":14569,"vw":6.562886},{"c":6.585,"h":6.6,"l":6.58,"n":194,"o":6.58,"t":"2026-10-16T14:05:00Z","v":13350,"vw":6.591782},{"c":6.5,"h":6.57,"l":6.4586,"n":302,"o":6.57,"t":"2026-10-16T14:10:00Z","v":36879,"vw":6.49024},{"c":6.45,"h":6.53,"l":6.45,"n":627,"o":6.51,"t":"2026-10-16T14:15:00Z","v":44972,"vw":6.477236},{"c":6.46,"h":6.465,"l":6.44,"n":200,"o":6.45,"t":"2026-10-16T14:20:00Z","v":23400,"vw":6.448377},{"c":6.37,"h":6.4689,"l":6.37,"n":283,"o":6.46,"t":"2026-10-16T14:25:00Z","v":95634,"vw":6.387716},{"c":6.315,"h":6.3705,"l":6.26,"n":926,"o":6.3701,"t":"2026-10-16T14:30:00Z","v":130432,"vw":6.316142},{"c":6.32,"h":6.33,"l":6.24,"n":1149,"o":6.32,"t":"2026-10-16T14:35:00Z","v":102372,"vw":6.26483},{"c":6.255,"h":6.3377,"l":6.2201,"n":348,"o":6.33,"t":"2026-10-16T14:40:00Z","v":35476,"vw":6.267102},{"c":6.27,"h":6.28,"l":6.255,"n":151,"o":6.27,"t":"2026-10-16T14:45:00Z","v":37345,"vw":6.263525},{"c":6.255,"h":6.275,"l":6.25,"n":123,"o":6.27,"t":"2026-10-16T14:50:00Z","v":5192,"vw":6.264197},{"c":6.36,"h":6.37,"l":6.255,"n":230,"o":6.255,"t":"2026-10-16T14:55:00Z","v":21113,"vw":6.329224},{"c":6.3056,"h":6.37,"l":6.3,"n":113,"o":6.37,"t":"2026-10-16T15:00:00Z","v":22966,"vw":6.334259},{"c":6.27,"h":6.31,"l":6.27,"n":102,"o":6.305,"t":"2026-10-16T15:05:00Z","v":15547,"vw":6.287894},{"c":6.265,"h":6.2778,"l":6.24,"n":154,"o":6.2778,"t":"2026-10-16T15:10:00Z","v":21304,"vw":6.250048},{"c":6.17,"h":6.26,"l":6.1505,"n":224,"o":6.26,"t":"2026-10-16T15:15:00Z","v":26841,"vw":6.196517},{"c":6.26,"h":6.26,"l":6.165,"n":542,"o":6.17,"t":"2026-10-16T15:20:00Z","v":72801,"vw":6.213968},{"c":6.27,"h":6.28,"l":6.24,"n":252,"o":6.26,"t":"2026-10-16T15:25:00Z","v":24097,"vw":6.261732},{"c":6.3787,"h":6.39,"l":6.27,"n":335,"o":6.275,"t":"2026-10-16T15:30:00Z","v":38514,"vw":6.342827},{"c":6.375,"h":6.38,"l":6.365,"n":222,"o":6.375,"t":"2026-10-16T15:35:00Z","v":17973,"vw":6.37403},{"c":6.35,"h":6.3999,"l":6.35,"n":168,"o":6.3737,"t":"2026-10-16T15:40:00Z","v":21023,"vw":6.381802},{"c":6.395,"h":6.405,"l":6.345,"n":183,"o":6.345,"t":"2026-10-16T15:45:00Z","v":13639,"vw":6.375499},{"c":6.375,"h":6.395,"l":6.375,"n":175,"o":6.395,"t":"2026-10-16T15:50:00Z","v":23816,"vw":6.377998},{"c":6.43,"h":6.45,"l":6.38,"n":201,"o":6.38,"t":"2026-10-16T15:55:00Z","v":15469,"vw":6.4245},{"c":6.41,"h":6.43,"l":6.4,"n":85,"o":6.43,"t":"2026-10-16T16:00:00Z","v":4542,"vw":6.417566},{"c":6.43,"h":6.445,"l":6.4024,"n":334,"o":6.4024,"t":"2026-10-16T16:05:00Z","v":24266,"vw":6.422838},{"c":6.445,"h":6.455,"l":6.4298,"n":158,"o":6.43,"t":"2026-10-16T16:10:00Z","v":13543,"vw":6.440043},{"c":6.41,"h":6.445,"l":6.405,"n":184,"o":6.445,"t":"2026-10-16T16:15:00Z","v":11703,"vw":6.421293},{"c":6.43,"h":6.44,"l":6.41,"n":164,"o":6.41,"t":"2026-10-16T16:20:00Z","v":17157,"vw":6.421722},{"c":6.455,"h":6.46,"l":6.425,"n":200,"o":6.4271,"t":"2026-10-16T16:25:00Z","v":12487,"vw":6.440655},{"c":6.445,"h":6.465,"l":6.435,"n":156,"o":6.45,"t":"2026-10-16T16:30:00Z","v":7982,"vw":6.45039},{"c":6.46,"h":6.465,"l":6.45,"n":144,"o":6.45,"t":"2026-10-16T16:35:00Z","v":8778,"vw":6.459311},{"c":6.425,"h":6.455,"l":6.425,"n":197,"o":6.455,"t":"2026-10-16T16:40:00Z","v":10204,"vw":6.437278},{"c":6.465,"h":6.465,"l":6.425,"n":196,"o":6.425,"t":"2026-10-16T16:45:00Z","v":18503,"vw":6.44287},{"c":6.455,"h":6.465,"l":6.45,"n":83,"o":6.465,"t":"2026-10-16T16:50:00Z","v":5113,"vw":6.457199},{"c":6.455,"h":6.455,"l":6.445,"n":59,"o":6.455,"t":"2026-10-16T16:55:00Z","v":3250,"vw":6.451409},{"c":6.435,"h":6.455,"l":6.435,"n":59,"o":6.4512,"t":"2026-10-16T17:00:00Z","v":3013,"vw":6.444748},{"c":6.435,"h":6.445,"l":6.435,"n":68,"o":6.435,"t":"2026-10-16T17:05:00Z","v":2781,"vw":6.439717},{"c":6.435,"h":6.435,"l":6.4301,"n":48,"o":6.435,"t":"2026-10-16T17:10:00Z","v":2098,"vw":6.434655},{"c":6.425,"h":6.43,"l":6.42,"n":35,"o":6.43,"t":"2026-10-16T17:15:00Z","v":4916,"vw":6.424809},{"c":6.445,"h":6.45,"l":6.405,"n":180,"o":6.425,"t":"2026-10-16T17:20:00Z","v":13359,"vw":6.424849},{"c":6.435,"h":6.455,"l":6.425,"n":160,"o":6.45,"t":"2026-10-16T17:25:00Z","v":13641,"vw":6.442095},{"c":6.465,"h":6.465,"l":6.435,"n":100,"o":6.44,"t":"2026-10-16T17:30:00Z","v":7035,"vw":6.454994},{"c":6.455,"h":6.465,"l":6.455,"n":85,"o":6.465,"t":"2026-10-16T17:35:00Z","v":5051,"vw":6.459898},{"c":6.465,"h":6.465,"l":6.45,"n":102,"o":6.455,"t":"2026-10-16T17:40:00Z","v":5579,"vw":6.458174},{"c":6.49,"h":6.505,"l":6.465,"n":155,"o":6.47,"t":"2026-10-16T17:45:00Z","v":16023,"vw":6.498096},{"c":6.495,"h":6.495,"l":6.4714,"n":100,"o":6.49,"t":"2026-10-16T17:50:00Z","v":8026,"vw":6.485767},{"c":6.495,"h":6.51,"l":6.495,"n":95,"o":6.495,"t":"2026-10-16T17:55:00Z","v":7089,"vw":6.500173},{"c":6.48,"h":6.5,"l":6.47,"n":138,"o":6.495,"t":"2026-10-16T18:00:00Z","v":12962,"vw":6.482884},{"c":6.51,"h":6.51,"l":6.4805,"n":75,"o":6.49,"t":"2026-10-16T18:05:00Z","v":3896,"vw":6.495539},{"c":6.515,"h":6.525,"l":6.51,"n":70,"o":6.525,"t":"2026-10-16T18:10:00Z","v":6384,"vw":6.5208},{"c":6.525,"h":6.53,"l":6.515,"n":157,"o":6.515,"t":"2026-10-16T18:15:00Z","v":9597,"vw":6.520144},{"c":6.52,"h":6.53,"l":6.52,"n":53,"o":6.53,"t":"2026-10-16T18:20:00Z","v":2880,"vw":6.524152},{"c":6.525,"h":6.53,"l":6.52,"n":46,"o":6.52,"t":"2026-10-16T18:25:00Z","v":4094,"vw":6.526093},{"c":6.525,"h":6.525,"l":6.52,"n":90,"o":6.525,"t":"2026-10-16T18:30:00Z","v":4716,"vw":6.522857},{"c":6.525,"h":6.525,"l":6.52,"n":33,"o":6.525,"t":"2026-10-16T18:35:00Z","v":1955,"vw":6.524237},{"c":6.525,"h":6.53,"l":6.525,"n":19,"o":6.53,"t":"2026-10-16T18:40:00Z","v":1527,"vw":6.525414},{"c":6.535,"h":6.535,"l":6.52,"n":256,"o":6.525,"t":"2026-10-16T18:45:00Z","v":23339,"vw":6.52987},{"c":6.495,"h":6.56,"l":6.495,"n":300,"o":6.54,"t":"2026-10-16T18:50:00Z","v":37063,"vw":6.541851},{"c":6.505,"h":6.505,"l":6.49,"n":70,"o":6.49,"t":"2026-10-16T18:55:00Z","v":6549,"vw":6.502541},{"c":6.505,"h":6.51,"l":6.505,"n":71,"o":6.505,"t":"2026-10-16T19:00:00Z","v":2119,"vw":6.50549},{"c":6.515,"h":6.53,"l":6.51,"n":137,"o":6.51,"t":"2026-10-16T19:05:00Z","v":14030,"vw":6.520266},{"c":6.505,"h":6.52,"l":6.505,"n":144,"o":6.515,"t":"2026-10-16T19:10:00Z","v":10736,"vw":6.512521},{"c":6.46,"h":6.505,"l":6.455,"n":247,"o":6.5,"t":"2026-10-16T19:15:00Z","v":16110,"vw":6.476471},{"c":6.475,"h":6.475,"l":6.465,"n":118,"o":6.465,"t":"2026-10-16T19:20:00Z","v":9166,"vw":6.470202},{"c":6.4615,"h":6.475,"l":6.4615,"n":100,"o":6.475,"t":"2026-10-16T19:25:00Z","v":9697,"vw":6.4714},{"c":6.45,"h":6.47,"l":6.45,"n":209,"o":6.465,"t":"2026-10-16T19:30:00Z","v":16790,"vw":6.464186},{"c":6.455,"h":6.46,"l":6.45,"n":143,"o":6.455,"t":"2026-10-16T19:35:00Z","v":10760,"vw":6.454152},{"c":6.455,"h":6.455,"l":6.45,"n":197,"o":6.455,"t":"2026-10-16T19:40:00Z","v":10969,"vw":6.453054},{"c":6.4,"h":6.46,"l":6.4,"n":317,"o":6.46,"t":"2026-10-16T19:45:00Z","v":24314,"vw":6.430561},{"c":6.375,"h":6.425,"l":6.37,"n":513,"o":6.41,"t":"2026-10-16T19:50:00Z","v":60128,"vw":6.403093},{"c":6.375,"h":6.38,"l":6.37,"n":858,"o":6.3701,"t":"2026-10-16T19:55:00Z","v":83597,"vw":6.374228},{"c":6.38,"h":6.38,"l":6.38,"n":6,"o":6.38,"t":"2026-10-16T20:00:00Z","v":140128,"vw":6.38},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-16T20:05:00Z","v":500,"vw":6.5},{"c":6.38,"h":6.38,"l":6.38,"n":2,"o":6.38,"t":"2026-10-16T20:15:00Z","v":200,"vw":6.38},{"c":6.38,"h":6.38,"l":6.38,"n":3,"o":6.38,"t":"2026-10-16T20:20:00Z","v":131,"vw":6.38},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-16T22:50:00Z","v":700,"vw":6.38},{"c":6.38,"h":6.38,"l":6.38,"n":2,"o":6.38,"t":"2026-10-19T10:55:00Z","v":111,"vw":6.38},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-19T11:10:00Z","v":100,"vw":6.4},{"c":6.55,"h":6.5787,"l":6.4,"n":180,"o":6.4,"t":"2026-10-19T13:30:00Z","v":36408,"vw":6.480286},{"c":6.54,"h":6.55,"l":6.515,"n":91,"o":6.55,"t":"2026-10-19T13:35:00Z","v":6019,"vw":6.532022},{"c":6.48,"h":6.55,"l":6.4605,"n":94,"o":6.54,"t":"2026-10-19T13:40:00Z","v":11391,"vw":6.519965},{"c":6.47,"h":6.481,"l":6.42,"n":67,"o":6.46,"t":"2026-10-19T13:45:00Z","v":7241,"vw":6.456716},{"c":6.49,"h":6.5,"l":6.46,"n":64,"o":6.46,"t":"2026-10-19T13:50:00Z","v":4922,"vw":6.47368},{"c":6.4,"h":6.49,"l":6.4,"n":89,"o":6.49,"t":"2026-10-19T13:55:00Z","v":9369,"vw":6.43242},{"c":6.39,"h":6.41,"l":6.39,"n":79,"o":6.41,"t":"2026-10-19T14:00:00Z","v":3599,"vw":6.392649},{"c":6.415,"h":6.44,"l":6.39,"n":87,"o":6.39,"t":"2026-10-19T14:05:00Z","v":13328,"vw":6.428298},{"c":6.455,"h":6.455,"l":6.3901,"n":147,"o":6.41,"t":"2026-10-19T14:10:00Z","v":10026,"vw":6.422285},{"c":6.435,"h":6.48,"l":6.435,"n":101,"o":6.46,"t":"2026-10-19T14:15:00Z","v":5777,"vw":6.467606},{"c":6.435,"h":6.435,"l":6.435,"n":14,"o":6.435,"t":"2026-10-19T14:20:00Z","v":436,"vw":6.435},{"c":6.44,"h":6.46,"l":6.43,"n":124,"o":6.43,"t":"2026-10-19T14:25:00Z","v":8130,"vw":6.444581},{"c":6.43,"h":6.44,"l":6.42,"n":106,"o":6.44,"t":"2026-10-19T14:30:00Z","v":6709,"vw":6.430387},{"c":6.45,"h":6.49,"l":6.435,"n":155,"o":6.435,"t":"2026-10-19T14:35:00Z","v":10306,"vw":6.463466},{"c":6.415,"h":6.44,"l":6.41,"n":102,"o":6.44,"t":"2026-10-19T14:40:00Z","v":4457,"vw":6.422313},{"c":6.42,"h":6.44,"l":6.42,"n":81,"o":6.43,"t":"2026-10-19T14:45:00Z","v":3034,"vw":6.430196},{"c":6.425,"h":6.435,"l":6.425,"n":41,"o":6.43,"t":"2026-10-19T14:50:00Z","v":2322,"vw":6.430284},{"c":6.4405,"h":6.45,"l":6.415,"n":131,"o":6.425,"t":"2026-10-19T14:55:00Z","v":7140,"vw":6.429408},{"c":6.4414,"h":6.445,"l":6.4414,"n":27,"o":6.445,"t":"2026-10-19T15:00:00Z","v":1278,"vw":6.444404},{"c":6.45,"h":6.455,"l":6.445,"n":118,"o":6.445,"t":"2026-10-19T15:05:00Z","v":6850,"vw":6.450002},{"c":6.4412,"h":6.45,"l":6.4405,"n":36,"o":6.45,"t":"2026-10-19T15:10:00Z","v":1725,"vw":6.444473},{"c":6.46,"h":6.475,"l":6.445,"n":225,"o":6.445,"t":"2026-10-19T15:15:00Z","v":16829,"vw":6.45993},{"c":6.465,"h":6.465,"l":6.465,"n":16,"o":6.465,"t":"2026-10-19T15:20:00Z","v":751,"vw":6.465},{"c":6.465,"h":6.465,"l":6.465,"n":67,"o":6.465,"t":"2026-10-19T15:25:00Z","v":1925,"vw":6.465},{"c":6.465,"h":6.465,"l":6.465,"n":65,"o":6.465,"t":"2026-10-19T15:30:00Z","v":1958,"vw":6.465},{"c":6.475,"h":6.475,"l":6.465,"n":105,"o":6.465,"t":"2026-10-19T15:35:00Z","v":5590,"vw":6.469771},{"c":6.475,"h":6.475,"l":6.475,"n":51,"o":6.475,"t":"2026-10-19T15:40:00Z","v":1796,"vw":6.475},{"c":6.475,"h":6.48,"l":6.47,"n":61,"o":6.475,"t":"2026-10-19T15:45:00Z","v":8366,"vw":6.473857},{"c":6.475,"h":6.475,"l":6.47,"n":70,"o":6.475,"t":"2026-10-19T15:50:00Z","v":7541,"vw":6.473337},{"c":6.415,"h":6.475,"l":6.395,"n":373,"o":6.475,"t":"2026-10-19T15:55:00Z","v":40860,"vw":6.422159},{"c":6.425,"h":6.425,"l":6.415,"n":54,"o":6.415,"t":"2026-10-19T16:00:00Z","v":10185,"vw":6.423448},{"c":6.425,"h":6.43,"l":6.425,"n":71,"o":6.425,"t":"2026-10-19T16:05:00Z","v":3520,"vw":6.425551},{"c":6.455,"h":6.46,"l":6.42,"n":141,"o":6.425,"t":"2026-10-19T16:10:00Z","v":9975,"vw":6.441308},{"c":6.455,"h":6.455,"l":6.445,"n":114,"o":6.455,"t":"2026-10-19T16:15:00Z","v":6046,"vw":6.450669},{"c":6.455,"h":6.455,"l":6.455,"n":53,"o":6.455,"t":"2026-10-19T16:20:00Z","v":2738,"vw":6.455},{"c":6.4405,"h":6.455,"l":6.44,"n":103,"o":6.455,"t":"2026-10-19T16:25:00Z","v":7024,"vw":6.447918},{"c":6.45,"h":6.45,"l":6.445,"n":92,"o":6.445,"t":"2026-10-19T16:30:00Z","v":7824,"vw":6.447085},{"c":6.475,"h":6.475,"l":6.46,"n":107,"o":6.46,"t":"2026-10-19T16:35:00Z","v":15916,"vw":6.4635},{"c":6.4405,"h":6.47,"l":6.435,"n":158,"o":6.47,"t":"2026-10-19T16:40:00Z","v":12791,"vw":6.450044},{"c":6.445,"h":6.445,"l":6.4321,"n":58,"o":6.445,"t":"2026-10-19T16:45:00Z","v":4277,"vw":6.439649},{"c":6.47,"h":6.47,"l":6.45,"n":96,"o":6.45,"t":"2026-10-19T16:50:00Z","v":6329,"vw":6.459403},{"c":6.495,"h":6.495,"l":6.4605,"n":141,"o":6.47,"t":"2026-10-19T16:55:00Z","v":8517,"vw":6.484352},{"c":6.495,"h":6.495,"l":6.485,"n":92,"o":6.495,"t":"2026-10-19T17:00:00Z","v":5931,"vw":6.488555},{"c":6.495,"h":6.5,"l":6.495,"n":54,"o":6.5,"t":"2026-10-19T17:05:00Z","v":1783,"vw":6.496468},{"c":6.485,"h":6.495,"l":6.48,"n":101,"o":6.495,"t":"2026-10-19T17:10:00Z","v":6155,"vw":6.487432},{"c":6.495,"h":6.495,"l":6.4827,"n":143,"o":6.485,"t":"2026-10-19T17:15:00Z","v":10961,"vw":6.486339},{"c":6.465,"h":6.49,"l":6.465,"n":146,"o":6.49,"t":"2026-10-19T17:20:00Z","v":10636,"vw":6.477343},{"c":6.465,"h":6.47,"l":6.4602,"n":81,"o":6.465,"t":"2026-10-19T17:25:00Z","v":5947,"vw":6.463479},{"c":6.4613,"h":6.47,"l":6.4613,"n":70,"o":6.465,"t":"2026-10-19T17:30:00Z","v":3580,"vw":6.465938},{"c":6.465,"h":6.465,"l":6.46,"n":96,"o":6.4602,"t":"2026-10-19T17:35:00Z","v":8666,"vw":6.463389},{"c":6.465,"h":6.47,"l":6.465,"n":84,"o":6.465,"t":"2026-10-19T17:40:00Z","v":4732,"vw":6.465264},{"c":6.465,"h":6.465,"l":6.46,"n":82,"o":6.465,"t":"2026-10-19T17:45:00Z","v":4830,"vw":6.462075},{"c":6.465,"h":6.465,"l":6.465,"n":108,"o":6.465,"t":"2026-10-19T17:50:00Z","v":2454,"vw":6.465},{"c":6.47,"h":6.47,"l":6.465,"n":68,"o":6.465,"t":"2026-10-19T17:55:00Z","v":6863,"vw":6.465179},{"c":6.465,"h":6.465,"l":6.465,"n":48,"o":6.465,"t":"2026-10-19T18:00:00Z","v":2184,"vw":6.465},{"c":6.465,"h":6.465,"l":6.4601,"n":49,"o":6.465,"t":"2026-10-19T18:05:00Z","v":2407,"vw":6.464054},{"c":6.465,"h":6.465,"l":6.465,"n":49,"o":6.465,"t":"2026-10-19T18:10:00Z","v":2076,"vw":6.465},{"c":6.465,"h":6.465,"l":6.46,"n":61,"o":6.46,"t":"2026-10-19T18:15:00Z","v":2051,"vw":6.464286},{"c":6.465,"h":6.465,"l":6.46,"n":64,"o":6.46,"t":"2026-10-19T18:20:00Z","v":5185,"vw":6.464701},{"c":6.465,"h":6.465,"l":6.46,"n":58,"o":6.46,"t":"2026-10-19T18:25:00Z","v":4569,"vw":6.464483},{"c":6.455,"h":6.465,"l":6.45,"n":185,"o":6.465,"t":"2026-10-19T18:30:00Z","v":13433,"vw":6.459541},{"c":6.455,"h":6.455,"l":6.455,"n":36,"o":6.455,"t":"2026-10-19T18:35:00Z","v":1655,"vw":6.455},{"c":6.45,"h":6.455,"l":6.45,"n":57,"o":6.455,"t":"2026-10-19T18:40:00Z","v":3112,"vw":6.454714},{"c":6.455,"h":6.455,"l":6.45,"n":52,"o":6.455,"t":"2026-10-19T18:45:00Z","v":2953,"vw":6.454703},{"c":6.455,"h":6.455,"l":6.45,"n":76,"o":6.455,"t":"2026-10-19T18:50:00Z","v":3664,"vw":6.453868},{"c":6.455,"h":6.455,"l":6.455,"n":51,"o":6.455,"t":"2026-10-19T18:55:00Z","v":2607,"vw":6.455},{"c":6.455,"h":6.455,"l":6.45,"n":87,"o":6.455,"t":"2026-10-19T19:00:00Z","v":7517,"vw":6.453685},{"c":6.455,"h":6.455,"l":6.455,"n":29,"o":6.455,"t":"2026-10-19T19:05:00Z","v":1846,"vw":6.455},{"c":6.455,"h":6.46,"l":6.45,"n":532,"o":6.4588,"t":"2026-10-19T19:10:00Z","v":95113,"vw":6.455801},{"c":6.455,"h":6.46,"l":6.4501,"n":159,"o":6.455,"t":"2026-10-19T19:15:00Z","v":16481,"vw":6.454519},{"c":6.455,"h":6.455,"l":6.4501,"n":113,"o":6.455,"t":"2026-10-19T19:20:00Z","v":7411,"vw":6.453666},{"c":6.455,"h":6.455,"l":6.455,"n":95,"o":6.455,"t":"2026-10-19T19:25:00Z","v":5974,"vw":6.455},{"c":6.455,"h":6.455,"l":6.45,"n":109,"o":6.455,"t":"2026-10-19T19:30:00Z","v":7950,"vw":6.453479},{"c":6.455,"h":6.455,"l":6.455,"n":139,"o":6.455,"t":"2026-10-19T19:35:00Z","v":7451,"vw":6.455},{"c":6.455,"h":6.46,"l":6.45,"n":112,"o":6.455,"t":"2026-10-19T19:40:00Z","v":6032,"vw":6.454875},{"c":6.455,"h":6.46,"l":6.45,"n":152,"o":6.455,"t":"2026-10-19T19:45:00Z","v":9387,"vw":6.454304},{"c":6.445,"h":6.4501,"l":6.44,"n":338,"o":6.4501,"t":"2026-10-19T19:50:00Z","v":24665,"vw":6.44631},{"c":6.36,"h":6.445,"l":6.35,"n":888,"o":6.445,"t":"2026-10-19T19:55:00Z","v":54158,"vw":6.392719},{"c":6.36,"h":6.36,"l":6.36,"n":5,"o":6.36,"t":"2026-10-19T20:00:00Z","v":104223,"vw":6.36},{"c":6.3614,"h":6.3614,"l":6.3614,"n":1,"o":6.3614,"t":"2026-10-19T21:25:00Z","v":200,"vw":6.3614},{"c":6.27,"h":6.33,"l":6.27,"n":23,"o":6.3,"t":"2026-10-20T13:20:00Z","v":2747,"vw":6.287421},{"c":6.28,"h":6.28,"l":6.28,"n":43,"o":6.28,"t":"2026-10-20T13:25:00Z","v":1637,"vw":6.28},{"c":6.105,"h":6.34,"l":6.1,"n":245,"o":6.34,"t":"2026-10-20T13:30:00Z","v":47811,"vw":6.204108},{"c":6.0962,"h":6.14,"l":6.06,"n":104,"o":6.12,"t":"2026-10-20T13:35:00Z","v":11106,"vw":6.097964},{"c":6.09,"h":6.13,"l":6.05,"n":152,"o":6.085,"t":"2026-10-20T13:40:00Z","v":12508,"vw":6.091928},{"c":6.11,"h":6.11,"l":6.0399,"n":140,"o":6.09,"t":"2026-10-20T13:45:00Z","v":16056,"vw":6.068392},{"c":6.11,"h":6.13,"l":6.095,"n":91,"o":6.12,"t":"2026-10-20T13:50:00Z","v":12562,"vw":6.11776},{"c":6.14,"h":6.14,"l":6.1,"n":91,"o":6.1099,"t":"2026-10-20T13:55:00Z","v":9868,"vw":6.115515},{"c":6.13,"h":6.19,"l":6.13,"n":125,"o":6.15,"t":"2026-10-20T14:00:00Z","v":8702,"vw":6.159256},{"c":6.1275,"h":6.135,"l":6.1275,"n":20,"o":6.13,"t":"2026-10-20T14:05:00Z","v":1227,"vw":6.130113},{"c":6.16,"h":6.185,"l":6.1132,"n":127,"o":6.12,"t":"2026-10-20T14:10:00Z","v":15241,"vw":6.146908},{"c":6.22,"h":6.22,"l":6.16,"n":135,"o":6.16,"t":"2026-10-20T14:15:00Z","v":13148,"vw":6.191967},{"c":6.24,"h":6.24,"l":6.17,"n":236,"o":6.22,"t":"2026-10-20T14:20:00Z","v":25202,"vw":6.211109},{"c":6.235,"h":6.25,"l":6.22,"n":130,"o":6.25,"t":"2026-10-20T14:25:00Z","v":11214,"vw":6.237887},{"c":6.18,"h":6.24,"l":6.18,"n":164,"o":6.24,"t":"2026-10-20T14:30:00Z","v":8458,"vw":6.22497},{"c":6.1,"h":6.19,"l":6.08,"n":175,"o":6.18,"t":"2026-10-20T14:35:00Z","v":29904,"vw":6.125289},{"c":6.12,"h":6.1299,"l":6.1,"n":176,"o":6.1097,"t":"2026-10-20T14:40:00Z","v":13769,"vw":6.112348},{"c":6.1205,"h":6.135,"l":6.11,"n":165,"o":6.12,"t":"2026-10-20T14:45:00Z","v":10409,"vw":6.124073},{"c":6.14,"h":6.15,"l":6.1,"n":192,"o":6.12,"t":"2026-10-20T14:50:00Z","v":12340,"vw":6.131138},{"c":6.15,"h":6.15,"l":6.1429,"n":105,"o":6.1499,"t":"2026-10-20T14:55:00Z","v":6021,"vw":6.149052},{"c":6.21,"h":6.22,"l":6.135,"n":261,"o":6.135,"t":"2026-10-20T15:00:00Z","v":47126,"vw":6.158481},{"c":6.21,"h":6.22,"l":6.2,"n":75,"o":6.21,"t":"2026-10-20T15:05:00Z","v":5474,"vw":6.208799},{"c":6.15,"h":6.21,"l":6.145,"n":203,"o":6.21,"t":"2026-10-20T15:10:00Z","v":15481,"vw":6.175965},{"c":6.165,"h":6.175,"l":6.14,"n":127,"o":6.15,"t":"2026-10-20T15:15:00Z","v":9370,"vw":6.160494},{"c":6.145,"h":6.17,"l":6.14,"n":112,"o":6.165,"t":"2026-10-20T15:20:00Z","v":20465,"vw":6.158952},{"c":6.155,"h":6.155,"l":6.145,"n":174,"o":6.145,"t":"2026-10-20T15:25:00Z","v":14774,"vw":6.151945},{"c":6.135,"h":6.155,"l":6.13,"n":144,"o":6.15,"t":"2026-10-20T15:30:00Z","v":11159,"vw":6.14369},{"c":6.145,"h":6.15,"l":6.125,"n":122,"o":6.14,"t":"2026-10-20T15:35:00Z","v":9948,"vw":6.137401},{"c":6.145,"h":6.159,"l":6.135,"n":119,"o":6.145,"t":"2026-10-20T15:40:00Z","v":8946,"vw":6.147686},{"c":6.115,"h":6.145,"l":6.11,"n":147,"o":6.145,"t":"2026-10-20T15:45:00Z","v":17901,"vw":6.127553},{"c":6.1,"h":6.115,"l":6.1,"n":131,"o":6.115,"t":"2026-10-20T15:50:00Z","v":11748,"vw":6.108904},{"c":6.1,"h":6.1,"l":6.1,"n":24,"o":6.1,"t":"2026-10-20T15:55:00Z","v":1217,"vw":6.1},{"c":6.11,"h":6.12,"l":6.075,"n":242,"o":6.1,"t":"2026-10-20T16:00:00Z","v":28614,"vw":6.095437},{"c":6.11,"h":6.115,"l":6.105,"n":32,"o":6.115,"t":"2026-10-20T16:05:00Z","v":2555,"vw":6.110588},{"c":6.065,"h":6.11,"l":6.065,"n":85,"o":6.11,"t":"2026-10-20T16:10:00Z","v":6781,"vw":6.073238},{"c":6.085,"h":6.095,"l":6.07,"n":275,"o":6.07,"t":"2026-10-20T16:15:00Z","v":22636,"vw":6.082574},{"c":6.105,"h":6.11,"l":6.085,"n":67,"o":6.088,"t":"2026-10-20T16:20:00Z","v":5494,"vw":6.092254},{"c":6.105,"h":6.11,"l":6.105,"n":47,"o":6.105,"t":"2026-10-20T16:25:00Z","v":2878,"vw":6.107762},{"c":6.115,"h":6.125,"l":6.105,"n":95,"o":6.11,"t":"2026-10-20T16:30:00Z","v":6792,"vw":6.118327},{"c":6.13,"h":6.135,"l":6.12,"n":59,"o":6.12,"t":"2026-10-20T16:35:00Z","v":2788,"vw":6.125},{"c":6.12,"h":6.13,"l":6.095,"n":196,"o":6.125,"t":"2026-10-20T16:40:00Z","v":15013,"vw":6.112547},{"c":6.11,"h":6.12,"l":6.11,"n":113,"o":6.1123,"t":"2026-10-20T16:45:00Z","v":10363,"vw":6.117154},{"c":6.105,"h":6.115,"l":6.105,"n":98,"o":6.115,"t":"2026-10-20T16:50:00Z","v":3334,"vw":6.11},{"c":6.175,"h":6.175,"l":6.105,"n":296,"o":6.105,"t":"2026-10-20T16:55:00Z","v":37924,"vw":6.142747},{"c":6.18,"h":6.18,"l":6.16,"n":246,"o":6.175,"t":"2026-10-20T17:00:00Z","v":50401,"vw":6.168301},{"c":6.185,"h":6.185,"l":6.165,"n":110,"o":6.175,"t":"2026-10-20T17:05:00Z","v":11409,"vw":6.174916},{"c":6.185,"h":6.185,"l":6.181,"n":58,"o":6.185,"t":"2026-10-20T17:10:00Z","v":3638,"vw":6.184241},{"c":6.21,"h":6.225,"l":6.19,"n":210,"o":6.19,"t":"2026-10-20T17:15:00Z","v":14400,"vw":6.204543},{"c":6.21,"h":6.21,"l":6.2001,"n":39,"o":6.21,"t":"2026-10-20T17:20:00Z","v":2678,"vw":6.207942},{"c":6.22,"h":6.22,"l":6.205,"n":112,"o":6.205,"t":"2026-10-20T17:25:00Z","v":5811,"vw":6.21116},{"c":6.225,"h":6.225,"l":6.215,"n":89,"o":6.225,"t":"2026-10-20T17:30:00Z","v":5176,"vw":6.221045},{"c":6.18,"h":6.235,"l":6.18,"n":200,"o":6.225,"t":"2026-10-20T17:35:00Z","v":19425,"vw":6.210767},{"c":6.175,"h":6.205,"l":6.1701,"n":82,"o":6.18,"t":"2026-10-20T17:40:00Z","v":7177,"vw":6.187248},{"c":6.19,"h":6.19,"l":6.175,"n":20,"o":6.175,"t":"2026-10-20T17:45:00Z","v":1552,"vw":6.184},{"c":6.195,"h":6.205,"l":6.185,"n":102,"o":6.195,"t":"2026-10-20T17:50:00Z","v":5814,"vw":6.194483},{"c":6.21,"h":6.21,"l":6.195,"n":20,"o":6.195,"t":"2026-10-20T17:55:00Z","v":1311,"vw":6.200556},{"c":6.265,"h":6.265,"l":6.21,"n":206,"o":6.21,"t":"2026-10-20T18:00:00Z","v":11250,"vw":6.247163},{"c":6.235,"h":6.2501,"l":6.23,"n":148,"o":6.2501,"t":"2026-10-20T18:05:00Z","v":16285,"vw":6.239288},{"c":6.225,"h":6.235,"l":6.22,"n":94,"o":6.235,"t":"2026-10-20T18:10:00Z","v":6401,"vw":6.228581},{"c":6.225,"h":6.225,"l":6.225,"n":49,"o":6.225,"t":"2026-10-20T18:15:00Z","v":2329,"vw":6.225},{"c":6.245,"h":6.245,"l":6.225,"n":79,"o":6.225,"t":"2026-10-20T18:20:00Z","v":4527,"vw":6.235961},{"c":6.245,"h":6.245,"l":6.215,"n":199,"o":6.245,"t":"2026-10-20T18:25:00Z","v":11934,"vw":6.231952},{"c":6.22,"h":6.245,"l":6.22,"n":109,"o":6.24,"t":"2026-10-20T18:30:00Z","v":7748,"vw":6.22856},{"c":6.22,"h":6.22,"l":6.22,"n":40,"o":6.22,"t":"2026-10-20T18:35:00Z","v":2999,"vw":6.22},{"c":6.215,"h":6.235,"l":6.21,"n":155,"o":6.22,"t":"2026-10-20T18:40:00Z","v":12137,"vw":6.226447},{"c":6.2259,"h":6.23,"l":6.205,"n":106,"o":6.215,"t":"2026-10-20T18:45:00Z","v":8665,"vw":6.210102},{"c":6.245,"h":6.245,"l":6.23,"n":69,"o":6.23,"t":"2026-10-20T18:50:00Z","v":4311,"vw":6.238293},{"c":6.255,"h":6.26,"l":6.25,"n":80,"o":6.25,"t":"2026-10-20T18:55:00Z","v":5125,"vw":6.254661},{"c":6.265,"h":6.28,"l":6.2501,"n":158,"o":6.255,"t":"2026-10-20T19:00:00Z","v":18577,"vw":6.265806},{"c":6.27,"h":6.285,"l":6.27,"n":118,"o":6.27,"t":"2026-10-20T19:05:00Z","v":7372,"vw":6.277348},{"c":6.26,"h":6.275,"l":6.252,"n":116,"o":6.275,"t":"2026-10-20T19:10:00Z","v":5736,"vw":6.265426},{"c":6.265,"h":6.27,"l":6.265,"n":40,"o":6.265,"t":"2026-10-20T19:15:00Z","v":2767,"vw":6.265263},{"c":6.295,"h":6.31,"l":6.255,"n":541,"o":6.27,"t":"2026-10-20T19:20:00Z","v":49176,"vw":6.273362},{"c":6.305,"h":6.32,"l":6.295,"n":183,"o":6.295,"t":"2026-10-20T19:25:00Z","v":14108,"vw":6.307438},{"c":6.3,"h":6.31,"l":6.295,"n":202,"o":6.3,"t":"2026-10-20T19:30:00Z","v":18972,"vw":6.300227},{"c":6.305,"h":6.31,"l":6.3,"n":67,"o":6.3,"t":"2026-10-20T19:35:00Z","v":2731,"vw":6.304504},{"c":6.305,"h":6.31,"l":6.305,"n":91,"o":6.31,"t":"2026-10-20T19:40:00Z","v":4728,"vw":6.308931},{"c":6.275,"h":6.315,"l":6.27,"n":551,"o":6.305,"t":"2026-10-20T19:45:00Z","v":45379,"vw":6.294464},{"c":6.305,"h":6.305,"l":6.24,"n":420,"o":6.27,"t":"2026-10-20T19:50:00Z","v":37956,"vw":6.283913},{"c":6.29,"h":6.33,"l":6.27,"n":1265,"o":6.305,"t":"2026-10-20T19:55:00Z","v":137564,"vw":6.290488},{"c":6.29,"h":6.29,"l":6.29,"n":20,"o":6.29,"t":"2026-10-20T20:00:00Z","v":147167,"vw":6.29},{"c":6.29,"h":6.29,"l":6.29,"n":4,"o":6.29,"t":"2026-10-21T09:55:00Z","v":285,"vw":6.29},{"c":6.21,"h":6.23,"l":6.21,"n":7,"o":6.23,"t":"2026-10-21T10:00:00Z","v":1375,"vw":6.214615},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-21T11:05:00Z","v":100,"vw":6.33},{"c":6.21,"h":6.21,"l":6.21,"n":2,"o":6.21,"t":"2026-10-21T12:35:00Z","v":250,"vw":6.21},{"c":6.26,"h":6.38,"l":6.26,"n":64,"o":6.3,"t":"2026-10-21T13:30:00Z","v":16258,"vw":6.302223},{"c":6.315,"h":6.32,"l":6.24,"n":84,"o":6.29,"t":"2026-10-21T13:35:00Z","v":5785,"vw":6.283152},{"c":6.285,"h":6.305,"l":6.28,"n":64,"o":6.305,"t":"2026-10-21T13:40:00Z","v":5852,"vw":6.288471},{"c":6.36,"h":6.36,"l":6.28,"n":150,"o":6.29,"t":"2026-10-21T13:45:00Z","v":10579,"vw":6.327219},{"c":6.31,"h":6.36,"l":6.31,"n":54,"o":6.36,"t":"2026-10-21T13:50:00Z","v":2428,"vw":6.333956},{"c":6.26,"h":6.32,"l":6.26,"n":206,"o":6.315,"t":"2026-10-21T13:55:00Z","v":14551,"vw":6.290964},{"c":6.22,"h":6.26,"l":6.22,"n":114,"o":6.26,"t":"2026-10-21T14:00:00Z","v":11440,"vw":6.249903},{"c":6.16,"h":6.225,"l":6.16,"n":152,"o":6.22,"t":"2026-10-21T14:05:00Z","v":16084,"vw":6.195274},{"c":6.18,"h":6.19,"l":6.16,"n":207,"o":6.16,"t":"2026-10-21T14:10:00Z","v":16024,"vw":6.167636},{"c":6.2,"h":6.2,"l":6.16,"n":135,"o":6.17,"t":"2026-10-21T14:15:00Z","v":15033,"vw":6.17727},{"c":6.18,"h":6.2,"l":6.18,"n":79,"o":6.185,"t":"2026-10-21T14:20:00Z","v":3436,"vw":6.19025},{"c":6.15,"h":6.18,"l":6.145,"n":180,"o":6.18,"t":"2026-10-21T14:25:00Z","v":10061,"vw":6.155069},{"c":6.16,"h":6.165,"l":6.15,"n":231,"o":6.15,"t":"2026-10-21T14:30:00Z","v":12826,"vw":6.155929},{"c":6.185,"h":6.185,"l":6.16,"n":131,"o":6.16,"t":"2026-10-21T14:35:00Z","v":12521,"vw":6.16639},{"c":6.195,"h":6.195,"l":6.185,"n":50,"o":6.185,"t":"2026-10-21T14:40:00Z","v":6814,"vw":6.193178},{"c":6.185,"h":6.2,"l":6.18,"n":93,"o":6.195,"t":"2026-10-21T14:45:00Z","v":4248,"vw":6.187112},{"c":6.17,"h":6.185,"l":6.17,"n":68,"o":6.185,"t":"2026-10-21T14:50:00Z","v":4240,"vw":6.178137},{"c":6.175,"h":6.18,"l":6.175,"n":53,"o":6.18,"t":"2026-10-21T14:55:00Z","v":2673,"vw":6.178996},{"c":6.16,"h":6.17,"l":6.16,"n":55,"o":6.17,"t":"2026-10-21T15:00:00Z","v":4215,"vw":6.163022},{"c":6.16,"h":6.16,"l":6.155,"n":111,"o":6.16,"t":"2026-10-21T15:05:00Z","v":6973,"vw":6.159444},{"c":6.17,"h":6.17,"l":6.16,"n":72,"o":6.16,"t":"2026-10-21T15:10:00Z","v":3602,"vw":6.161901},{"c":6.165,"h":6.18,"l":6.165,"n":71,"o":6.17,"t":"2026-10-21T15:15:00Z","v":5009,"vw":6.17228},{"c":6.165,"h":6.22,"l":6.165,"n":314,"o":6.17,"t":"2026-10-21T15:20:00Z","v":29252,"vw":6.190602},{"c":6.185,"h":6.19,"l":6.17,"n":90,"o":6.17,"t":"2026-10-21T15:25:00Z","v":3639,"vw":6.181535},{"c":6.2,"h":6.2,"l":6.185,"n":63,"o":6.185,"t":"2026-10-21T15:30:00Z","v":4684,"vw":6.191816},{"c":6.22,"h":6.235,"l":6.19,"n":174,"o":6.21,"t":"2026-10-21T15:35:00Z","v":12825,"vw":6.213082},{"c":6.29,"h":6.315,"l":6.23,"n":452,"o":6.23,"t":"2026-10-21T15:40:00Z","v":30781,"vw":6.278704},{"c":6.32,"h":6.33,"l":6.3,"n":132,"o":6.3,"t":"2026-10-21T15:45:00Z","v":11438,"vw":6.32148},{"c":6.305,"h":6.325,"l":6.3002,"n":252,"o":6.315,"t":"2026-10-21T15:50:00Z","v":17733,"vw":6.31457},{"c":6.3,"h":6.305,"l":6.2862,"n":84,"o":6.305,"t":"2026-10-21T15:55:00Z","v":2542,"vw":6.300171},{"c":6.29,"h":6.3,"l":6.29,"n":97,"o":6.29,"t":"2026-10-21T16:00:00Z","v":5334,"vw":6.291927},{"c":6.27,"h":6.28,"l":6.24,"n":432,"o":6.28,"t":"2026-10-21T16:05:00Z","v":25153,"vw":6.260374},{"c":6.26,"h":6.27,"l":6.26,"n":44,"o":6.27,"t":"2026-10-21T16:10:00Z","v":1819,"vw":6.268316},{"c":6.265,"h":6.265,"l":6.265,"n":15,"o":6.265,"t":"2026-10-21T16:15:00Z","v":703,"vw":6.265},{"c":6.28,"h":6.295,"l":6.27,"n":133,"o":6.27,"t":"2026-10-21T16:20:00Z","v":7010,"vw":6.282313},{"c":6.285,"h":6.2889,"l":6.285,"n":25,"o":6.285,"t":"2026-10-21T16:25:00Z","v":1952,"vw":6.286013},{"c":6.265,"h":6.285,"l":6.255,"n":136,"o":6.285,"t":"2026-10-21T16:30:00Z","v":8868,"vw":6.270982},{"c":6.29,"h":6.29,"l":6.2682,"n":116,"o":6.2682,"t":"2026-10-21T16:35:00Z","v":8430,"vw":6.281117},{"c":6.27,"h":6.29,"l":6.27,"n":43,"o":6.29,"t":"2026-10-21T16:40:00Z","v":2130,"vw":6.28129},{"c":6.27,"h":6.27,"l":6.265,"n":53,"o":6.27,"t":"2026-10-21T16:45:00Z","v":2679,"vw":6.269139},{"c":6.275,"h":6.275,"l":6.275,"n":21,"o":6.275,"t":"2026-10-21T16:50:00Z","v":1341,"vw":6.275},{"c":6.285,"h":6.285,"l":6.28,"n":26,"o":6.28,"t":"2026-10-21T16:55:00Z","v":1485,"vw":6.281875},{"c":6.275,"h":6.28,"l":6.27,"n":80,"o":6.28,"t":"2026-10-21T17:00:00Z","v":3801,"vw":6.274955},{"c":6.275,"h":6.275,"l":6.275,"n":5,"o":6.275,"t":"2026-10-21T17:05:00Z","v":196,"vw":6.275},{"c":6.28,"h":6.28,"l":6.275,"n":76,"o":6.275,"t":"2026-10-21T17:10:00Z","v":3812,"vw":6.279176},{"c":6.265,"h":6.275,"l":6.265,"n":40,"o":6.275,"t":"2026-10-21T17:15:00Z","v":2548,"vw":6.270984},{"c":6.265,"h":6.265,"l":6.265,"n":10,"o":6.265,"t":"2026-10-21T17:20:00Z","v":776,"vw":6.265},{"c":6.265,"h":6.27,"l":6.265,"n":26,"o":6.27,"t":"2026-10-21T17:25:00Z","v":812,"vw":6.268},{"c":6.275,"h":6.275,"l":6.27,"n":44,"o":6.27,"t":"2026-10-21T17:30:00Z","v":1907,"vw":6.271777},{"c":6.305,"h":6.305,"l":6.28,"n":86,"o":6.28,"t":"2026-10-21T17:35:00Z","v":7277,"vw":6.290639},{"c":6.315,"h":6.315,"l":6.3,"n":66,"o":6.305,"t":"2026-10-21T17:40:00Z","v":4286,"vw":6.304074},{"c":6.3,"h":6.31,"l":6.3,"n":69,"o":6.31,"t":"2026-10-21T17:45:00Z","v":4379,"vw":6.306218},{"c":6.29,"h":6.29,"l":6.29,"n":23,"o":6.29,"t":"2026-10-21T17:50:00Z","v":1030,"vw":6.29},{"c":6.29,"h":6.29,"l":6.29,"n":9,"o":6.29,"t":"2026-10-21T17:55:00Z","v":222,"vw":6.29},{"c":6.305,"h":6.305,"l":6.295,"n":80,"o":6.3,"t":"2026-10-21T18:00:00Z","v":3851,"vw":6.300377},{"c":6.3,"h":6.305,"l":6.2901,"n":85,"o":6.305,"t":"2026-10-21T18:05:00Z","v":5038,"vw":6.299798},{"c":6.31,"h":6.31,"l":6.3,"n":20,"o":6.305,"t":"2026-10-21T18:10:00Z","v":1048,"vw":6.305},{"c":6.315,"h":6.315,"l":6.31,"n":58,"o":6.31,"t":"2026-10-21T18:15:00Z","v":2866,"vw":6.311403},{"c":6.305,"h":6.31,"l":6.305,"n":48,"o":6.31,"t":"2026-10-21T18:20:00Z","v":2868,"vw":6.307848},{"c":6.3101,"h":6.32,"l":6.31,"n":42,"o":6.31,"t":"2026-10-21T18:25:00Z","v":2712,"vw":6.310956},{"c":6.315,"h":6.315,"l":6.31,"n":95,"o":6.315,"t":"2026-10-21T18:30:00Z","v":5222,"vw":6.313012},{"c":6.305,"h":6.315,"l":6.305,"n":39,"o":6.315,"t":"2026-10-21T18:35:00Z","v":4446,"vw":6.307088},{"c":6.29,"h":6.315,"l":6.29,"n":145,"o":6.3068,"t":"2026-10-21T18:40:00Z","v":14898,"vw":6.300206},{"c":6.2773,"h":6.29,"l":6.27,"n":219,"o":6.29,"t":"2026-10-21T18:45:00Z","v":18448,"vw":6.280394},{"c":6.26,"h":6.295,"l":6.26,"n":201,"o":6.2776,"t":"2026-10-21T18:50:00Z","v":27036,"vw":6.281977},{"c":6.24,"h":6.265,"l":6.24,"n":136,"o":6.265,"t":"2026-10-21T18:55:00Z","v":11717,"vw":6.260459},{"c":6.235,"h":6.24,"l":6.235,"n":99,"o":6.2395,"t":"2026-10-21T19:00:00Z","v":7744,"vw":6.237252},{"c":6.22,"h":6.235,"l":6.21,"n":132,"o":6.235,"t":"2026-10-21T19:05:00Z","v":10772,"vw":6.229933},{"c":6.2,"h":6.215,"l":6.19,"n":119,"o":6.215,"t":"2026-10-21T19:10:00Z","v":9281,"vw":6.199764},{"c":6.2,"h":6.2,"l":6.2,"n":67,"o":6.2,"t":"2026-10-21T19:15:00Z","v":6086,"vw":6.2},{"c":6.1901,"h":6.215,"l":6.1901,"n":187,"o":6.21,"t":"2026-10-21T19:20:00Z","v":23121,"vw":6.207227},{"c":6.225,"h":6.225,"l":6.195,"n":137,"o":6.195,"t":"2026-10-21T19:25:00Z","v":10568,"vw":6.210628},{"c":6.24,"h":6.24,"l":6.2234,"n":139,"o":6.2252,"t":"2026-10-21T19:30:00Z","v":8031,"vw":6.231575},{"c":6.235,"h":6.25,"l":6.225,"n":234,"o":6.24,"t":"2026-10-21T19:35:00Z","v":17451,"vw":6.240895},{"c":6.195,"h":6.235,"l":6.195,"n":288,"o":6.235,"t":"2026-10-21T19:40:00Z","v":32047,"vw":6.216181},{"c":6.22,"h":6.22,"l":6.195,"n":154,"o":6.195,"t":"2026-10-21T19:45:00Z","v":8274,"vw":6.208347},{"c":6.195,"h":6.22,"l":6.195,"n":324,"o":6.22,"t":"2026-10-21T19:50:00Z","v":26743,"vw":6.206231},{"c":6.195,"h":6.205,"l":6.17,"n":901,"o":6.195,"t":"2026-10-21T19:55:00Z","v":65698,"vw":6.189154},{"c":6.2,"h":6.2,"l":6.2,"n":23,"o":6.2,"t":"2026-10-21T20:00:00Z","v":105956,"vw":6.2},{"c":6.0697,"h":6.0697,"l":6.0697,"n":1,"o":6.0697,"t":"2026-10-21T23:50:00Z","v":200,"vw":6.0697},{"c":6.1694,"h":6.1694,"l":6.1694,"n":3,"o":6.1694,"t":"2026-10-22T09:15:00Z","v":300,"vw":6.1694},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-22T09:40:00Z","v":800,"vw":6.1},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-22T10:50:00Z","v":300,"vw":6.12},{"c":6.2,"h":6.22,"l":6.1423,"n":65,"o":6.2,"t":"2026-10-22T13:30:00Z","v":16159,"vw":6.174586},{"c":6.185,"h":6.21,"l":6.185,"n":41,"o":6.19,"t":"2026-10-22T13:35:00Z","v":7407,"vw":6.187015},{"c":6.125,"h":6.18,"l":6.12,"n":78,"o":6.15,"t":"2026-10-22T13:40:00Z","v":18154,"vw":6.146111},{"c":6.11,"h":6.12,"l":6.09,"n":77,"o":6.1,"t":"2026-10-22T13:45:00Z","v":10475,"vw":6.095792},{"c":6.17,"h":6.17,"l":6.13,"n":25,"o":6.13,"t":"2026-10-22T13:50:00Z","v":2174,"vw":6.139473},{"c":6.17,"h":6.17,"l":6.16,"n":59,"o":6.165,"t":"2026-10-22T13:55:00Z","v":2270,"vw":6.163214},{"c":6.195,"h":6.2,"l":6.18,"n":45,"o":6.18,"t":"2026-10-22T14:00:00Z","v":3239,"vw":6.192308},{"c":6.19,"h":6.195,"l":6.16,"n":92,"o":6.195,"t":"2026-10-22T14:05:00Z","v":11174,"vw":6.164715},{"c":6.172,"h":6.2,"l":6.172,"n":87,"o":6.18,"t":"2026-10-22T14:10:00Z","v":10951,"vw":6.19082},{"c":6.19,"h":6.19,"l":6.17,"n":117,"o":6.17,"t":"2026-10-22T14:15:00Z","v":9500,"vw":6.174913},{"c":6.16,"h":6.19,"l":6.16,"n":188,"o":6.18,"t":"2026-10-22T14:20:00Z","v":5989,"vw":6.176273},{"c":6.15,"h":6.15,"l":6.14,"n":46,"o":6.15,"t":"2026-10-22T14:25:00Z","v":1904,"vw":6.144434},{"c":6.15,"h":6.17,"l":6.14,"n":91,"o":6.15,"t":"2026-10-22T14:30:00Z","v":6106,"vw":6.160499},{"c":6.18,"h":6.1904,"l":6.16,"n":62,"o":6.16,"t":"2026-10-22T14:35:00Z","v":6094,"vw":6.178349},{"c":6.21,"h":6.22,"l":6.19,"n":65,"o":6.19,"t":"2026-10-22T14:40:00Z","v":12667,"vw":6.21829},{"c":6.2,"h":6.21,"l":6.192,"n":60,"o":6.21,"t":"2026-10-22T14:45:00Z","v":8385,"vw":6.206481},{"c":6.23,"h":6.23,"l":6.2,"n":77,"o":6.2,"t":"2026-10-22T14:50:00Z","v":2888,"vw":6.220075},{"c":6.23,"h":6.23,"l":6.2108,"n":92,"o":6.22,"t":"2026-10-22T14:55:00Z","v":5073,"vw":6.22058},{"c":6.2,"h":6.23,"l":6.2,"n":52,"o":6.23,"t":"2026-10-22T15:00:00Z","v":2503,"vw":6.216667},{"c":6.215,"h":6.215,"l":6.205,"n":60,"o":6.205,"t":"2026-10-22T15:05:00Z","v":2834,"vw":6.208344},{"c":6.23,"h":6.23,"l":6.21,"n":147,"o":6.215,"t":"2026-10-22T15:10:00Z","v":5634,"vw":6.221282},{"c":6.24,"h":6.24,"l":6.23,"n":48,"o":6.23,"t":"2026-10-22T15:15:00Z","v":1357,"vw":6.231704},{"c":6.255,"h":6.26,"l":6.24,"n":199,"o":6.24,"t":"2026-10-22T15:20:00Z","v":15563,"vw":6.248891},{"c":6.26,"h":6.275,"l":6.25,"n":107,"o":6.25,"t":"2026-10-22T15:25:00Z","v":4582,"vw":6.258194},{"c":6.28,"h":6.28,"l":6.27,"n":56,"o":6.27,"t":"2026-10-22T15:30:00Z","v":2333,"vw":6.272015},{"c":6.25,"h":6.265,"l":6.25,"n":67,"o":6.265,"t":"2026-10-22T15:35:00Z","v":2715,"vw":6.253482},{"c":6.235,"h":6.245,"l":6.235,"n":79,"o":6.245,"t":"2026-10-22T15:40:00Z","v":3248,"vw":6.240155},{"c":6.255,"h":6.255,"l":6.23,"n":104,"o":6.23,"t":"2026-10-22T15:45:00Z","v":3998,"vw":6.24},{"c":6.285,"h":6.285,"l":6.27,"n":51,"o":6.27,"t":"2026-10-22T15:50:00Z","v":1843,"vw":6.2735},{"c":6.29,"h":6.29,"l":6.29,"n":22,"o":6.29,"t":"2026-10-22T15:55:00Z","v":759,"vw":6.29},{"c":6.27,"h":6.29,"l":6.265,"n":139,"o":6.285,"t":"2026-10-22T16:00:00Z","v":10299,"vw":6.277974},{"c":6.28,"h":6.28,"l":6.265,"n":103,"o":6.27,"t":"2026-10-22T16:05:00Z","v":4566,"vw":6.27034},{"c":6.28,"h":6.295,"l":6.275,"n":61,"o":6.29,"t":"2026-10-22T16:10:00Z","v":3661,"vw":6.288958},{"c":6.3,"h":6.3,"l":6.28,"n":33,"o":6.28,"t":"2026-10-22T16:15:00Z","v":1328,"vw":6.291111},{"c":6.32,"h":6.33,"l":6.305,"n":83,"o":6.305,"t":"2026-10-22T16:20:00Z","v":4955,"vw":6.313621},{"c":6.3294,"h":6.335,"l":6.32,"n":51,"o":6.32,"t":"2026-10-22T16:25:00Z","v":3742,"vw":6.328422},{"c":6.3,"h":6.36,"l":6.3,"n":152,"o":6.3313,"t":"2026-10-22T16:30:00Z","v":8371,"vw":6.334604},{"c":6.27,"h":6.3,"l":6.27,"n":89,"o":6.3,"t":"2026-10-22T16:35:00Z","v":4092,"vw":6.286815},{"c":6.275,"h":6.275,"l":6.255,"n":90,"o":6.265,"t":"2026-10-22T16:40:00Z","v":3341,"vw":6.263843},{"c":6.25,"h":6.275,"l":6.25,"n":80,"o":6.275,"t":"2026-10-22T16:45:00Z","v":3614,"vw":6.259669},{"c":6.25,"h":6.265,"l":6.235,"n":95,"o":6.2402,"t":"2026-10-22T16:50:00Z","v":6294,"vw":6.249213},{"c":6.23,"h":6.26,"l":6.23,"n":73,"o":6.26,"t":"2026-10-22T16:55:00Z","v":5260,"vw":6.245817},{"c":6.2,"h":6.24,"l":6.2,"n":92,"o":6.23,"t":"2026-10-22T17:00:00Z","v":3991,"vw":6.231042},{"c":6.22,"h":6.22,"l":6.18,"n":76,"o":6.192,"t":"2026-10-22T17:05:00Z","v":3292,"vw":6.194737},{"c":6.21,"h":6.22,"l":6.21,"n":63,"o":6.21,"t":"2026-10-22T17:10:00Z","v":3263,"vw":6.218051},{"c":6.23,"h":6.23,"l":6.22,"n":56,"o":6.22,"t":"2026-10-22T17:15:00Z","v":2427,"vw":6.226698},{"c":6.22,"h":6.23,"l":6.22,"n":57,"o":6.23,"t":"2026-10-22T17:20:00Z","v":3592,"vw":6.224112},{"c":6.21,"h":6.22,"l":6.205,"n":46,"o":6.22,"t":"2026-10-22T17:25:00Z","v":2872,"vw":6.20981},{"c":6.23,"h":6.23,"l":6.22,"n":19,"o":6.22,"t":"2026-10-22T17:30:00Z","v":1318,"vw":6.22179},{"c":6.265,"h":6.265,"l":6.23,"n":126,"o":6.23,"t":"2026-10-22T17:35:00Z","v":12393,"vw":6.245949},{"c":6.24,"h":6.27,"l":6.2301,"n":150,"o":6.27,"t":"2026-10-22T17:40:00Z","v":11740,"vw":6.250993},{"c":6.24,"h":6.245,"l":6.235,"n":38,"o":6.245,"t":"2026-10-22T17:45:00Z","v":2278,"vw":6.241428},{"c":6.255,"h":6.255,"l":6.24,"n":44,"o":6.24,"t":"2026-10-22T17:50:00Z","v":2060,"vw":6.248153},{"c":6.23,"h":6.25,"l":6.23,"n":84,"o":6.25,"t":"2026-10-22T17:55:00Z","v":3483,"vw":6.24022},{"c":6.21,"h":6.235,"l":6.21,"n":96,"o":6.23,"t":"2026-10-22T18:00:00Z","v":9473,"vw":6.22883},{"c":6.22,"h":6.23,"l":6.21,"n":98,"o":6.21,"t":"2026-10-22T18:05:00Z","v":5200,"vw":6.221682},{"c":6.225,"h":6.23,"l":6.225,"n":54,"o":6.23,"t":"2026-10-22T18:10:00Z","v":2439,"vw":6.227621},{"c":6.24,"h":6.24,"l":6.225,"n":109,"o":6.2289,"t":"2026-10-22T18:15:00Z","v":3344,"vw":6.231444},{"c":6.25,"h":6.26,"l":6.25,"n":99,"o":6.25,"t":"2026-10-22T18:20:00Z","v":5605,"vw":6.251395},{"c":6.24,"h":6.25,"l":6.2301,"n":76,"o":6.25,"t":"2026-10-22T18:25:00Z","v":4565,"vw":6.240518},{"c":6.24,"h":6.25,"l":6.2301,"n":55,"o":6.24,"t":"2026-10-22T18:30:00Z","v":2268,"vw":6.244828},{"c":6.24,"h":6.245,"l":6.235,"n":115,"o":6.245,"t":"2026-10-22T18:35:00Z","v":5403,"vw":6.239848},{"c":6.16,"h":6.23,"l":6.16,"n":398,"o":6.23,"t":"2026-10-22T18:40:00Z","v":38289,"vw":6.188534},{"c":6.17,"h":6.17,"l":6.15,"n":112,"o":6.15,"t":"2026-10-22T18:45:00Z","v":6728,"vw":6.159203},{"c":6.165,"h":6.17,"l":6.16,"n":86,"o":6.17,"t":"2026-10-22T18:50:00Z","v":4971,"vw":6.167651},{"c":6.155,"h":6.165,"l":6.14,"n":229,"o":6.165,"t":"2026-10-22T18:55:00Z","v":13781,"vw":6.147576},{"c":6.14,"h":6.15,"l":6.13,"n":120,"o":6.15,"t":"2026-10-22T19:00:00Z","v":10707,"vw":6.137978},{"c":6.13,"h":6.15,"l":6.13,"n":135,"o":6.14,"t":"2026-10-22T19:05:00Z","v":9857,"vw":6.139384},{"c":6.13,"h":6.14,"l":6.12,"n":152,"o":6.13,"t":"2026-10-22T19:10:00Z","v":8969,"vw":6.132088},{"c":6.135,"h":6.14,"l":6.12,"n":168,"o":6.13,"t":"2026-10-22T19:15:00Z","v":8513,"vw":6.129463},{"c":6.1501,"h":6.16,"l":6.135,"n":156,"o":6.135,"t":"2026-10-22T19:20:00Z","v":11180,"vw":6.147115},{"c":6.16,"h":6.16,"l":6.15,"n":173,"o":6.15,"t":"2026-10-22T19:25:00Z","v":9170,"vw":6.154432},{"c":6.14,"h":6.16,"l":6.14,"n":247,"o":6.16,"t":"2026-10-22T19:30:00Z","v":32406,"vw":6.153011},{"c":6.135,"h":6.15,"l":6.12,"n":227,"o":6.14,"t":"2026-10-22T19:35:00Z","v":24570,"vw":6.139075},{"c":6.155,"h":6.16,"l":6.135,"n":486,"o":6.135,"t":"2026-10-22T19:40:00Z","v":29633,"vw":6.145838},{"c":6.19,"h":6.195,"l":6.1503,"n":424,"o":6.155,"t":"2026-10-22T19:45:00Z","v":22456,"vw":6.172069},{"c":6.195,"h":6.21,"l":6.19,"n":242,"o":6.2,"t":"2026-10-22T19:50:00Z","v":21026,"vw":6.199025},{"c":6.23,"h":6.23,"l":6.185,"n":1116,"o":6.195,"t":"2026-10-22T19:55:00Z","v":108593,"vw":6.20932},{"c":6.23,"h":6.23,"l":6.23,"n":14,"o":6.23,"t":"2026-10-22T20:00:00Z","v":124851,"vw":6.23}],"history":[{"c":10.18,"h":10.48,"l":9.03,"n":13520,"o":9.28,"t":"2024-10-21T04:00:00Z","v":1842147,"vw":9.962017},{"c":9.23,"h":10.65,"l":9.15,"n":14160,"o":10.15,"t":"2024-10-22T04:00:00Z","v":1979162,"vw":9.669534},{"c":8.75,"h":9.2772,"l":8.61,"n":11495,"o":9.11,"t":"2024-10-23T04:00:00Z","v":1382741,"vw":8.886061},{"c":9.06,"h":9.13,"l":8.61,"n":10970,"o":8.79,"t":"2024-10-24T04:00:00Z","v":1215865,"vw":8.91346},{"c":8.93,"h":9.1669,"l":8.75,"n":6977,"o":9.06,"t":"2024-10-25T04:00:00Z","v":799295,"vw":8.938624},{"c":9.67,"h":9.68,"l":8.98,"n":9393,"o":8.99,"t":"2024-10-28T04:00:00Z","v":1039476,"vw":9.475477},{"c":9.33,"h":9.7,"l":9.16,"n":6332,"o":9.5,"t":"2024-10-29T04:00:00Z","v":722883,"vw":9.349316},{"c":9.6,"h":9.892,"l":9.205,"n":7271,"o":9.27,"t":"2024-10-30T04:00:00Z","v":860865,"vw":9.621257},{"c":9.06,"h":9.625,"l":8.97,"n":9538,"o":9.54,"t":"2024-10-31T04:00:00Z","v":1160724,"vw":9.179019},{"c":9.12,"h":9.42,"l":8.98,"n":8778,"o":9.11,"t":"2024-11-01T04:00:00Z","v":1024100,"vw":9.195487},{"c":8.77,"h":9.2344,"l":8.66,"n":7980,"o":9,"t":"2024-11-04T05:00:00Z","v":1043670,"vw":8.832799},{"c":8.96,"h":9.05,"l":8.68,"n":8315,"o":8.79,"t":"2024-11-05T05:00:00Z","v":849943,"vw":8.864921},{"c":9.2,"h":9.4402,"l":8.91,"n":13176,"o":9.27,"t":"2024-11-06T05:00:00Z","v":1618801,"vw":9.211661},{"c":11,"h":12.73,"l":10.9801,"n":38188,"o":11.43,"t":"2024-11-07T05:00:00Z","v":5624293,"vw":11.880733},{"c":11.77,"h":12.0737,"l":10.7,"n":18876,"o":10.99,"t":"2024-11-08T05:00:00Z","v":2168164,"vw":11.703052},{"c":11.97,"h":12.6848,"l":11.8,"n":13526,"o":12.22,"t":"2024-11-11T05:00:00Z","v":1659423,"vw":12.069386},{"c":10.89,"h":11.65,"l":10.6334,"n":16808,"o":11.63,"t":"2024-11-12T05:00:00Z","v":1991923,"vw":10.958644},{"c":9.97,"h":11.02,"l":9.9386,"n":10952,"o":10.82,"t":"2024-11-13T05:00:00Z","v":1467966,"vw":10.215121},{"c":9.27,"h":10.02,"l":9.255,"n":10499,"o":9.92,"t":"2024-11-14T05:00:00Z","v":1329177,"vw":9.444314},{"c":7.72,"h":9.09,"l":7.71,"n":18631,"o":9.01,"t":"2024-11-15T05:00:00Z","v":3147138,"vw":8.214313},{"c":8.6,"h":8.72,"l":7.81,"n":16914,"o":8.17,"t":"2024-11-18T05:00:00Z","v":2643876,"vw":8.338902},{"c":8.27,"h":8.57,"l":8.2,"n":9727,"o":8.31,"t":"2024-11-19T05:00:00Z","v":1429209,"vw":8.351492},{"c":8.88,"h":8.97,"l":8.12,"n":9652,"o":8.21,"t":"2024-11-20T05:00:00Z","v":1064585,"vw":8.715882},{"c":9.4,"h":9.78,"l":8.83,"n":11655,"o":8.95,"t":"2024-11-21T05:00:00Z","v":1279158,"vw":9.328806},{"c":9.48,"h":9.67,"l":9.37,"n":8134,"o":9.4,"t":"2024-11-22T05:00:00Z","v":799397,"vw":9.494787},{"c":9.85,"h":10.14,"l":9.45,"n":10281,"o":9.55,"t":"2024-11-25T05:00:00Z","v":1097282,"vw":9.848482},{"c":10.03,"h":10.07,"l":9.55,"n":7843,"o":9.8,"t":"2024-11-26T05:00:00Z","v":878429,"vw":9.837858},{"c":10.11,"h":10.3263,"l":9.84,"n":8093,"o":10.05,"t":"2024-11-27T05:00:00Z","v":756515,"vw":10.049383},{"c":10.12,"h":10.43,"l":10.04,"n":4594,"o":10.1,"t":"2024-11-29T05:00:00Z","v":509398,"vw":10.199672},{"c":9.84,"h":10.1,"l":9.58,"n":11796,"o":10.06,"t":"2024-12-02T05:00:00Z","v":1022567,"vw":9.914182},{"c":9.29,"h":9.8872,"l":9.1,"n":8903,"o":9.82,"t":"2024-12-03T05:00:00Z","v":1001910,"vw":9.35338},{"c":9.43,"h":9.5,"l":9.13,"n":7116,"o":9.29,"t":"2024-12-04T05:00:00Z","v":787823,"vw":9.364729},{"c":9.15,"h":9.4,"l":9.0523,"n":7447,"o":9.3,"t":"2024-12-05T05:00:00Z","v":772796,"vw":9.164521},{"c":9.01,"h":9.538,"l":8.85,"n":8550,"o":9.3,"t":"2024-12-06T05:00:00Z","v":1045164,"vw":9.135497},{"c":8.76,"h":9.06,"l":8.65,"n":8141,"o":9.06,"t":"2024-12-09T05:00:00Z","v":872085,"vw":8.817007},{"c":8.61,"h":8.76,"l":8.51,"n":8882,"o":8.76,"t":"2024-12-10T05:00:00Z","v":797006,"vw":8.584954},{"c":8.57,"h":8.77,"l":8.32,"n":7331,"o":8.77,"t":"2024-12-11T05:00:00Z","v":793267,"vw":8.49922},{"c":8.69,"h":8.89,"l":8.505,"n":7467,"o":8.54,"t":"2024-12-12T05:00:00Z","v":789296,"vw":8.727847},{"c":8.48,"h":8.87,"l":8.35,"n":10401,"o":8.81,"t":"2024-12-13T05:00:00Z","v":1092646,"vw":8.496979},{"c":8.87,"h":9.03,"l":8.5,"n":9594,"o":8.62,"t":"2024-12-16T05:00:00Z","v":1040155,"vw":8.887358},{"c":8.79,"h":8.84,"l":8.36,"n":8545,"o":8.74,"t":"2024-12-17T05:00:00Z","v":1173318,"vw":8.69788},{"c":8.16,"h":8.86,"l":8.02,"n":10100,"o":8.86,"t":"2024-12-18T05:00:00Z","v":1421663,"vw":8.339453},{"c":8.06,"h":8.35,"l":8.01,"n":10135,"o":8.32,"t":"2024-12-19T05:00:00Z","v":855123,"vw":8.129413},{"c":8.1,"h":8.35,"l":7.7,"n":12611,"o":7.85,"t":"2024-12-20T05:00:00Z","v":2499434,"vw":8.123893},{"c":8.15,"h":8.18,"l":7.83,"n":8718,"o":8.07,"t":"2024-12-23T05:00:00Z","v":869901,"vw":8.075618},{"c":8.3,"h":8.5599,"l":8.08,"n":5596,"o":8.2,"t":"2024-12-24T05:00:00Z","v":536152,"vw":8.361751},{"c":8.42,"h":8.46,"l":8.12,"n":6885,"o":8.19,"t":"2024-12-26T05:00:00Z","v":553459,"vw":8.380768},{"c":8.27,"h":8.35,"l":7.95,"n":9053,"o":8.26,"t":"2024-12-27T05:00:00Z","v":1022302,"vw":8.17003},{"c":9.25,"h":9.4137,"l":8.26,"n":14846,"o":8.28,"t":"2024-12-30T05:00:00Z","v":1664132,"vw":9.128286},{"c":9.56,"h":9.8517,"l":9.15,"n":11937,"o":9.26,"t":"2024-12-31T05:00:00Z","v":2042362,"vw":9.55105},{"c":10.27,"h":10.27,"l":9.5801,"n":10440,"o":9.61,"t":"2025-01-02T05:00:00Z","v":1230870,"vw":10.083316},{"c":10.32,"h":10.5308,"l":9.89,"n":10138,"o":10.34,"t":"2025-01-03T05:00:00Z","v":1048676,"vw":10.167377},{"c":10.27,"h":10.5898,"l":9.99,"n":8574,"o":10.45,"t":"2025-01-06T05:00:00Z","v":1004161,"vw":10.206337},{"c":10.28,"h":10.6,"l":9.85,"n":7606,"o":10.46,"t":"2025-01-07T05:00:00Z","v":1126712,"vw":10.234729},{"c":10.09,"h":10.24,"l":9.79,"n":9051,"o":10.13,"t":"2025-01-08T05:00:00Z","v":892619,"vw":10.04483},{"c":9.88,"h":9.9823,"l":9.41,"n":8545,"o":9.82,"t":"2025-01-10T05:00:00Z","v":950291,"vw":9.747093},{"c":9.41,"h":9.78,"l":9.25,"n":7929,"o":9.67,"t":"2025-01-13T05:00:00Z","v":699694,"vw":9.46079},{"c":9.36,"h":10.11,"l":9.245,"n":8475,"o":9.69,"t":"2025-01-14T05:00:00Z","v":1111860,"vw":9.582483},{"c":9.52,"h":9.699,"l":9.27,"n":7245,"o":9.64,"t":"2025-01-15T05:00:00Z","v":836973,"vw":9.473923},{"c":9.97,"h":10.08,"l":9.2,"n":10774,"o":9.56,"t":"2025-01-16T05:00:00Z","v":899566,"vw":9.708618},{"c":9.88,"h":10.63,"l":9.87,"n":7324,"o":10.01,"t":"2025-01-17T05:00:00Z","v":872631,"vw":10.165202},{"c":10.22,"h":10.2395,"l":9.84,"n":10329,"o":9.97,"t":"2025-01-21T05:00:00Z","v":1081539,"vw":10.110525},{"c":10.87,"h":11.04,"l":10.1401,"n":10478,"o":10.32,"t":"2025-01-22T05:00:00Z","v":1497335,"vw":10.70622},{"c":11.48,"h":11.49,"l":10.76,"n":13746,"o":10.87,"t":"2025-01-23T05:00:00Z","v":1666387,"vw":11.245454},{"c":11.66,"h":11.98,"l":11.38,"n":12115,"o":11.62,"t":"2025-01-24T05:00:00Z","v":1242009,"vw":11.6842},{"c":11.19,"h":11.69,"l":11.07,"n":6950,"o":11.29,"t":"2025-01-27T05:00:00Z","v":598359,"vw":11.308034},{"c":11.02,"h":11.2899,"l":10.58,"n":6899,"o":11.2,"t":"2025-01-28T05:00:00Z","v":736665,"vw":10.862316},{"c":10.8,"h":11.32,"l":10.57,"n":6753,"o":11.02,"t":"2025-01-29T05:00:00Z","v":563202,"vw":10.855806},{"c":11.11,"h":11.34,"l":10.92,"n":6707,"o":11.03,"t":"2025-01-30T05:00:00Z","v":658947,"vw":11.11039},{"c":11.25,"h":11.75,"l":11.1,"n":10098,"o":11.25,"t":"2025-01-31T05:00:00Z","v":1032605,"vw":11.373614},{"c":10.49,"h":10.87,"l":10.12,"n":9134,"o":10.55,"t":"2025-02-03T05:00:00Z","v":1097945,"vw":10.482279},{"c":10.69,"h":10.82,"l":10.4,"n":6956,"o":10.55,"t":"2025-02-04T05:00:00Z","v":720180,"vw":10.685409},{"c":10.88,"h":11.005,"l":10.73,"n":6285,"o":10.77,"t":"2025-02-05T05:00:00Z","v":668690,"vw":10.883844},{"c":10.46,"h":11,"l":10.36,"n":7132,"o":10.85,"t":"2025-02-06T05:00:00Z","v":871512,"vw":10.533455},{"c":10,"h":10.56,"l":9.92,"n":7804,"o":10.46,"t":"2025-02-07T05:00:00Z","v":879921,"vw":10.087667},{"c":10.11,"h":10.49,"l":10,"n":7930,"o":10.19,"t":"2025-02-10T05:00:00Z","v":665139,"vw":10.183712},{"c":9.67,"h":10.14,"l":9.51,"n":7217,"o":10,"t":"2025-02-11T05:00:00Z","v":839907,"vw":9.727723},{"c":9.47,"h":9.67,"l":9.34,"n":6500,"o":9.4,"t":"2025-02-12T05:00:00Z","v":631633,"vw":9.510505},{"c":9.5,"h":9.59,"l":9.11,"n":9190,"o":9.59,"t":"2025-02-13T05:00:00Z","v":1061756,"vw":9.331854},{"c":9.72,"h":9.73,"l":9.3333,"n":6196,"o":9.5,"t":"2025-02-14T05:00:00Z","v":695573,"vw":9.626968},{"c":8.34,"h":9.9583,"l":8.33,"n":13671,"o":9.78,"t":"2025-02-18T05:00:00Z","v":1925558,"vw":8.948418},{"c":7.97,"h":8.3708,"l":7.565,"n":20500,"o":8.33,"t":"2025-02-19T05:00:00Z","v":2833098,"vw":7.909484},{"c":7.84,"h":8.3,"l":7.84,"n":11152,"o":8,"t":"2025-02-20T05:00:00Z","v":1174130,"vw":7.985034},{"c":7.71,"h":7.9,"l":7.619,"n":9625,"o":7.88,"t":"2025-02-21T05:00:00Z","v":1296096,"vw":7.714808},{"c":7.16,"h":7.71,"l":7.06,"n":13196,"o":7.68,"t":"2025-02-24T05:00:00Z","v":1596654,"vw":7.286426},{"c":7.21,"h":7.29,"l":6.96,"n":10174,"o":7.12,"t":"2025-02-25T05:00:00Z","v":1100307,"vw":7.155545},{"c":7.27,"h":7.34,"l":7.105,"n":7314,"o":7.23,"t":"2025-02-26T05:00:00Z","v":706066,"vw":7.22355},{"c":7.06,"h":7.49,"l":7.05,"n":9310,"o":7.37,"t":"2025-02-27T05:00:00Z","v":980950,"vw":7.241214},{"c":7.48,"h":7.5,"l":6.96,"n":10009,"o":7.01,"t":"2025-02-28T05:00:00Z","v":1012005,"vw":7.356019},{"c":6.83,"h":7.6059,"l":6.75,"n":15207,"o":7.58,"t":"2025-03-03T05:00:00Z","v":1651444,"vw":7.146022},{"c":6.39,"h":6.72,"l":5.04,"n":32374,"o":5.56,"t":"2025-03-04T05:00:00Z","v":5466824,"vw":5.820024},{"c":5.8,"h":6.4975,"l":5.7731,"n":13009,"o":6.3,"t":"2025-03-05T05:00:00Z","v":1792663,"vw":5.96657},{"c":5.84,"h":6.1,"l":5.6067,"n":12873,"o":5.65,"t":"2025-03-06T05:00:00Z","v":1270941,"vw":5.879862},{"c":5.77,"h":6.06,"l":5.61,"n":9372,"o":5.81,"t":"2025-03-07T05:00:00Z","v":936486,"vw":5.778056},{"c":5.62,"h":5.7892,"l":5.46,"n":11202,"o":5.56,"t":"2025-03-10T04:00:00Z","v":1407104,"vw":5.604531},{"c":5.53,"h":5.7,"l":5.26,"n":12557,"o":5.61,"t":"2025-03-11T04:00:00Z","v":1372201,"vw":5.428649},{"c":6.15,"h":6.36,"l":5.63,"n":13791,"o":5.73,"t":"2025-03-12T04:00:00Z","v":1523983,"vw":6.055499},{"c":5.51,"h":6.23,"l":5.5,"n":9276,"o":6.11,"t":"2025-03-13T04:00:00Z","v":1117947,"vw":5.714949},{"c":5.71,"h":6.01,"l":5.59,"n":10235,"o":5.59,"t":"2025-03-14T04:00:00Z","v":990454,"vw":5.766513},{"c":5.79,"h":5.89,"l":5.598,"n":9673,"o":5.67,"t":"2025-03-17T04:00:00Z","v":749068,"vw":5.770518},{"c":5.69,"h":5.8,"l":5.55,"n":8921,"o":5.7,"t":"2025-03-18T04:00:00Z","v":727615,"vw":5.711584},{"c":5.84,"h":5.93,"l":5.695,"n":8390,"o":5.7,"t":"2025-03-19T04:00:00Z","v":630959,"vw":5.796842},{"c":5.73,"h":5.9,"l":5.67,"n":8424,"o":5.8,"t":"2025-03-20T04:00:00Z","v":745141,"vw":5.738296},{"c":5.72,"h":5.76,"l":5.555,"n":8229,"o":5.69,"t":"2025-03-21T04:00:00Z","v":2014890,"vw":5.692861},{"c":5.73,"h":5.93,"l":5.64,"n":8281,"o":5.88,"t":"2025-03-24T04:00:00Z","v":803397,"vw":5.758013},{"c":5.5,"h":5.73,"l":5.45,"n":7727,"o":5.71,"t":"2025-03-25T04:00:00Z","v":843383,"vw":5.509327},{"c":5.17,"h":5.5,"l":5.11,"n":10320,"o":5.42,"t":"2025-03-26T04:00:00Z","v":1017552,"vw":5.267069},{"c":4.92,"h":5.1664,"l":4.64,"n":11645,"o":5.12,"t":"2025-03-27T04:00:00Z","v":1682996,"vw":4.883095},{"c":4.66,"h":4.94,"l":4.53,"n":10591,"o":4.9,"t":"2025-03-28T04:00:00Z","v":1313943,"vw":4.657284},{"c":4.86,"h":5.46,"l":4.67,"n":18153,"o":4.9,"t":"2025-03-31T04:00:00Z","v":3174998,"vw":4.920794},{"c":4.74,"h":4.96,"l":4.63,"n":11578,"o":4.82,"t":"2025-04-01T04:00:00Z","v":1340990,"vw":4.767423},{"c":5.17,"h":5.35,"l":4.62,"n":17311,"o":4.62,"t":"2025-04-02T04:00:00Z","v":1928478,"vw":5.144263},{"c":4.83,"h":5.1,"l":4.77,"n":13783,"o":4.86,"t":"2025-04-03T04:00:00Z","v":1585424,"vw":4.881718},{"c":4.52,"h":4.69,"l":4.365,"n":10541,"o":4.61,"t":"2025-04-04T04:00:00Z","v":1317400,"vw":4.491497},{"c":4.44,"h":4.81,"l":4.12,"n":10289,"o":4.3,"t":"2025-04-07T04:00:00Z","v":1268386,"vw":4.433381},{"c":4.28,"h":4.7218,"l":4.22,"n":8867,"o":4.67,"t":"2025-04-08T04:00:00Z","v":1203444,"vw":4.310137},{"c":4.69,"h":4.79,"l":4.02,"n":9815,"o":4.2,"t":"2025-04-09T04:00:00Z","v":1340698,"vw":4.404502},{"c":4.26,"h":4.6085,"l":4.21,"n":7571,"o":4.57,"t":"2025-04-10T04:00:00Z","v":733100,"vw":4.319348},{"c":4.39,"h":4.52,"l":4.1301,"n":8101,"o":4.25,"t":"2025-04-11T04:00:00Z","v":1002185,"vw":4.356722},{"c":4.58,"h":4.67,"l":4.34,"n":7640,"o":4.52,"t":"2025-04-14T04:00:00Z","v":896427,"vw":4.553229},{"c":4.63,"h":4.6699,"l":4.44,"n":8100,"o":4.54,"t":"2025-04-15T04:00:00Z","v":699340,"vw":4.538702},{"c":4.62,"h":4.645,"l":4.49,"n":8395,"o":4.59,"t":"2025-04-16T04:00:00Z","v":804071,"vw":4.577057},{"c":4.62,"h":4.6895,"l":4.49,"n":7372,"o":4.64,"t":"2025-04-17T04:00:00Z","v":596149,"vw":4.594694},{"c":4.54,"h":4.58,"l":4.45,"n":7779,"o":4.48,"t":"2025-04-21T04:00:00Z","v":682710,"vw":4.514883},{"c":4.72,"h":4.8195,"l":4.445,"n":10100,"o":4.57,"t":"2025-04-22T04:00:00Z","v":1095066,"vw":4.669226},{"c":4.98,"h":5.095,"l":4.88,"n":10367,"o":5.03,"t":"2025-04-23T04:00:00Z","v":1090757,"vw":5.01616},{"c":5.37,"h":5.4,"l":4.94,"n":9899,"o":5.03,"t":"2025-04-24T04:00:00Z","v":1231221,"vw":5.262907},{"c":5.49,"h":5.7,"l":5.295,"n":12888,"o":5.36,"t":"2025-04-25T04:00:00Z","v":1920676,"vw":5.539233},{"c":5.45,"h":5.56,"l":5.22,"n":8120,"o":5.38,"t":"2025-04-28T04:00:00Z","v":864588,"vw":5.414967},{"c":5.45,"h":5.55,"l":5.2339,"n":8013,"o":5.44,"t":"2025-04-29T04:00:00Z","v":782836,"vw":5.414266},{"c":5.34,"h":5.44,"l":5.12,"n":6982,"o":5.24,"t":"2025-04-30T04:00:00Z","v":891387,"vw":5.279563},{"c":4.92,"h":5.36,"l":4.9,"n":8713,"o":5.36,"t":"2025-05-01T04:00:00Z","v":1154440,"vw":5.073861},{"c":5.14,"h":5.295,"l":4.94,"n":7408,"o":5,"t":"2025-05-02T04:00:00Z","v":844728,"vw":5.151886},{"c":4.95,"h":5.115,"l":4.94,"n":5688,"o":5.05,"t":"2025-05-05T04:00:00Z","v":714163,"vw":5.006323},{"c":4.79,"h":4.97,"l":4.71,"n":9566,"o":4.92,"t":"2025-05-06T04:00:00Z","v":1001592,"vw":4.832519},{"c":4.74,"h":4.91,"l":4.715,"n":7051,"o":4.86,"t":"2025-05-07T04:00:00Z","v":944635,"vw":4.78485},{"c":6.36,"h":6.7,"l":5.32,"n":28948,"o":5.43,"t":"2025-05-08T04:00:00Z","v":4725674,"vw":6.27804},{"c":5.65,"h":6.36,"l":5.635,"n":13483,"o":6.31,"t":"2025-05-09T04:00:00Z","v":1970621,"vw":5.769099},{"c":5.84,"h":6.01,"l":5.6617,"n":12245,"o":5.82,"t":"2025-05-12T04:00:00Z","v":1438564,"vw":5.858978},{"c":5.88,"h":5.92,"l":5.683,"n":9093,"o":5.92,"t":"2025-05-13T04:00:00Z","v":1019753,"vw":5.829121},{"c":5.64,"h":5.9526,"l":5.62,"n":10568,"o":5.9,"t":"2025-05-14T04:00:00Z","v":1127889,"vw":5.7496},{"c":5.49,"h":5.61,"l":5.305,"n":10177,"o":5.61,"t":"2025-05-15T04:00:00Z","v":1027544,"vw":5.445719},{"c":6.64,"h":6.6899,"l":5.97,"n":18994,"o":6,"t":"2025-05-16T04:00:00Z","v":2960867,"vw":6.416997},{"c":6.73,"h":6.765,"l":6.3592,"n":13003,"o":6.45,"t":"2025-05-19T04:00:00Z","v":1387038,"vw":6.605718},{"c":6.94,"h":7.02,"l":6.54,"n":11732,"o":6.76,"t":"2025-05-20T04:00:00Z","v":1623517,"vw":6.813972},{"c":6.43,"h":6.95,"l":6.34,"n":10413,"o":6.82,"t":"2025-05-21T04:00:00Z","v":1537515,"vw":6.568291},{"c":6.5,"h":6.53,"l":6.345,"n":9602,"o":6.37,"t":"2025-05-22T04:00:00Z","v":1074590,"vw":6.454575},{"c":6.4,"h":6.44,"l":6.22,"n":9261,"o":6.29,"t":"2025-05-23T04:00:00Z","v":1180955,"vw":6.363097},{"c":6.32,"h":6.66,"l":6.125,"n":13170,"o":6.51,"t":"2025-05-27T04:00:00Z","v":1449180,"vw":6.34077},{"c":6.5,"h":6.68,"l":6.285,"n":9308,"o":6.35,"t":"2025-05-28T04:00:00Z","v":1013097,"vw":6.499187},{"c":6.46,"h":6.635,"l":6.3807,"n":6437,"o":6.63,"t":"2025-05-29T04:00:00Z","v":709092,"vw":6.480895},{"c":6.32,"h":6.45,"l":6.17,"n":7430,"o":6.34,"t":"2025-05-30T04:00:00Z","v":902099,"vw":6.327119},{"c":6.3,"h":6.49,"l":6.23,"n":7912,"o":6.31,"t":"2025-06-02T04:00:00Z","v":782961,"vw":6.342145},{"c":6.41,"h":6.535,"l":6.2,"n":8987,"o":6.34,"t":"2025-06-03T04:00:00Z","v":812525,"vw":6.396576},{"c":6.33,"h":6.62,"l":6.29,"n":7050,"o":6.43,"t":"2025-06-04T04:00:00Z","v":722031,"vw":6.431664},{"c":6.05,"h":6.32,"l":6.01,"n":8453,"o":6.32,"t":"2025-06-05T04:00:00Z","v":1083725,"vw":6.156312},{"c":6.63,"h":6.67,"l":6.155,"n":8293,"o":6.17,"t":"2025-06-06T04:00:00Z","v":915574,"vw":6.461735},{"c":6.49,"h":6.88,"l":6.43,"n":10618,"o":6.76,"t":"2025-06-09T04:00:00Z","v":1053426,"vw":6.62749},{"c":6.75,"h":6.86,"l":6.44,"n":8382,"o":6.51,"t":"2025-06-10T04:00:00Z","v":857295,"vw":6.716279},{"c":6.67,"h":6.91,"l":6.625,"n":8480,"o":6.85,"t":"2025-06-11T04:00:00Z","v":776528,"vw":6.739498},{"c":6.6,"h":6.725,"l":6.44,"n":9622,"o":6.59,"t":"2025-06-12T04:00:00Z","v":845891,"vw":6.595377},{"c":6.25,"h":6.47,"l":6.19,"n":9211,"o":6.4,"t":"2025-06-13T04:00:00Z","v":743029,"vw":6.303228},{"c":6.24,"h":6.4201,"l":6.23,"n":8250,"o":6.31,"t":"2025-06-16T04:00:00Z","v":694152,"vw":6.309091},{"c":6.22,"h":6.41,"l":6.11,"n":9435,"o":6.14,"t":"2025-06-17T04:00:00Z","v":729056,"vw":6.273483},{"c":6.31,"h":6.47,"l":6.04,"n":9911,"o":6.15,"t":"2025-06-18T04:00:00Z","v":877892,"vw":6.313816},{"c":6.22,"h":6.41,"l":6.1511,"n":8112,"o":6.39,"t":"2025-06-20T04:00:00Z","v":2478253,"vw":6.231953},{"c":6.52,"h":6.68,"l":6.15,"n":10664,"o":6.15,"t":"2025-06-23T04:00:00Z","v":1209624,"vw":6.481741},{"c":6.77,"h":6.98,"l":6.56,"n":9296,"o":6.62,"t":"2025-06-24T04:00:00Z","v":1059889,"vw":6.765971},{"c":6.72,"h":6.77,"l":6.53,"n":9413,"o":6.73,"t":"2025-06-25T04:00:00Z","v":858702,"vw":6.66844},{"c":6.83,"h":6.95,"l":6.69,"n":8236,"o":6.8,"t":"2025-06-26T04:00:00Z","v":851574,"vw":6.81377},{"c":6.35,"h":6.8807,"l":6.22,"n":15645,"o":6.85,"t":"2025-06-27T04:00:00Z","v":8656851,"vw":6.368303},{"c":6.38,"h":6.535,"l":6.23,"n":8877,"o":6.35,"t":"2025-06-30T04:00:00Z","v":934267,"vw":6.381543},{"c":6.6,"h":6.8,"l":6.21,"n":12209,"o":6.24,"t":"2025-07-01T04:00:00Z","v":900859,"vw":6.554899},{"c":7.11,"h":7.145,"l":6.56,"n":13048,"o":6.59,"t":"2025-07-02T04:00:00Z","v":1525048,"vw":7.013941},{"c":6.99,"h":7.29,"l":6.88,"n":8149,"o":7.2,"t":"2025-07-03T04:00:00Z","v":917382,"vw":7.030996},{"c":6.62,"h":6.935,"l":6.59,"n":10884,"o":6.9,"t":"2025-07-07T04:00:00Z","v":1002984,"vw":6.689598},{"c":6.87,"h":6.935,"l":6.65,"n":9053,"o":6.65,"t":"2025-07-08T04:00:00Z","v":936524,"vw":6.841223},{"c":7.33,"h":7.405,"l":6.94,"n":19247,"o":6.94,"t":"2025-07-09T04:00:00Z","v":1782960,"vw":7.276727},{"c":7.33,"h":7.415,"l":7.23,"n":9243,"o":7.3,"t":"2025-07-10T04:00:00Z","v":928415,"vw":7.328228},{"c":7.36,"h":7.41,"l":7.18,"n":11349,"o":7.3,"t":"2025-07-11T04:00:00Z","v":1052185,"vw":7.306673},{"c":7.3,"h":7.65,"l":7.12,"n":13730,"o":7.33,"t":"2025-07-14T04:00:00Z","v":1298995,"vw":7.359149},{"c":6.93,"h":7.36,"l":6.88,"n":10869,"o":7.34,"t":"2025-07-15T04:00:00Z","v":897002,"vw":7.031734},{"c":6.99,"h":7.1186,"l":6.74,"n":11100,"o":7.01,"t":"2025-07-16T04:00:00Z","v":1024019,"vw":6.953458},{"c":7.28,"h":7.31,"l":6.95,"n":13221,"o":6.95,"t":"2025-07-17T04:00:00Z","v":1070523,"vw":7.200204},{"c":6.93,"h":7.43,"l":6.91,"n":9157,"o":7.33,"t":"2025-07-18T04:00:00Z","v":677108,"vw":7.086425},{"c":6.94,"h":7.16,"l":6.89,"n":9405,"o":7.01,"t":"2025-07-21T04:00:00Z","v":692607,"vw":6.985801},{"c":7.16,"h":7.19,"l":6.93,"n":12178,"o":6.95,"t":"2025-07-22T04:00:00Z","v":948865,"vw":7.086605},{"c":7.66,"h":7.66,"l":7.22,"n":13715,"o":7.25,"t":"2025-07-23T04:00:00Z","v":1198536,"vw":7.493336},{"c":7.47,"h":7.825,"l":7.465,"n":9678,"o":7.575,"t":"2025-07-24T04:00:00Z","v":691617,"vw":7.605872},{"c":7.17,"h":7.53,"l":7.1,"n":10186,"o":7.48,"t":"2025-07-25T04:00:00Z","v":788616,"vw":7.192612},{"c":6.78,"h":7.355,"l":6.725,"n":14285,"o":7.31,"t":"2025-07-28T04:00:00Z","v":1176816,"vw":6.913335},{"c":6.5,"h":6.84,"l":6.45,"n":14027,"o":6.83,"t":"2025-07-29T04:00:00Z","v":1474384,"vw":6.584287},{"c":6.07,"h":6.64,"l":5.985,"n":14334,"o":6.62,"t":"2025-07-30T04:00:00Z","v":1589461,"vw":6.222601},{"c":5.88,"h":6.07,"l":5.85,"n":13567,"o":6.07,"t":"2025-07-31T04:00:00Z","v":1321566,"vw":5.922157},{"c":5.63,"h":5.9319,"l":5.625,"n":13152,"o":5.67,"t":"2025-08-01T04:00:00Z","v":1476156,"vw":5.688123},{"c":5.95,"h":6.04,"l":5.615,"n":10141,"o":5.7,"t":"2025-08-04T04:00:00Z","v":746780,"vw":5.885778},{"c":6.1,"h":6.135,"l":5.87,"n":9955,"o":5.98,"t":"2025-08-05T04:00:00Z","v":924147,"vw":6.048671},{"c":6.03,"h":6.2,"l":6.03,"n":10980,"o":6.1,"t":"2025-08-06T04:00:00Z","v":917779,"vw":6.086043},{"c":8.24,"h":8.25,"l":6.49,"n":41228,"o":6.54,"t":"2025-08-07T04:00:00Z","v":5823375,"vw":7.762627},{"c":8.57,"h":9.28,"l":8.16,"n":23468,"o":8.25,"t":"2025-08-08T04:00:00Z","v":2711832,"vw":8.771774},{"c":8.16,"h":8.95,"l":8.0617,"n":15462,"o":8.6,"t":"2025-08-11T04:00:00Z","v":1330546,"vw":8.288009},{"c":8.91,"h":9.13,"l":8.24,"n":18983,"o":8.24,"t":"2025-08-12T04:00:00Z","v":1945712,"vw":8.870947},{"c":8.79,"h":9.2,"l":8.73,"n":16758,"o":9,"t":"2025-08-13T04:00:00Z","v":1459580,"vw":8.93849},{"c":8.82,"h":8.82,"l":8.52,"n":9869,"o":8.62,"t":"2025-08-14T04:00:00Z","v":761461,"vw":8.700028},{"c":8.84,"h":9.085,"l":8.78,"n":10377,"o":8.87,"t":"2025-08-15T04:00:00Z","v":1118340,"vw":8.914141},{"c":9.07,"h":9.38,"l":8.8,"n":9414,"o":8.8,"t":"2025-08-18T04:00:00Z","v":1276485,"vw":9.036539},{"c":9.19,"h":9.43,"l":9.05,"n":9861,"o":9.05,"t":"2025-08-19T04:00:00Z","v":933047,"vw":9.234442},{"c":9.25,"h":9.34,"l":8.91,"n":11342,"o":9.16,"t":"2025-08-20T04:00:00Z","v":1043652,"vw":9.09244},{"c":9.32,"h":9.35,"l":9.13,"n":10493,"o":9.15,"t":"2025-08-21T04:00:00Z","v":819330,"vw":9.252678},{"c":9.23,"h":9.66,"l":9.225,"n":13968,"o":9.45,"t":"2025-08-22T04:00:00Z","v":1237834,"vw":9.433024},{"c":9.2,"h":9.267,"l":8.98,"n":12688,"o":9.21,"t":"2025-08-25T04:00:00Z","v":1067436,"vw":9.136364},{"c":8.71,"h":9.22,"l":8.54,"n":9877,"o":9.18,"t":"2025-08-26T04:00:00Z","v":1215735,"vw":8.705587},{"c":8.59,"h":8.895,"l":8.565,"n":9814,"o":8.78,"t":"2025-08-27T04:00:00Z","v":662273,"vw":8.672014},{"c":8.39,"h":8.699,"l":8.34,"n":11118,"o":8.59,"t":"2025-08-28T04:00:00Z","v":1226516,"vw":8.424838},{"c":8.3,"h":8.4001,"l":8.1617,"n":8943,"o":8.36,"t":"2025-08-29T04:00:00Z","v":898671,"vw":8.265422},{"c":8.21,"h":8.62,"l":8.21,"n":12745,"o":8.28,"t":"2025-09-02T04:00:00Z","v":1144467,"vw":8.320397},{"c":7.83,"h":8.245,"l":7.805,"n":11945,"o":8.2,"t":"2025-09-03T04:00:00Z","v":1237900,"vw":7.962191},{"c":7.63,"h":7.87,"l":7.53,"n":9615,"o":7.87,"t":"2025-09-04T04:00:00Z","v":845878,"vw":7.66861},{"c":7.58,"h":7.8201,"l":7.51,"n":10450,"o":7.67,"t":"2025-09-05T04:00:00Z","v":830674,"vw":7.624724},{"c":7.56,"h":7.62,"l":7.45,"n":9644,"o":7.56,"t":"2025-09-08T04:00:00Z","v":861806,"vw":7.55817},{"c":8.26,"h":8.4491,"l":7.66,"n":11978,"o":7.67,"t":"2025-09-09T04:00:00Z","v":1278413,"vw":8.17528},{"c":7.97,"h":8.4465,"l":7.845,"n":10946,"o":8.27,"t":"2025-09-10T04:00:00Z","v":940266,"vw":8.05387},{"c":8.23,"h":8.38,"l":8.03,"n":10939,"o":8.03,"t":"2025-09-11T04:00:00Z","v":916668,"vw":8.214008},{"c":8.14,"h":8.295,"l":7.97,"n":7640,"o":8.21,"t":"2025-09-12T04:00:00Z","v":693660,"vw":8.144099},{"c":8,"h":8.2904,"l":7.88,"n":9995,"o":8.26,"t":"2025-09-15T04:00:00Z","v":908611,"vw":8.003428},{"c":7.83,"h":8.015,"l":7.8,"n":7866,"o":8,"t":"2025-09-16T04:00:00Z","v":585314,"vw":7.868219},{"c":7.79,"h":8.13,"l":7.75,"n":10245,"o":7.8,"t":"2025-09-17T04:00:00Z","v":918091,"vw":7.859967},{"c":7.94,"h":8.05,"l":7.79,"n":9888,"o":7.94,"t":"2025-09-18T04:00:00Z","v":777082,"vw":7.919749},{"c":8.21,"h":8.29,"l":7.96,"n":11129,"o":8.05,"t":"2025-09-19T04:00:00Z","v":2157929,"vw":8.193156},{"c":8.18,"h":8.2799,"l":8.035,"n":9024,"o":8.24,"t":"2025-09-22T04:00:00Z","v":746449,"vw":8.141805},{"c":8.18,"h":8.55,"l":8.12,"n":15599,"o":8.18,"t":"2025-09-23T04:00:00Z","v":1155296,"vw":8.321066},{"c":8.29,"h":8.42,"l":8.1,"n":11517,"o":8.19,"t":"2025-09-24T04:00:00Z","v":621125,"vw":8.247113},{"c":8.74,"h":8.8376,"l":8.1,"n":14140,"o":8.2,"t":"2025-09-25T04:00:00Z","v":1394853,"vw":8.63016},{"c":8.91,"h":9.11,"l":8.61,"n":13733,"o":8.87,"t":"2025-09-26T04:00:00Z","v":1356263,"vw":8.884303},{"c":8.94,"h":9.09,"l":8.76,"n":12060,"o":8.95,"t":"2025-09-29T04:00:00Z","v":890713,"vw":8.908374},{"c":8.82,"h":9.1,"l":8.775,"n":9324,"o":8.835,"t":"2025-09-30T04:00:00Z","v":749959,"vw":8.879465},{"c":9.19,"h":9.34,"l":8.5805,"n":12715,"o":8.77,"t":"2025-10-01T04:00:00Z","v":1021413,"vw":9.075939},{"c":9.19,"h":9.3,"l":9.0302,"n":9089,"o":9.18,"t":"2025-10-02T04:00:00Z","v":617509,"vw":9.142654},{"c":9.15,"h":9.3615,"l":9.11,"n":9155,"o":9.23,"t":"2025-10-03T04:00:00Z","v":588974,"vw":9.215844},{"c":9.14,"h":9.39,"l":8.85,"n":10244,"o":9.17,"t":"2025-10-06T04:00:00Z","v":769186,"vw":9.197144},{"c":9.92,"h":10.0507,"l":9.207,"n":16062,"o":9.25,"t":"2025-10-07T04:00:00Z","v":1573268,"vw":9.711833},{"c":9.89,"h":10.08,"l":9.67,"n":12582,"o":9.94,"t":"2025-10-08T04:00:00Z","v":1050473,"vw":9.866628},{"c":10.04,"h":10.1,"l":9.77,"n":9766,"o":9.98,"t":"2025-10-09T04:00:00Z","v":853628,"vw":9.965088},{"c":9.07,"h":10.02,"l":9.06,"n":10194,"o":9.97,"t":"2025-10-10T04:00:00Z","v":1173620,"vw":9.434689},{"c":9.3,"h":9.405,"l":9.13,"n":8936,"o":9.15,"t":"2025-10-13T04:00:00Z","v":595587,"vw":9.287255},{"c":9.09,"h":9.31,"l":8.97,"n":6386,"o":9.06,"t":"2025-10-14T04:00:00Z","v":541602,"vw":9.151748},{"c":9.6,"h":9.6901,"l":9.24,"n":10266,"o":9.26,"t":"2025-10-15T04:00:00Z","v":739142,"vw":9.52443},{"c":9.4,"h":9.9,"l":9.37,"n":11230,"o":9.66,"t":"2025-10-16T04:00:00Z","v":961915,"vw":9.588666},{"c":9.16,"h":9.6199,"l":9.04,"n":10145,"o":9.3,"t":"2025-10-17T04:00:00Z","v":791678,"vw":9.221317},{"c":9.83,"h":9.95,"l":9.3501,"n":10093,"o":9.37,"t":"2025-10-20T04:00:00Z","v":784862,"vw":9.806129},{"c":9.45,"h":9.9,"l":9.425,"n":8855,"o":9.83,"t":"2025-10-21T04:00:00Z","v":628320,"vw":9.560089},{"c":9.43,"h":9.54,"l":9.13,"n":8967,"o":9.45,"t":"2025-10-22T04:00:00Z","v":616113,"vw":9.34897},{"c":9.66,"h":9.745,"l":9.43,"n":9578,"o":9.55,"t":"2025-10-23T04:00:00Z","v":623348,"vw":9.618323},{"c":9.74,"h":10.04,"l":9.74,"n":9323,"o":9.85,"t":"2025-10-24T04:00:00Z","v":640413,"vw":9.890752},{"c":9.69,"h":10.01,"l":9.61,"n":12606,"o":9.91,"t":"2025-10-27T04:00:00Z","v":942036,"vw":9.765529},{"c":9.47,"h":9.825,"l":9.42,"n":9898,"o":9.7,"t":"2025-10-28T04:00:00Z","v":673131,"vw":9.573617},{"c":9.4,"h":9.66,"l":9.21,"n":13157,"o":9.59,"t":"2025-10-29T04:00:00Z","v":1131319,"vw":9.429877},{"c":12.84,"h":13.4099,"l":10.84,"n":69986,"o":10.86,"t":"2025-10-30T04:00:00Z","v":8917211,"vw":12.52097},{"c":12.48,"h":13,"l":11.62,"n":25539,"o":12.77,"t":"2025-10-31T04:00:00Z","v":2364253,"vw":12.18823},{"c":10.49,"h":12.65,"l":10.1601,"n":26830,"o":12.49,"t":"2025-11-03T05:00:00Z","v":2861094,"vw":10.805651},{"c":10.09,"h":10.54,"l":10.04,"n":13997,"o":10.21,"t":"2025-11-04T05:00:00Z","v":1198514,"vw":10.22785},{"c":10.34,"h":10.37,"l":9.91,"n":14096,"o":10.03,"t":"2025-11-05T05:00:00Z","v":1330720,"vw":10.183324},{"c":10.27,"h":10.51,"l":10.13,"n":11364,"o":10.31,"t":"2025-11-06T05:00:00Z","v":949686,"vw":10.287937},{"c":10.16,"h":10.235,"l":9.7101,"n":13509,"o":10,"t":"2025-11-07T05:00:00Z","v":1076111,"vw":9.981375},{"c":10.99,"h":11.01,"l":10.315,"n":13777,"o":10.35,"t":"2025-11-10T05:00:00Z","v":1286718,"vw":10.761437},{"c":10.88,"h":11,"l":10.68,"n":9992,"o":10.99,"t":"2025-11-11T05:00:00Z","v":747403,"vw":10.876921},{"c":10.81,"h":11.0232,"l":10.72,"n":10007,"o":10.88,"t":"2025-11-12T05:00:00Z","v":587480,"vw":10.881504},{"c":10.32,"h":11,"l":10.21,"n":11519,"o":10.59,"t":"2025-11-13T05:00:00Z","v":1087672,"vw":10.539707},{"c":10.11,"h":10.33,"l":9.93,"n":12739,"o":10.02,"t":"2025-11-14T05:00:00Z","v":1137246,"vw":10.116038},{"c":10.1,"h":10.39,"l":9.99,"n":10057,"o":10.04,"t":"2025-11-17T05:00:00Z","v":806204,"vw":10.127792},{"c":10.12,"h":10.215,"l":9.91,"n":8992,"o":10.01,"t":"2025-11-18T05:00:00Z","v":644323,"vw":10.098444},{"c":9.89,"h":10.29,"l":9.76,"n":8849,"o":10.12,"t":"2025-11-19T05:00:00Z","v":682892,"vw":9.951331},{"c":9.08,"h":10.215,"l":9.07,"n":13967,"o":10,"t":"2025-11-20T05:00:00Z","v":1155431,"vw":9.417042},{"c":10.04,"h":10.17,"l":9.02,"n":13752,"o":9.05,"t":"2025-11-21T05:00:00Z","v":1129143,"vw":9.763726},{"c":10.81,"h":10.9272,"l":10.04,"n":14066,"o":10.04,"t":"2025-11-24T05:00:00Z","v":1143860,"vw":10.667943},{"c":10.95,"h":11.08,"l":10.73,"n":12602,"o":10.85,"t":"2025-11-25T05:00:00Z","v":859790,"vw":10.900757},{"c":11.05,"h":11.1791,"l":10.772,"n":8774,"o":10.95,"t":"2025-11-26T05:00:00Z","v":618725,"vw":11.032685},{"c":11.17,"h":11.305,"l":11.11,"n":4979,"o":11.16,"t":"2025-11-28T05:00:00Z","v":346920,"vw":11.200028},{"c":10.79,"h":11.17,"l":10.76,"n":10430,"o":11.06,"t":"2025-12-01T05:00:00Z","v":731128,"vw":10.874579},{"c":10.85,"h":11.17,"l":10.6272,"n":11310,"o":10.89,"t":"2025-12-02T05:00:00Z","v":676002,"vw":10.886159},{"c":11.6,"h":11.69,"l":10.975,"n":11878,"o":11,"t":"2025-12-03T05:00:00Z","v":888666,"vw":11.50422},{"c":12.05,"h":12.28,"l":11.52,"n":13285,"o":11.6,"t":"2025-12-04T05:00:00Z","v":1124822,"vw":12.067215},{"c":11.9,"h":12.24,"l":11.845,"n":9304,"o":12.15,"t":"2025-12-05T05:00:00Z","v":696254,"vw":11.995679},{"c":11.87,"h":12.091,"l":11.65,"n":9996,"o":12.01,"t":"2025-12-08T05:00:00Z","v":1341889,"vw":11.858587},{"c":11.62,"h":11.99,"l":11.6,"n":8623,"o":11.67,"t":"2025-12-09T05:00:00Z","v":495228,"vw":11.72357},{"c":11.56,"h":11.62,"l":11.165,"n":11107,"o":11.46,"t":"2025-12-10T05:00:00Z","v":1285023,"vw":11.491315},{"c":11.72,"h":11.8,"l":11.46,"n":9585,"o":11.53,"t":"2025-12-11T05:00:00Z","v":651324,"vw":11.648666},{"c":11.41,"h":11.85,"l":11.34,"n":8928,"o":11.77,"t":"2025-12-12T05:00:00Z","v":568158,"vw":11.518867},{"c":12.33,"h":12.4657,"l":11.38,"n":13389,"o":11.38,"t":"2025-12-15T05:00:00Z","v":1069098,"vw":12.141614},{"c":12.19,"h":12.6299,"l":12.08,"n":12525,"o":12.25,"t":"2025-12-16T05:00:00Z","v":671040,"vw":12.304935},{"c":12.21,"h":12.65,"l":12.06,"n":9055,"o":12.07,"t":"2025-12-17T05:00:00Z","v":684452,"vw":12.308521},{"c":12.3,"h":12.71,"l":12.185,"n":9419,"o":12.3,"t":"2025-12-18T05:00:00Z","v":730427,"vw":12.368996},{"c":12.42,"h":12.72,"l":12.35,"n":8811,"o":12.36,"t":"2025-12-19T05:00:00Z","v":1806244,"vw":12.441902},{"c":12.81,"h":12.95,"l":12.36,"n":11286,"o":12.42,"t":"2025-12-22T05:00:00Z","v":915711,"vw":12.781354},{"c":12.54,"h":12.78,"l":12.2,"n":8880,"o":12.69,"t":"2025-12-23T05:00:00Z","v":694238,"vw":12.503259},{"c":12.63,"h":12.86,"l":12.51,"n":4286,"o":12.59,"t":"2025-12-24T05:00:00Z","v":322004,"vw":12.690798},{"c":12.43,"h":12.63,"l":12.265,"n":6636,"o":12.61,"t":"2025-12-26T05:00:00Z","v":672191,"vw":12.386435},{"c":12.22,"h":12.51,"l":12.02,"n":7628,"o":12.34,"t":"2025-12-29T05:00:00Z","v":567024,"vw":12.215079},{"c":12.16,"h":12.32,"l":12.03,"n":7755,"o":12.13,"t":"2025-12-30T05:00:00Z","v":545386,"vw":12.178682},{"c":12.36,"h":12.47,"l":12.105,"n":6963,"o":12.21,"t":"2025-12-31T05:00:00Z","v":653859,"vw":12.338118},{"c":12.51,"h":12.6,"l":12.15,"n":8002,"o":12.38,"t":"2026-01-02T05:00:00Z","v":606904,"vw":12.381903},{"c":12.85,"h":12.95,"l":12.35,"n":10673,"o":12.45,"t":"2026-01-05T05:00:00Z","v":934184,"vw":12.750805},{"c":13.15,"h":13.5799,"l":12.72,"n":13846,"o":12.72,"t":"2026-01-06T05:00:00Z","v":1062572,"vw":13.166715},{"c":13.9,"h":14.06,"l":13.3,"n":18056,"o":13.37,"t":"2026-01-07T05:00:00Z","v":1257691,"vw":13.791032},{"c":13.36,"h":13.99,"l":13.175,"n":13140,"o":13.8,"t":"2026-01-08T05:00:00Z","v":1048445,"vw":13.582718},{"c":12.96,"h":13.53,"l":12.93,"n":9431,"o":13.36,"t":"2026-01-09T05:00:00Z","v":616890,"vw":13.137187},{"c":12.39,"h":12.8278,"l":11.54,"n":12941,"o":12.82,"t":"2026-01-12T05:00:00Z","v":1045908,"vw":12.317283},{"c":12.17,"h":12.6,"l":12.1301,"n":10601,"o":12.3,"t":"2026-01-13T05:00:00Z","v":669527,"vw":12.368045},{"c":12.54,"h":12.57,"l":12.01,"n":9727,"o":12.2,"t":"2026-01-14T05:00:00Z","v":1370203,"vw":12.318922},{"c":10.95,"h":12.52,"l":10.915,"n":22524,"o":12.39,"t":"2026-01-15T05:00:00Z","v":1868726,"vw":11.34832},{"c":10.99,"h":11.47,"l":10.9,"n":21314,"o":11.01,"t":"2026-01-16T05:00:00Z","v":1726534,"vw":11.132108},{"c":11.1,"h":11.32,"l":10.6,"n":10957,"o":10.63,"t":"2026-01-20T05:00:00Z","v":1416745,"vw":11.019292},{"c":11.5,"h":11.64,"l":11.11,"n":9579,"o":11.11,"t":"2026-01-21T05:00:00Z","v":1274391,"vw":11.441177},{"c":12.09,"h":12.58,"l":11.54,"n":13217,"o":11.54,"t":"2026-01-22T05:00:00Z","v":1264006,"vw":12.213926},{"c":11.95,"h":12.425,"l":11.77,"n":10160,"o":12.09,"t":"2026-01-23T05:00:00Z","v":541000,"vw":12.090673},{"c":11.91,"h":12.1,"l":11.8,"n":6229,"o":11.92,"t":"2026-01-26T05:00:00Z","v":508529,"vw":11.924966},{"c":12.22,"h":12.255,"l":11.87,"n":6712,"o":11.93,"t":"2026-01-27T05:00:00Z","v":423793,"vw":12.117747},{"c":11.71,"h":12.305,"l":11.53,"n":7530,"o":12.23,"t":"2026-01-28T05:00:00Z","v":459023,"vw":11.758742},{"c":11.9,"h":12.13,"l":11.62,"n":10667,"o":11.71,"t":"2026-01-29T05:00:00Z","v":589765,"vw":11.904395},{"c":11.34,"h":12.05,"l":11.29,"n":9046,"o":11.71,"t":"2026-01-30T05:00:00Z","v":566876,"vw":11.413545},{"c":11.71,"h":11.85,"l":11.28,"n":8231,"o":11.33,"t":"2026-02-02T05:00:00Z","v":485540,"vw":11.638879},{"c":11.54,"h":11.96,"l":11.36,"n":11792,"o":11.58,"t":"2026-02-03T05:00:00Z","v":680509,"vw":11.58346},{"c":11.41,"h":11.7958,"l":11.285,"n":12106,"o":11.46,"t":"2026-02-04T05:00:00Z","v":740966,"vw":11.471438},{"c":10.54,"h":11.68,"l":10.48,"n":13457,"o":11.19,"t":"2026-02-05T05:00:00Z","v":905042,"vw":10.884767},{"c":10.92,"h":10.96,"l":10.4,"n":14806,"o":10.65,"t":"2026-02-06T05:00:00Z","v":975071,"vw":10.799482},{"c":11.03,"h":11.08,"l":10.45,"n":9320,"o":10.8,"t":"2026-02-09T05:00:00Z","v":561684,"vw":10.92686},{"c":11.04,"h":11.45,"l":10.995,"n":8568,"o":11.04,"t":"2026-02-10T05:00:00Z","v":563339,"vw":11.191023},{"c":11.03,"h":11.26,"l":10.66,"n":10128,"o":11.13,"t":"2026-02-11T05:00:00Z","v":489641,"vw":10.958963},{"c":10.85,"h":11.12,"l":10.6701,"n":8851,"o":11.09,"t":"2026-02-12T05:00:00Z","v":464725,"vw":10.834315},{"c":10.83,"h":11.235,"l":10.74,"n":10458,"o":11,"t":"2026-02-13T05:00:00Z","v":626133,"vw":10.968229},{"c":10.7,"h":11.08,"l":10.65,"n":7444,"o":10.79,"t":"2026-02-17T05:00:00Z","v":358477,"vw":10.774579},{"c":10.78,"h":10.95,"l":10.65,"n":9511,"o":10.65,"t":"2026-02-18T05:00:00Z","v":382100,"vw":10.795295},{"c":10.99,"h":11.09,"l":10.54,"n":9755,"o":10.6,"t":"2026-02-19T05:00:00Z","v":494807,"vw":10.885321},{"c":10.93,"h":11.23,"l":10.71,"n":9883,"o":10.8,"t":"2026-02-20T05:00:00Z","v":567590,"vw":10.950929},{"c":10.95,"h":11.15,"l":10.65,"n":8692,"o":10.87,"t":"2026-02-23T05:00:00Z","v":507938,"vw":10.869047},{"c":10.96,"h":11.21,"l":10.73,"n":19679,"o":10.87,"t":"2026-02-24T05:00:00Z","v":1052298,"vw":11.001011},{"c":11.01,"h":11.28,"l":10.855,"n":18600,"o":11.04,"t":"2026-02-25T05:00:00Z","v":1071770,"vw":11.05395},{"c":11.1,"h":11.46,"l":10.96,"n":24801,"o":11.18,"t":"2026-02-26T05:00:00Z","v":1465179,"vw":11.160151},{"c":8.15,"h":9.57,"l":8,"n":51137,"o":8.2,"t":"2026-02-27T05:00:00Z","v":4650388,"vw":8.367208},{"c":8.99,"h":9.18,"l":7.81,"n":37414,"o":8.12,"t":"2026-03-02T05:00:00Z","v":2354422,"vw":8.680082},{"c":8.92,"h":9.055,"l":8.445,"n":29049,"o":8.56,"t":"2026-03-03T05:00:00Z","v":1651929,"vw":8.846717},{"c":8.77,"h":9.025,"l":8.665,"n":31475,"o":8.9,"t":"2026-03-04T05:00:00Z","v":1721513,"vw":8.841619},{"c":8.44,"h":8.75,"l":8.335,"n":18823,"o":8.61,"t":"2026-03-05T05:00:00Z","v":1393729,"vw":8.462733},{"c":8.29,"h":8.41,"l":8.12,"n":14279,"o":8.12,"t":"2026-03-06T05:00:00Z","v":918718,"vw":8.273135},{"c":8.35,"h":8.44,"l":7.97,"n":14458,"o":8.2,"t":"2026-03-09T04:00:00Z","v":1183544,"vw":8.261694},{"c":8.39,"h":8.59,"l":8.35,"n":12163,"o":8.47,"t":"2026-03-10T04:00:00Z","v":944187,"vw":8.431818},{"c":8.18,"h":8.44,"l":8.16,"n":8629,"o":8.26,"t":"2026-03-11T04:00:00Z","v":504887,"vw":8.230251},{"c":8.13,"h":8.28,"l":8.01,"n":11248,"o":8.03,"t":"2026-03-12T04:00:00Z","v":728108,"vw":8.101284},{"c":8.07,"h":8.44,"l":8.01,"n":9397,"o":8.23,"t":"2026-03-13T04:00:00Z","v":641447,"vw":8.088066},{"c":8.33,"h":8.4,"l":8.17,"n":7763,"o":8.21,"t":"2026-03-16T04:00:00Z","v":530250,"vw":8.311264},{"c":8.08,"h":8.43,"l":8.08,"n":11029,"o":8.42,"t":"2026-03-17T04:00:00Z","v":728401,"vw":8.141403},{"c":8,"h":8.11,"l":7.97,"n":7557,"o":8.03,"t":"2026-03-18T04:00:00Z","v":604896,"vw":8.01982},{"c":8.08,"h":8.21,"l":7.85,"n":9139,"o":7.94,"t":"2026-03-19T04:00:00Z","v":696924,"vw":8.028754},{"c":8.19,"h":8.23,"l":7.97,"n":10006,"o":8.14,"t":"2026-03-20T04:00:00Z","v":2027350,"vw":8.15531},{"c":8.05,"h":8.38,"l":7.93,"n":10214,"o":8.21,"t":"2026-03-23T04:00:00Z","v":844506,"vw":8.07979},{"c":8.01,"h":8.1,"l":7.87,"n":10632,"o":7.96,"t":"2026-03-24T04:00:00Z","v":780262,"vw":8.010471},{"c":8.21,"h":8.45,"l":8.12,"n":11987,"o":8.12,"t":"2026-03-25T04:00:00Z","v":880119,"vw":8.244111},{"c":8.08,"h":8.43,"l":8.01,"n":10711,"o":8.21,"t":"2026-03-26T04:00:00Z","v":927930,"vw":8.094003},{"c":7.93,"h":8.15,"l":7.9,"n":8583,"o":8.03,"t":"2026-03-27T04:00:00Z","v":639806,"vw":8.010408},{"c":8.05,"h":8.1399,"l":7.94,"n":11466,"o":8.1,"t":"2026-03-30T04:00:00Z","v":833665,"vw":8.050585},{"c":8.3,"h":8.34,"l":8.15,"n":9259,"o":8.26,"t":"2026-03-31T04:00:00Z","v":760336,"vw":8.261067},{"c":8.38,"h":8.54,"l":8.34,"n":10254,"o":8.34,"t":"2026-04-01T04:00:00Z","v":912864,"vw":8.418852},{"c":8.23,"h":8.36,"l":8.065,"n":13415,"o":8.22,"t":"2026-04-02T04:00:00Z","v":880381,"vw":8.215657},{"c":8.1,"h":8.3209,"l":8.09,"n":8650,"o":8.21,"t":"2026-04-06T04:00:00Z","v":557910,"vw":8.178779},{"c":7.85,"h":8.08,"l":7.74,"n":8102,"o":8,"t":"2026-04-07T04:00:00Z","v":1320501,"vw":7.844801},{"c":8.39,"h":8.39,"l":8.1116,"n":8671,"o":8.15,"t":"2026-04-08T04:00:00Z","v":635580,"vw":8.313446},{"c":8.45,"h":8.53,"l":8.25,"n":7926,"o":8.25,"t":"2026-04-09T04:00:00Z","v":415677,"vw":8.440784},{"c":7.96,"h":8.4,"l":7.93,"n":8030,"o":8.4,"t":"2026-04-10T04:00:00Z","v":595996,"vw":8.061263},{"c":8.24,"h":8.255,"l":7.85,"n":7676,"o":7.86,"t":"2026-04-13T04:00:00Z","v":551080,"vw":8.127339},{"c":8.66,"h":8.84,"l":8.29,"n":9556,"o":8.29,"t":"2026-04-14T04:00:00Z","v":800612,"vw":8.677203},{"c":8.66,"h":8.77,"l":8.6,"n":8884,"o":8.64,"t":"2026-04-15T04:00:00Z","v":457287,"vw":8.66005},{"c":8.62,"h":8.7951,"l":8.44,"n":7988,"o":8.63,"t":"2026-04-16T04:00:00Z","v":537085,"vw":8.604634},{"c":8.81,"h":9.02,"l":8.7,"n":8276,"o":8.9,"t":"2026-04-17T04:00:00Z","v":604185,"vw":8.851767},{"c":8.35,"h":8.789,"l":8.33,"n":8349,"o":8.68,"t":"2026-04-20T04:00:00Z","v":546657,"vw":8.517643},{"c":8,"h":8.39,"l":7.9578,"n":6844,"o":8.31,"t":"2026-04-21T04:00:00Z","v":564889,"vw":8.10353},{"c":8.29,"h":8.32,"l":8.09,"n":6930,"o":8.11,"t":"2026-04-22T04:00:00Z","v":404094,"vw":8.216051},{"c":8.09,"h":8.3,"l":7.99,"n":5460,"o":8.24,"t":"2026-04-23T04:00:00Z","v":325754,"vw":8.106376},{"c":8.03,"h":8.09,"l":7.97,"n":5862,"o":8.06,"t":"2026-04-24T04:00:00Z","v":398658,"vw":8.024103},{"c":8.03,"h":8.215,"l":8,"n":7570,"o":8,"t":"2026-04-27T04:00:00Z","v":456172,"vw":8.080216},{"c":8.23,"h":8.23,"l":8.1,"n":7932,"o":8.1,"t":"2026-04-28T04:00:00Z","v":572386,"vw":8.18965},{"c":7.99,"h":8.2,"l":7.85,"n":8174,"o":8.2,"t":"2026-04-29T04:00:00Z","v":604636,"vw":8.026948},{"c":8.23,"h":8.37,"l":7.99,"n":12687,"o":8.06,"t":"2026-04-30T04:00:00Z","v":824851,"vw":8.237266},{"c":8.47,"h":9.32,"l":7.5318,"n":18720,"o":8.99,"t":"2026-05-01T04:00:00Z","v":1407437,"vw":8.432284},{"c":8.54,"h":8.635,"l":8.2501,"n":15938,"o":8.38,"t":"2026-05-04T04:00:00Z","v":838982,"vw":8.443092},{"c":9.05,"h":9.5401,"l":8.67,"n":18772,"o":8.69,"t":"2026-05-05T04:00:00Z","v":1336913,"vw":9.160744},{"c":9.1,"h":9.365,"l":9.08,"n":11365,"o":9.17,"t":"2026-05-06T04:00:00Z","v":664914,"vw":9.187502},{"c":9.13,"h":9.51,"l":9.045,"n":9779,"o":9.07,"t":"2026-05-07T04:00:00Z","v":654987,"vw":9.189821},{"c":9.5,"h":9.64,"l":9.1,"n":11942,"o":9.13,"t":"2026-05-08T04:00:00Z","v":982550,"vw":9.441484},{"c":8.95,"h":9.66,"l":8.95,"n":8863,"o":9.59,"t":"2026-05-11T04:00:00Z","v":633604,"vw":9.247765},{"c":8.5,"h":8.95,"l":8.3367,"n":8669,"o":8.83,"t":"2026-05-12T04:00:00Z","v":606492,"vw":8.566052},{"c":8.33,"h":8.5,"l":8.2999,"n":8019,"o":8.42,"t":"2026-05-13T04:00:00Z","v":574961,"vw":8.370141},{"c":8.21,"h":8.54,"l":8.145,"n":7999,"o":8.28,"t":"2026-05-14T04:00:00Z","v":598756,"vw":8.254075},{"c":7.94,"h":8.18,"l":7.91,"n":6664,"o":8.1,"t":"2026-05-15T04:00:00Z","v":508236,"vw":7.986646},{"c":8.13,"h":8.53,"l":8.07,"n":10064,"o":8.27,"t":"2026-05-18T04:00:00Z","v":863662,"vw":8.219358},{"c":8.06,"h":8.2799,"l":7.995,"n":9168,"o":8.06,"t":"2026-05-19T04:00:00Z","v":672005,"vw":8.107901},{"c":8.15,"h":8.397,"l":8.061,"n":7448,"o":8.09,"t":"2026-05-20T04:00:00Z","v":614642,"vw":8.221388},{"c":8.37,"h":8.4,"l":8.08,"n":7295,"o":8.16,"t":"2026-05-21T04:00:00Z","v":554618,"vw":8.303947},{"c":8.45,"h":8.6,"l":8.35,"n":10327,"o":8.39,"t":"2026-05-22T04:00:00Z","v":986693,"vw":8.494563},{"c":9.13,"h":9.285,"l":8.52,"n":10982,"o":8.54,"t":"2026-05-26T04:00:00Z","v":1085071,"vw":9.012173},{"c":9,"h":9.3399,"l":8.97,"n":12184,"o":9.22,"t":"2026-05-27T04:00:00Z","v":821131,"vw":9.105226},{"c":9.18,"h":9.4,"l":8.78,"n":10699,"o":8.9,"t":"2026-05-28T04:00:00Z","v":880977,"vw":9.17717},{"c":9.12,"h":9.3691,"l":9.11,"n":10525,"o":9.21,"t":"2026-05-29T04:00:00Z","v":1157326,"vw":9.237793},{"c":8.49,"h":9,"l":8.49,"n":15252,"o":9,"t":"2026-06-01T04:00:00Z","v":852309,"vw":8.626992},{"c":8.21,"h":8.47,"l":8.13,"n":10537,"o":8.42,"t":"2026-06-02T04:00:00Z","v":802476,"vw":8.257017},{"c":7.93,"h":8.31,"l":7.685,"n":12606,"o":8.2,"t":"2026-06-03T04:00:00Z","v":1042185,"vw":7.849771},{"c":8.44,"h":8.49,"l":8.03,"n":11542,"o":8.03,"t":"2026-06-04T04:00:00Z","v":935803,"vw":8.322967},{"c":8.07,"h":8.51,"l":7.95,"n":11675,"o":8.38,"t":"2026-06-05T04:00:00Z","v":701576,"vw":8.109258},{"c":8,"h":8.33,"l":7.985,"n":9378,"o":8.21,"t":"2026-06-08T04:00:00Z","v":605421,"vw":8.094047},{"c":7.95,"h":8.16,"l":7.56,"n":11393,"o":8,"t":"2026-06-09T04:00:00Z","v":818012,"vw":7.801346},{"c":8.24,"h":8.25,"l":7.88,"n":10198,"o":7.9,"t":"2026-06-10T04:00:00Z","v":780432,"vw":8.197543},{"c":8.39,"h":8.49,"l":8.11,"n":9941,"o":8.23,"t":"2026-06-11T04:00:00Z","v":678033,"vw":8.335182},{"c":8.32,"h":8.47,"l":8.265,"n":8375,"o":8.33,"t":"2026-06-12T04:00:00Z","v":476707,"vw":8.348515},{"c":8.29,"h":8.49,"l":8.23,"n":8954,"o":8.46,"t":"2026-06-15T04:00:00Z","v":688748,"vw":8.305832},{"c":7.75,"h":8.34,"l":7.58,"n":16395,"o":8.29,"t":"2026-06-16T04:00:00Z","v":1824448,"vw":7.896766},{"c":8.14,"h":8.29,"l":7.83,"n":13404,"o":7.83,"t":"2026-06-17T04:00:00Z","v":990640,"vw":8.144215},{"c":8,"h":8.32,"l":7.895,"n":9594,"o":8.22,"t":"2026-06-18T04:00:00Z","v":2229053,"vw":8.019733},{"c":7.85,"h":8.255,"l":7.83,"n":16995,"o":8.14,"t":"2026-06-22T04:00:00Z","v":1558100,"vw":7.915017},{"c":8.01,"h":8.07,"l":7.8,"n":11373,"o":7.8,"t":"2026-06-23T04:00:00Z","v":838733,"vw":7.95498},{"c":8.43,"h":8.54,"l":8.03,"n":10189,"o":8.03,"t":"2026-06-24T04:00:00Z","v":891796,"vw":8.388693},{"c":7.98,"h":8.45,"l":7.85,"n":11315,"o":8.38,"t":"2026-06-25T04:00:00Z","v":971322,"vw":7.990325},{"c":8.53,"h":8.53,"l":7.95,"n":11386,"o":7.95,"t":"2026-06-26T04:00:00Z","v":2119463,"vw":8.41641},{"c":8.46,"h":8.59,"l":8.31,"n":9206,"o":8.55,"t":"2026-06-29T04:00:00Z","v":695076,"vw":8.404439},{"c":8.38,"h":8.52,"l":8.215,"n":12295,"o":8.39,"t":"2026-06-30T04:00:00Z","v":730541,"vw":8.415249},{"c":8.28,"h":8.63,"l":8.265,"n":9093,"o":8.31,"t":"2026-07-01T04:00:00Z","v":555486,"vw":8.378409},{"c":8.28,"h":8.53,"l":8.115,"n":8960,"o":8.39,"t":"2026-07-02T04:00:00Z","v":575978,"vw":8.258199},{"c":8.18,"h":8.3,"l":8.155,"n":9545,"o":8.24,"t":"2026-07-06T04:00:00Z","v":610930,"vw":8.21499},{"c":8.29,"h":8.43,"l":8.165,"n":10268,"o":8.29,"t":"2026-07-07T04:00:00Z","v":675406,"vw":8.321048},{"c":8.14,"h":8.28,"l":8.04,"n":10879,"o":8.13,"t":"2026-07-08T04:00:00Z","v":847831,"vw":8.157825},{"c":8.18,"h":8.37,"l":8.04,"n":8603,"o":8.14,"t":"2026-07-09T04:00:00Z","v":644239,"vw":8.155286},{"c":8.05,"h":8.23,"l":7.93,"n":10636,"o":8.2,"t":"2026-07-10T04:00:00Z","v":1205698,"vw":8.027244},{"c":8.01,"h":8.15,"l":7.942,"n":7927,"o":7.97,"t":"2026-07-13T04:00:00Z","v":675754,"vw":8.018333},{"c":7.5,"h":8.01,"l":7.39,"n":13139,"o":7.95,"t":"2026-07-14T04:00:00Z","v":1204712,"vw":7.548233},{"c":7.89,"h":7.915,"l":7.42,"n":11168,"o":7.52,"t":"2026-07-15T04:00:00Z","v":861729,"vw":7.788496},{"c":7.69,"h":7.92,"l":7.63,"n":9123,"o":7.85,"t":"2026-07-16T04:00:00Z","v":846929,"vw":7.726509},{"c":7.63,"h":7.665,"l":7.49,"n":8261,"o":7.49,"t":"2026-07-17T04:00:00Z","v":604343,"vw":7.587083},{"c":7.69,"h":7.71,"l":7.49,"n":7164,"o":7.57,"t":"2026-07-20T04:00:00Z","v":579496,"vw":7.637656},{"c":7.65,"h":7.67,"l":7.56,"n":8468,"o":7.62,"t":"2026-07-21T04:00:00Z","v":440812,"vw":7.628792},{"c":7.58,"h":7.73,"l":7.56,"n":6408,"o":7.65,"t":"2026-07-22T04:00:00Z","v":389714,"vw":7.601704},{"c":7.5,"h":7.6,"l":7.46,"n":11126,"o":7.5,"t":"2026-07-23T04:00:00Z","v":661159,"vw":7.508766},{"c":7.26,"h":7.65,"l":7.235,"n":8701,"o":7.51,"t":"2026-07-24T04:00:00Z","v":554022,"vw":7.293675},{"c":7.33,"h":7.5,"l":7.2928,"n":8790,"o":7.36,"t":"2026-07-27T04:00:00Z","v":634648,"vw":7.363257},{"c":7.31,"h":7.43,"l":7.21,"n":8266,"o":7.34,"t":"2026-07-28T04:00:00Z","v":576080,"vw":7.292058},{"c":7.35,"h":7.455,"l":7.19,"n":10877,"o":7.25,"t":"2026-07-29T04:00:00Z","v":572667,"vw":7.319525},{"c":7.26,"h":7.45,"l":7.19,"n":6993,"o":7.32,"t":"2026-07-30T04:00:00Z","v":472203,"vw":7.275667},{"c":7.22,"h":7.32,"l":7.05,"n":7036,"o":7.28,"t":"2026-07-31T04:00:00Z","v":487209,"vw":7.163129},{"c":7.41,"h":7.415,"l":7.2,"n":8604,"o":7.38,"t":"2026-08-03T04:00:00Z","v":441019,"vw":7.347772},{"c":7.57,"h":7.63,"l":7.35,"n":8865,"o":7.46,"t":"2026-08-04T04:00:00Z","v":489114,"vw":7.565649},{"c":7.54,"h":7.7,"l":7.52,"n":9485,"o":7.64,"t":"2026-08-05T04:00:00Z","v":729031,"vw":7.565121},{"c":5.31,"h":5.97,"l":5.06,"n":39770,"o":5.95,"t":"2026-08-06T04:00:00Z","v":4257526,"vw":5.312727},{"c":4.84,"h":5.55,"l":4.81,"n":31748,"o":5.4,"t":"2026-08-07T04:00:00Z","v":3140719,"vw":5.062123},{"c":4.47,"h":4.72,"l":4.36,"n":41596,"o":4.72,"t":"2026-08-10T04:00:00Z","v":4332811,"vw":4.462685},{"c":4.45,"h":4.53,"l":4.3699,"n":20398,"o":4.47,"t":"2026-08-11T04:00:00Z","v":1755510,"vw":4.454134},{"c":4.55,"h":4.64,"l":4.38,"n":20697,"o":4.42,"t":"2026-08-12T04:00:00Z","v":1698389,"vw":4.516124},{"c":4.49,"h":4.73,"l":4.45,"n":15163,"o":4.52,"t":"2026-08-13T04:00:00Z","v":1457602,"vw":4.584516},{"c":4.59,"h":4.67,"l":4.45,"n":13253,"o":4.5,"t":"2026-08-14T04:00:00Z","v":1094014,"vw":4.590527},{"c":4.5,"h":4.58,"l":4.43,"n":8695,"o":4.5,"t":"2026-08-17T04:00:00Z","v":695666,"vw":4.487956},{"c":4.66,"h":4.67,"l":4.46,"n":8712,"o":4.46,"t":"2026-08-18T04:00:00Z","v":744000,"vw":4.620705},{"c":4.89,"h":4.92,"l":4.735,"n":12444,"o":4.81,"t":"2026-08-19T04:00:00Z","v":1592046,"vw":4.833957},{"c":4.82,"h":4.935,"l":4.58,"n":13415,"o":4.88,"t":"2026-08-20T04:00:00Z","v":1504095,"vw":4.798047},{"c":5.08,"h":5.105,"l":4.75,"n":13446,"o":4.79,"t":"2026-08-21T04:00:00Z","v":1418612,"vw":4.971557},{"c":5.18,"h":5.22,"l":5,"n":10189,"o":5.02,"t":"2026-08-24T04:00:00Z","v":869928,"vw":5.142475},{"c":5.64,"h":5.67,"l":5.2,"n":12372,"o":5.2,"t":"2026-08-25T04:00:00Z","v":1360967,"vw":5.543315},{"c":5.97,"h":6,"l":5.55,"n":12004,"o":5.56,"t":"2026-08-26T04:00:00Z","v":1165283,"vw":5.840398},{"c":5.94,"h":6.005,"l":5.75,"n":12369,"o":5.98,"t":"2026-08-27T04:00:00Z","v":1303865,"vw":5.893918},{"c":5.91,"h":6.11,"l":5.88,"n":11504,"o":5.96,"t":"2026-08-28T04:00:00Z","v":1242828,"vw":5.956817},{"c":6.1,"h":6.115,"l":5.8,"n":8571,"o":5.88,"t":"2026-08-31T04:00:00Z","v":1126477,"vw":6.062653},{"c":6.22,"h":6.285,"l":5.995,"n":10326,"o":6.16,"t":"2026-09-01T04:00:00Z","v":971460,"vw":6.158698},{"c":6.46,"h":6.5,"l":6.23,"n":11334,"o":6.23,"t":"2026-09-02T04:00:00Z","v":1032670,"vw":6.417464},{"c":6.23,"h":6.6,"l":5.97,"n":11478,"o":6.56,"t":"2026-09-03T04:00:00Z","v":1096499,"vw":6.185845},{"c":6.21,"h":6.3,"l":6.14,"n":10149,"o":6.26,"t":"2026-09-04T04:00:00Z","v":997872,"vw":6.228181},{"c":6,"h":6.15,"l":5.96,"n":8981,"o":6.15,"t":"2026-09-08T04:00:00Z","v":702639,"vw":6.014003},{"c":5.68,"h":6.04,"l":5.605,"n":11734,"o":5.96,"t":"2026-09-09T04:00:00Z","v":1172835,"vw":5.745703},{"c":5.87,"h":5.99,"l":5.5,"n":16122,"o":5.59,"t":"2026-09-10T04:00:00Z","v":2390640,"vw":5.853027},{"c":6.23,"h":6.39,"l":5.875,"n":11835,"o":5.98,"t":"2026-09-11T04:00:00Z","v":1297474,"vw":6.192413},{"c":6.38,"h":6.5,"l":6.175,"n":8429,"o":6.21,"t":"2026-09-14T04:00:00Z","v":684562,"vw":6.370183},{"c":6.36,"h":6.47,"l":6.23,"n":11214,"o":6.36,"t":"2026-09-15T04:00:00Z","v":1023445,"vw":6.344427},{"c":6.75,"h":6.8,"l":6.39,"n":14648,"o":6.4,"t":"2026-09-16T04:00:00Z","v":1606363,"vw":6.698811},{"c":7.02,"h":7.05,"l":6.795,"n":15553,"o":6.84,"t":"2026-09-17T04:00:00Z","v":1375186,"vw":6.942836},{"c":6.8,"h":7.045,"l":6.77,"n":11752,"o":6.98,"t":"2026-09-18T04:00:00Z","v":1873959,"vw":6.84656},{"c":6.55,"h":6.8962,"l":6.48,"n":15606,"o":6.8,"t":"2026-09-21T04:00:00Z","v":1509532,"vw":6.657567},{"c":6.76,"h":6.89,"l":6.54,"n":9233,"o":6.61,"t":"2026-09-22T04:00:00Z","v":1142419,"vw":6.760732},{"c":6.67,"h":6.86,"l":6.58,"n":10191,"o":6.73,"t":"2026-09-23T04:00:00Z","v":1055108,"vw":6.715286},{"c":6.77,"h":6.8699,"l":6.56,"n":9408,"o":6.6,"t":"2026-09-24T04:00:00Z","v":908499,"vw":6.725552},{"c":6.79,"h":6.845,"l":6.67,"n":7558,"o":6.79,"t":"2026-09-25T04:00:00Z","v":629818,"vw":6.763611},{"c":6.86,"h":6.95,"l":6.6,"n":7584,"o":6.75,"t":"2026-09-28T04:00:00Z","v":681865,"vw":6.83911},{"c":6.92,"h":6.995,"l":6.7452,"n":9369,"o":6.82,"t":"2026-09-29T04:00:00Z","v":745124,"vw":6.904018},{"c":6.6,"h":6.88,"l":6.56,"n":9153,"o":6.88,"t":"2026-09-30T04:00:00Z","v":760592,"vw":6.630984},{"c":6.37,"h":6.56,"l":6.29,"n":10818,"o":6.56,"t":"2026-10-01T04:00:00Z","v":811242,"vw":6.379818},{"c":6.33,"h":6.41,"l":6.24,"n":7085,"o":6.41,"t":"2026-10-02T04:00:00Z","v":614603,"vw":6.319855},{"c":7.24,"h":7.6496,"l":6.45,"n":20250,"o":6.53,"t":"2026-10-05T04:00:00Z","v":2347665,"vw":7.143896},{"c":6.95,"h":7.27,"l":6.75,"n":18671,"o":7.16,"t":"2026-10-06T04:00:00Z","v":1858957,"vw":7.000643},{"c":7.07,"h":7.35,"l":6.84,"n":14978,"o":7.05,"t":"2026-10-07T04:00:00Z","v":1234968,"vw":7.136669},{"c":6.81,"h":7.0119,"l":6.785,"n":9492,"o":7.01,"t":"2026-10-08T04:00:00Z","v":1147356,"vw":6.84957},{"c":7.06,"h":7.06,"l":6.595,"n":8499,"o":6.73,"t":"2026-10-09T04:00:00Z","v":850977,"vw":6.908457},{"c":6.98,"h":7.33,"l":6.95,"n":9441,"o":7.08,"t":"2026-10-12T04:00:00Z","v":951265,"vw":7.126399},{"c":6.91,"h":7.07,"l":6.85,"n":7498,"o":6.95,"t":"2026-10-13T04:00:00Z","v":576171,"vw":6.924167},{"c":6.91,"h":7.07,"l":6.81,"n":7920,"o":6.87,"t":"2026-10-14T04:00:00Z","v":762227,"vw":6.938504},{"c":7.18,"h":7.225,"l":6.84,"n":8547,"o":6.96,"t":"2026-10-15T04:00:00Z","v":654834,"vw":7.145252},{"c":6.38,"h":6.73,"l":6.1505,"n":19445,"o":6.64,"t":"2026-10-16T04:00:00Z","v":2237970,"vw":6.432569},{"c":6.36,"h":6.5787,"l":6.35,"n":9455,"o":6.4,"t":"2026-10-19T04:00:00Z","v":817344,"vw":6.43796},{"c":6.29,"h":6.34,"l":6.0399,"n":12633,"o":6.34,"t":"2026-10-20T04:00:00Z","v":1313859,"vw":6.20901},{"c":6.2,"h":6.38,"l":6.145,"n":10243,"o":6.3,"t":"2026-10-21T04:00:00Z","v":851831,"vw":6.231888},{"c":6.23,"h":6.36,"l":6.09,"n":10103,"o":6.2,"t":"2026-10-22T04:00:00Z","v":838570,"vw":6.20094}],"volatilityBars":[{"c":6.621,"h":6.66,"l":6.54,"n":113,"o":6.61,"t":"2026-09-22T13:30:00Z","v":18359,"vw":6.602573},{"c":6.675,"h":6.715,"l":6.55,"n":225,"o":6.61,"t":"2026-09-22T13:45:00Z","v":28615,"vw":6.648453},{"c":6.71,"h":6.73,"l":6.65,"n":251,"o":6.65,"t":"2026-09-22T14:00:00Z","v":28843,"vw":6.70663},{"c":6.69,"h":6.71,"l":6.6501,"n":232,"o":6.7,"t":"2026-09-22T14:15:00Z","v":23974,"vw":6.668003},{"c":6.76,"h":6.76,"l":6.685,"n":524,"o":6.71,"t":"2026-09-22T14:30:00Z","v":67613,"vw":6.71905},{"c":6.81,"h":6.83,"l":6.76,"n":347,"o":6.76,"t":"2026-09-22T14:45:00Z","v":73807,"vw":6.786823},{"c":6.89,"h":6.89,"l":6.8,"n":272,"o":6.8,"t":"2026-09-22T15:00:00Z","v":15368,"vw":6.829193},{"c":6.845,"h":6.89,"l":6.83,"n":390,"o":6.88,"t":"2026-09-22T15:15:00Z","v":71867,"vw":6.84947},{"c":6.8001,"h":6.8494,"l":6.78,"n":212,"o":6.84,"t":"2026-09-22T15:30:00Z","v":22148,"vw":6.804772},{"c":6.79,"h":6.81,"l":6.79,"n":107,"o":6.81,"t":"2026-09-22T15:45:00Z","v":6302,"vw":6.79737},{"c":6.785,"h":6.81,"l":6.785,"n":211,"o":6.7999,"t":"2026-09-22T16:00:00Z","v":11188,"vw":6.802899},{"c":6.74,"h":6.7886,"l":6.74,"n":170,"o":6.78,"t":"2026-09-22T16:15:00Z","v":17602,"vw":6.773519},{"c":6.725,"h":6.76,"l":6.725,"n":190,"o":6.75,"t":"2026-09-22T16:30:00Z","v":10997,"vw":6.74813},{"c":6.775,"h":6.7896,"l":6.73,"n":191,"o":6.73,"t":"2026-09-22T16:45:00Z","v":12847,"vw":6.772651},{"c":6.78,"h":6.78,"l":6.755,"n":139,"o":6.77,"t":"2026-09-22T17:00:00Z","v":7364,"vw":6.765732},{"c":6.69,"h":6.775,"l":6.68,"n":471,"o":6.775,"t":"2026-09-22T17:15:00Z","v":62636,"vw":6.716889},{"c":6.7,"h":6.7097,"l":6.68,"n":282,"o":6.705,"t":"2026-09-22T17:30:00Z","v":13411,"vw":6.697044},{"c":6.75,"h":6.76,"l":6.7,"n":341,"o":6.71,"t":"2026-09-22T17:45:00Z","v":22766,"vw":6.725435},{"c":6.77,"h":6.78,"l":6.76,"n":99,"o":6.76,"t":"2026-09-22T18:00:00Z","v":3860,"vw":6.770047},{"c":6.77,"h":6.785,"l":6.77,"n":125,"o":6.77,"t":"2026-09-22T18:15:00Z","v":11036,"vw":6.776655},{"c":6.8,"h":6.8,"l":6.765,"n":225,"o":6.775,"t":"2026-09-22T18:30:00Z","v":11588,"vw":6.774202},{"c":6.82,"h":6.84,"l":6.81,"n":217,"o":6.81,"t":"2026-09-22T18:45:00Z","v":12174,"vw":6.831225},{"c":6.835,"h":6.86,"l":6.825,"n":356,"o":6.825,"t":"2026-09-22T19:00:00Z","v":50179,"vw":6.843787},{"c":6.835,"h":6.835,"l":6.81,"n":203,"o":6.83,"t":"2026-09-22T19:15:00Z","v":13834,"vw":6.821426},{"c":6.75,"h":6.84,"l":6.75,"n":652,"o":6.84,"t":"2026-09-22T19:30:00Z","v":61374,"vw":6.807801},{"c":6.76,"h":6.775,"l":6.7,"n":1686,"o":6.755,"t":"2026-09-22T19:45:00Z","v":148551,"vw":6.739787},{"c":6.65,"h":6.76,"l":6.65,"n":36,"o":6.76,"t":"2026-09-22T20:00:00Z","v":298352,"vw":6.759341},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-09-22T21:30:00Z","v":150,"vw":6.88},{"c":6.88,"h":6.88,"l":6.88,"n":3,"o":6.88,"t":"2026-09-22T22:00:00Z","v":257,"vw":6.88},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-09-23T11:30:00Z","v":100,"vw":6.8},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-09-23T13:15:00Z","v":100,"vw":6.76},{"c":6.8485,"h":6.86,"l":6.73,"n":159,"o":6.73,"t":"2026-09-23T13:30:00Z","v":46359,"vw":6.793354},{"c":6.85,"h":6.85,"l":6.82,"n":127,"o":6.82,"t":"2026-09-23T13:45:00Z","v":6589,"vw":6.83592},{"c":6.82,"h":6.86,"l":6.81,"n":249,"o":6.86,"t":"2026-09-23T14:00:00Z","v":16519,"vw":6.841727},{"c":6.8,"h":6.84,"l":6.8,"n":160,"o":6.82,"t":"2026-09-23T14:15:00Z","v":14891,"vw":6.822645},{"c":6.695,"h":6.79,"l":6.69,"n":633,"o":6.79,"t":"2026-09-23T14:30:00Z","v":30493,"vw":6.745011},{"c":6.65,"h":6.69,"l":6.62,"n":419,"o":6.69,"t":"2026-09-23T14:45:00Z","v":26003,"vw":6.648742},{"c":6.65,"h":6.66,"l":6.63,"n":153,"o":6.65,"t":"2026-09-23T15:00:00Z","v":9425,"vw":6.643245},{"c":6.64,"h":6.67,"l":6.64,"n":162,"o":6.65,"t":"2026-09-23T15:15:00Z","v":9963,"vw":6.655408},{"c":6.64,"h":6.64,"l":6.6,"n":249,"o":6.63,"t":"2026-09-23T15:30:00Z","v":24762,"vw":6.606097},{"c":6.63,"h":6.64,"l":6.6102,"n":128,"o":6.64,"t":"2026-09-23T15:45:00Z","v":6249,"vw":6.622677},{"c":6.68,"h":6.6895,"l":6.6298,"n":146,"o":6.635,"t":"2026-09-23T16:00:00Z","v":13861,"vw":6.663411},{"c":6.775,"h":6.83,"l":6.685,"n":421,"o":6.685,"t":"2026-09-23T16:15:00Z","v":76658,"vw":6.777913},{"c":6.795,"h":6.84,"l":6.77,"n":408,"o":6.78,"t":"2026-09-23T16:30:00Z","v":30225,"vw":6.799003},{"c":6.71,"h":6.78,"l":6.7,"n":643,"o":6.78,"t":"2026-09-23T16:45:00Z","v":58216,"vw":6.737215},{"c":6.6,"h":6.73,"l":6.58,"n":460,"o":6.71,"t":"2026-09-23T17:00:00Z","v":46634,"vw":6.707819},{"c":6.625,"h":6.64,"l":6.605,"n":177,"o":6.605,"t":"2026-09-23T17:15:00Z","v":11964,"vw":6.621262},{"c":6.65,"h":6.65,"l":6.615,"n":246,"o":6.62,"t":"2026-09-23T17:30:00Z","v":15554,"vw":6.625005},{"c":6.655,"h":6.66,"l":6.6301,"n":210,"o":6.64,"t":"2026-09-23T17:45:00Z","v":9320,"vw":6.647844},{"c":6.635,"h":6.67,"l":6.635,"n":319,"o":6.65,"t":"2026-09-23T18:00:00Z","v":18957,"vw":6.653224},{"c":6.645,"h":6.67,"l":6.64,"n":125,"o":6.64,"t":"2026-09-23T18:15:00Z","v":10286,"vw":6.651606},{"c":6.645,"h":6.65,"l":6.63,"n":183,"o":6.64,"t":"2026-09-23T18:30:00Z","v":31511,"vw":6.643677},{"c":6.7,"h":6.7,"l":6.65,"n":270,"o":6.65,"t":"2026-09-23T18:45:00Z","v":20789,"vw":6.668736},{"c":6.775,"h":6.79,"l":6.68,"n":1085,"o":6.7,"t":"2026-09-23T19:00:00Z","v":184795,"vw":6.733655},{"c":6.765,"h":6.79,"l":6.74,"n":563,"o":6.77,"t":"2026-09-23T19:15:00Z","v":55939,"vw":6.767536},{"c":6.735,"h":6.77,"l":6.73,"n":462,"o":6.7647,"t":"2026-09-23T19:30:00Z","v":25443,"vw":6.756884},{"c":6.635,"h":6.735,"l":6.62,"n":1358,"o":6.735,"t":"2026-09-23T19:45:00Z","v":109424,"vw":6.658104},{"c":6.67,"h":6.67,"l":6.67,"n":18,"o":6.67,"t":"2026-09-23T20:00:00Z","v":124820,"vw":6.67},{"c":6.67,"h":6.67,"l":6.67,"n":2,"o":6.67,"t":"2026-09-24T11:45:00Z","v":1167,"vw":6.67},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-09-24T12:15:00Z","v":400,"vw":6.68},{"c":6.78,"h":6.78,"l":6.78,"n":8,"o":6.78,"t":"2026-09-24T13:15:00Z","v":400,"vw":6.78},{"c":6.65,"h":6.66,"l":6.6,"n":108,"o":6.6,"t":"2026-09-24T13:30:00Z","v":9891,"vw":6.609503},{"c":6.62,"h":6.665,"l":6.6059,"n":238,"o":6.61,"t":"2026-09-24T13:45:00Z","v":11099,"vw":6.637989},{"c":6.695,"h":6.7,"l":6.56,"n":318,"o":6.615,"t":"2026-09-24T14:00:00Z","v":22879,"vw":6.624535},{"c":6.68,"h":6.695,"l":6.64,"n":253,"o":6.695,"t":"2026-09-24T14:15:00Z","v":15960,"vw":6.668651},{"c":6.645,"h":6.7301,"l":6.645,"n":272,"o":6.69,"t":"2026-09-24T14:30:00Z","v":25148,"vw":6.695732},{"c":6.59,"h":6.65,"l":6.59,"n":234,"o":6.645,"t":"2026-09-24T14:45:00Z","v":19089,"vw":6.629096},{"c":6.59,"h":6.6,"l":6.58,"n":140,"o":6.58,"t":"2026-09-24T15:00:00Z","v":7532,"vw":6.58908},{"c":6.575,"h":6.61,"l":6.56,"n":421,"o":6.59,"t":"2026-09-24T15:15:00Z","v":35233,"vw":6.5896},{"c":6.61,"h":6.61,"l":6.575,"n":165,"o":6.575,"t":"2026-09-24T15:30:00Z","v":10673,"vw":6.592373},{"c":6.5701,"h":6.61,"l":6.565,"n":209,"o":6.61,"t":"2026-09-24T15:45:00Z","v":11844,"vw":6.576885},{"c":6.59,"h":6.59,"l":6.56,"n":146,"o":6.57,"t":"2026-09-24T16:00:00Z","v":8895,"vw":6.580104},{"c":6.71,"h":6.74,"l":6.6,"n":728,"o":6.6,"t":"2026-09-24T16:15:00Z","v":64127,"vw":6.689334},{"c":6.7,"h":6.72,"l":6.68,"n":256,"o":6.71,"t":"2026-09-24T16:30:00Z","v":26625,"vw":6.697842},{"c":6.67,"h":6.6939,"l":6.665,"n":123,"o":6.69,"t":"2026-09-24T16:45:00Z","v":11254,"vw":6.681283},{"c":6.715,"h":6.715,"l":6.655,"n":255,"o":6.665,"t":"2026-09-24T17:00:00Z","v":14936,"vw":6.677828},{"c":6.71,"h":6.72,"l":6.7,"n":144,"o":6.715,"t":"2026-09-24T17:15:00Z","v":9292,"vw":6.709634},{"c":6.68,"h":6.71,"l":6.6772,"n":129,"o":6.71,"t":"2026-09-24T17:30:00Z","v":6020,"vw":6.688109},{"c":6.68,"h":6.71,"l":6.66,"n":235,"o":6.68,"t":"2026-09-24T17:45:00Z","v":14764,"vw":6.6835},{"c":6.68,"h":6.7,"l":6.665,"n":260,"o":6.68,"t":"2026-09-24T18:00:00Z","v":24196,"vw":6.684075},{"c":6.695,"h":6.71,"l":6.685,"n":286,"o":6.69,"t":"2026-09-24T18:15:00Z","v":22781,"vw":6.6953},{"c":6.735,"h":6.76,"l":6.69,"n":385,"o":6.695,"t":"2026-09-24T18:30:00Z","v":22142,"vw":6.723262},{"c":6.735,"h":6.74,"l":6.7,"n":370,"o":6.74,"t":"2026-09-24T18:45:00Z","v":48288,"vw":6.711316},{"c":6.83,"h":6.8699,"l":6.72,"n":881,"o":6.73,"t":"2026-09-24T19:00:00Z","v":139473,"vw":6.813391},{"c":6.73,"h":6.82,"l":6.725,"n":449,"o":6.82,"t":"2026-09-24T19:15:00Z","v":60395,"vw":6.779224},{"c":6.715,"h":6.735,"l":6.7,"n":437,"o":6.725,"t":"2026-09-24T19:30:00Z","v":25679,"vw":6.718697},{"c":6.76,"h":6.775,"l":6.715,"n":1297,"o":6.715,"t":"2026-09-24T19:45:00Z","v":95515,"vw":6.749093},{"c":6.77,"h":6.77,"l":6.77,"n":12,"o":6.77,"t":"2026-09-24T20:00:00Z","v":130958,"vw":6.77},{"c":6.71,"h":6.71,"l":6.71,"n":2,"o":6.71,"t":"2026-09-24T20:15:00Z","v":500,"vw":6.71},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-09-25T11:45:00Z","v":170,"vw":6.76},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-09-25T13:15:00Z","v":100,"vw":6.86},{"c":6.73,"h":6.79,"l":6.7,"n":117,"o":6.79,"t":"2026-09-25T13:30:00Z","v":11272,"vw":6.741656},{"c":6.735,"h":6.75,"l":6.68,"n":159,"o":6.73,"t":"2026-09-25T13:45:00Z","v":33189,"vw":6.702295},{"c":6.72,"h":6.72,"l":6.68,"n":145,"o":6.72,"t":"2026-09-25T14:00:00Z","v":5099,"vw":6.706955},{"c":6.6701,"h":6.71,"l":6.67,"n":284,"o":6.7,"t":"2026-09-25T14:15:00Z","v":43502,"vw":6.674177},{"c":6.71,"h":6.73,"l":6.68,"n":238,"o":6.68,"t":"2026-09-25T14:30:00Z","v":24176,"vw":6.695394},{"c":6.7,"h":6.705,"l":6.67,"n":114,"o":6.7,"t":"2026-09-25T14:45:00Z","v":24311,"vw":6.675222},{"c":6.78,"h":6.79,"l":6.71,"n":202,"o":6.71,"t":"2026-09-25T15:00:00Z","v":12002,"vw":6.763967},{"c":6.79,"h":6.8,"l":6.78,"n":141,"o":6.78,"t":"2026-09-25T15:15:00Z","v":6185,"vw":6.790464},{"c":6.77,"h":6.8,"l":6.7601,"n":194,"o":6.79,"t":"2026-09-25T15:30:00Z","v":18793,"vw":6.772564},{"c":6.79,"h":6.8,"l":6.72,"n":349,"o":6.77,"t":"2026-09-25T15:45:00Z","v":55572,"vw":6.737266},{"c":6.79,"h":6.83,"l":6.7772,"n":342,"o":6.78,"t":"2026-09-25T16:00:00Z","v":25029,"vw":6.806734},{"c":6.81,"h":6.81,"l":6.79,"n":179,"o":6.79,"t":"2026-09-25T16:15:00Z","v":7038,"vw":6.797226},{"c":6.79,"h":6.795,"l":6.76,"n":241,"o":6.795,"t":"2026-09-25T16:30:00Z","v":12132,"vw":6.776581},{"c":6.79,"h":6.7999,"l":6.775,"n":209,"o":6.78,"t":"2026-09-25T16:45:00Z","v":7430,"vw":6.787592},{"c":6.7802,"h":6.805,"l":6.7802,"n":153,"o":6.795,"t":"2026-09-25T17:00:00Z","v":5794,"vw":6.794372},{"c":6.76,"h":6.785,"l":6.76,"n":245,"o":6.785,"t":"2026-09-25T17:15:00Z","v":25967,"vw":6.772452},{"c":6.82,"h":6.82,"l":6.77,"n":223,"o":6.77,"t":"2026-09-25T17:30:00Z","v":12515,"vw":6.800385},{"c":6.79,"h":6.82,"l":6.79,"n":190,"o":6.82,"t":"2026-09-25T17:45:00Z","v":11058,"vw":6.805312},{"c":6.78,"h":6.79,"l":6.77,"n":132,"o":6.79,"t":"2026-09-25T18:00:00Z","v":8764,"vw":6.778442},{"c":6.815,"h":6.82,"l":6.7753,"n":186,"o":6.78,"t":"2026-09-25T18:15:00Z","v":8740,"vw":6.804116},{"c":6.8279,"h":6.8299,"l":6.815,"n":265,"o":6.82,"t":"2026-09-25T18:30:00Z","v":11437,"vw":6.820739},{"c":6.835,"h":6.845,"l":6.82,"n":301,"o":6.82,"t":"2026-09-25T18:45:00Z","v":19024,"vw":6.838152},{"c":6.82,"h":6.83,"l":6.815,"n":254,"o":6.83,"t":"2026-09-25T19:00:00Z","v":13690,"vw":6.824035},{"c":6.79,"h":6.8187,"l":6.79,"n":206,"o":6.815,"t":"2026-09-25T19:15:00Z","v":14265,"vw":6.807487},{"c":6.805,"h":6.81,"l":6.79,"n":398,"o":6.79,"t":"2026-09-25T19:30:00Z","v":29553,"vw":6.802269},{"c":6.795,"h":6.825,"l":6.785,"n":1062,"o":6.805,"t":"2026-09-25T19:45:00Z","v":76318,"vw":6.800024},{"c":6.79,"h":6.79,"l":6.79,"n":19,"o":6.79,"t":"2026-09-25T20:00:00Z","v":89069,"vw":6.79},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-09-28T12:45:00Z","v":107,"vw":6.69},{"c":6.63,"h":6.75,"l":6.6,"n":247,"o":6.75,"t":"2026-09-28T13:30:00Z","v":47006,"vw":6.65569},{"c":6.69,"h":6.71,"l":6.64,"n":131,"o":6.65,"t":"2026-09-28T13:45:00Z","v":18445,"vw":6.655535},{"c":6.73,"h":6.73,"l":6.6707,"n":234,"o":6.69,"t":"2026-09-28T14:00:00Z","v":31175,"vw":6.69713},{"c":6.77,"h":6.78,"l":6.72,"n":115,"o":6.73,"t":"2026-09-28T14:15:00Z","v":7478,"vw":6.755364},{"c":6.75,"h":6.76,"l":6.745,"n":73,"o":6.7551,"t":"2026-09-28T14:30:00Z","v":3532,"vw":6.750966},{"c":6.77,"h":6.79,"l":6.74,"n":110,"o":6.74,"t":"2026-09-28T14:45:00Z","v":6359,"vw":6.766739},{"c":6.775,"h":6.785,"l":6.765,"n":155,"o":6.775,"t":"2026-09-28T15:00:00Z","v":9551,"vw":6.773719},{"c":6.78,"h":6.795,"l":6.765,"n":130,"o":6.775,"t":"2026-09-28T15:15:00Z","v":5484,"vw":6.782249},{"c":6.76,"h":6.78,"l":6.76,"n":102,"o":6.78,"t":"2026-09-28T15:30:00Z","v":4575,"vw":6.771186},{"c":6.77,"h":6.77,"l":6.745,"n":104,"o":6.75,"t":"2026-09-28T15:45:00Z","v":3295,"vw":6.758566},{"c":6.775,"h":6.79,"l":6.77,"n":67,"o":6.77,"t":"2026-09-28T16:00:00Z","v":2784,"vw":6.781514},{"c":6.835,"h":6.835,"l":6.7702,"n":309,"o":6.7702,"t":"2026-09-28T16:15:00Z","v":16333,"vw":6.810926},{"c":6.85,"h":6.885,"l":6.835,"n":181,"o":6.84,"t":"2026-09-28T16:30:00Z","v":15697,"vw":6.854906},{"c":6.86,"h":6.86,"l":6.835,"n":146,"o":6.85,"t":"2026-09-28T16:45:00Z","v":6416,"vw":6.845233},{"c":6.92,"h":6.94,"l":6.85,"n":315,"o":6.85,"t":"2026-09-28T17:00:00Z","v":22864,"vw":6.905722},{"c":6.885,"h":6.93,"l":6.885,"n":260,"o":6.92,"t":"2026-09-28T17:15:00Z","v":18605,"vw":6.909266},{"c":6.87,"h":6.895,"l":6.85,"n":277,"o":6.89,"t":"2026-09-28T17:30:00Z","v":21583,"vw":6.879855},{"c":6.89,"h":6.9,"l":6.84,"n":306,"o":6.86,"t":"2026-09-28T17:45:00Z","v":41839,"vw":6.870981},{"c":6.92,"h":6.92,"l":6.885,"n":141,"o":6.885,"t":"2026-09-28T18:00:00Z","v":9591,"vw":6.901228},{"c":6.885,"h":6.92,"l":6.88,"n":217,"o":6.915,"t":"2026-09-28T18:15:00Z","v":10075,"vw":6.902835},{"c":6.925,"h":6.93,"l":6.88,"n":173,"o":6.885,"t":"2026-09-28T18:30:00Z","v":8007,"vw":6.909212},{"c":6.945,"h":6.95,"l":6.925,"n":207,"o":6.925,"t":"2026-09-28T18:45:00Z","v":9609,"vw":6.938101},{"c":6.945,"h":6.95,"l":6.9436,"n":247,"o":6.95,"t":"2026-09-28T19:00:00Z","v":21098,"vw":6.946537},{"c":6.895,"h":6.9499,"l":6.885,"n":379,"o":6.945,"t":"2026-09-28T19:15:00Z","v":37853,"vw":6.912392},{"c":6.865,"h":6.905,"l":6.86,"n":560,"o":6.895,"t":"2026-09-28T19:30:00Z","v":40019,"vw":6.890746},{"c":6.85,"h":6.9,"l":6.84,"n":1449,"o":6.86,"t":"2026-09-28T19:45:00Z","v":117317,"vw":6.872546},{"c":6.86,"h":6.86,"l":6.86,"n":25,"o":6.86,"t":"2026-09-28T20:00:00Z","v":124895,"vw":6.86},{"c":6.87,"h":6.87,"l":6.87,"n":5,"o":6.87,"t":"2026-09-29T08:00:00Z","v":1041,"vw":6.87},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-09-29T10:45:00Z","v":237,"vw":6.64},{"c":6.83,"h":6.83,"l":6.83,"n":5,"o":6.83,"t":"2026-09-29T11:00:00Z","v":264,"vw":6.83},{"c":6.87,"h":6.8895,"l":6.7452,"n":203,"o":6.82,"t":"2026-09-29T13:30:00Z","v":18696,"vw":6.835492},{"c":6.92,"h":6.94,"l":6.85,"n":209,"o":6.86,"t":"2026-09-29T13:45:00Z","v":11673,"vw":6.904562},{"c":6.86,"h":6.935,"l":6.85,"n":212,"o":6.935,"t":"2026-09-29T14:00:00Z","v":16726,"vw":6.877906},{"c":6.88,"h":6.905,"l":6.85,"n":238,"o":6.87,"t":"2026-09-29T14:15:00Z","v":21345,"vw":6.878797},{"c":6.86,"h":6.88,"l":6.86,"n":130,"o":6.88,"t":"2026-09-29T14:30:00Z","v":8902,"vw":6.869829},{"c":6.83,"h":6.865,"l":6.8102,"n":206,"o":6.865,"t":"2026-09-29T14:45:00Z","v":17899,"vw":6.840206},{"c":6.86,"h":6.86,"l":6.81,"n":258,"o":6.82,"t":"2026-09-29T15:00:00Z","v":22910,"vw":6.839221},{"c":6.88,"h":6.89,"l":6.86,"n":189,"o":6.87,"t":"2026-09-29T15:15:00Z","v":12071,"vw":6.873758},{"c":6.88,"h":6.9,"l":6.87,"n":208,"o":6.8912,"t":"2026-09-29T15:30:00Z","v":12604,"vw":6.881388},{"c":6.87,"h":6.9,"l":6.86,"n":227,"o":6.88,"t":"2026-09-29T15:45:00Z","v":11653,"vw":6.887593},{"c":6.88,"h":6.88,"l":6.87,"n":27,"o":6.87,"t":"2026-09-29T16:00:00Z","v":1048,"vw":6.871429},{"c":6.8701,"h":6.89,"l":6.8701,"n":122,"o":6.88,"t":"2026-09-29T16:15:00Z","v":5821,"vw":6.880539},{"c":6.87,"h":6.89,"l":6.87,"n":182,"o":6.89,"t":"2026-09-29T16:30:00Z","v":10873,"vw":6.87732},{"c":6.885,"h":6.9,"l":6.88,"n":170,"o":6.88,"t":"2026-09-29T16:45:00Z","v":8309,"vw":6.886909},{"c":6.905,"h":6.91,"l":6.885,"n":237,"o":6.885,"t":"2026-09-29T17:00:00Z","v":13436,"vw":6.899446},{"c":6.905,"h":6.905,"l":6.8901,"n":72,"o":6.9,"t":"2026-09-29T17:15:00Z","v":3914,"vw":6.90195},{"c":6.87,"h":6.92,"l":6.87,"n":270,"o":6.91,"t":"2026-09-29T17:30:00Z","v":12839,"vw":6.887881},{"c":6.92,"h":6.92,"l":6.84,"n":304,"o":6.86,"t":"2026-09-29T17:45:00Z","v":15050,"vw":6.873294},{"c":6.92,"h":6.94,"l":6.905,"n":215,"o":6.92,"t":"2026-09-29T18:00:00Z","v":11728,"vw":6.920966},{"c":6.9899,"h":6.995,"l":6.925,"n":323,"o":6.93,"t":"2026-09-29T18:15:00Z","v":18403,"vw":6.957675},{"c":6.94,"h":6.98,"l":6.93,"n":363,"o":6.98,"t":"2026-09-29T18:30:00Z","v":20996,"vw":6.953646},{"c":6.945,"h":6.95,"l":6.93,"n":200,"o":6.945,"t":"2026-09-29T18:45:00Z","v":11002,"vw":6.939499},{"c":6.945,"h":6.95,"l":6.94,"n":290,"o":6.945,"t":"2026-09-29T19:00:00Z","v":14548,"vw":6.945319},{"c":6.89,"h":6.9663,"l":6.87,"n":822,"o":6.945,"t":"2026-09-29T19:15:00Z","v":97837,"vw":6.910128},{"c":6.885,"h":6.9,"l":6.865,"n":594,"o":6.88,"t":"2026-09-29T19:30:00Z","v":31222,"vw":6.882482},{"c":6.92,"h":6.945,"l":6.875,"n":1709,"o":6.885,"t":"2026-09-29T19:45:00Z","v":134010,"vw":6.915154},{"c":6.92,"h":6.92,"l":6.92,"n":32,"o":6.92,"t":"2026-09-29T20:00:00Z","v":157568,"vw":6.92},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-09-29T22:30:00Z","v":140,"vw":6.9},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-09-30T13:00:00Z","v":100,"vw":6.94},{"c":6.71,"h":6.88,"l":6.7,"n":235,"o":6.88,"t":"2026-09-30T13:30:00Z","v":34534,"vw":6.788114},{"c":6.72,"h":6.775,"l":6.63,"n":241,"o":6.725,"t":"2026-09-30T13:45:00Z","v":20523,"vw":6.692956},{"c":6.69,"h":6.7368,"l":6.69,"n":209,"o":6.7368,"t":"2026-09-30T14:00:00Z","v":11898,"vw":6.707455},{"c":6.665,"h":6.72,"l":6.665,"n":269,"o":6.7,"t":"2026-09-30T14:15:00Z","v":13618,"vw":6.694281},{"c":6.67,"h":6.69,"l":6.66,"n":148,"o":6.6678,"t":"2026-09-30T14:30:00Z","v":7039,"vw":6.676331},{"c":6.69,"h":6.7,"l":6.675,"n":180,"o":6.675,"t":"2026-09-30T14:45:00Z","v":6604,"vw":6.691154},{"c":6.67,"h":6.69,"l":6.665,"n":168,"o":6.69,"t":"2026-09-30T15:00:00Z","v":7785,"vw":6.679892},{"c":6.69,"h":6.7,"l":6.635,"n":302,"o":6.68,"t":"2026-09-30T15:15:00Z","v":17472,"vw":6.674879},{"c":6.64,"h":6.71,"l":6.64,"n":239,"o":6.69,"t":"2026-09-30T15:30:00Z","v":21108,"vw":6.686804},{"c":6.67,"h":6.67,"l":6.61,"n":209,"o":6.63,"t":"2026-09-30T15:45:00Z","v":13787,"vw":6.635418},{"c":6.65,"h":6.675,"l":6.65,"n":159,"o":6.66,"t":"2026-09-30T16:00:00Z","v":5838,"vw":6.667431},{"c":6.65,"h":6.65,"l":6.625,"n":255,"o":6.645,"t":"2026-09-30T16:15:00Z","v":19755,"vw":6.63762},{"c":6.68,"h":6.69,"l":6.615,"n":454,"o":6.64,"t":"2026-09-30T16:30:00Z","v":35464,"vw":6.638624},{"c":6.67,"h":6.68,"l":6.66,"n":162,"o":6.68,"t":"2026-09-30T16:45:00Z","v":6743,"vw":6.669573},{"c":6.66,"h":6.67,"l":6.655,"n":205,"o":6.67,"t":"2026-09-30T17:00:00Z","v":8485,"vw":6.663071},{"c":6.6301,"h":6.666,"l":6.62,"n":192,"o":6.665,"t":"2026-09-30T17:15:00Z","v":15990,"vw":6.645765},{"c":6.641,"h":6.6698,"l":6.63,"n":282,"o":6.65,"t":"2026-09-30T17:30:00Z","v":16554,"vw":6.652521},{"c":6.665,"h":6.68,"l":6.645,"n":201,"o":6.645,"t":"2026-09-30T17:45:00Z","v":12547,"vw":6.65733},{"c":6.645,"h":6.665,"l":6.64,"n":164,"o":6.665,"t":"2026-09-30T18:00:00Z","v":7859,"vw":6.656292},{"c":6.63,"h":6.645,"l":6.62,"n":148,"o":6.64,"t":"2026-09-30T18:15:00Z","v":8651,"vw":6.632406},{"c":6.63,"h":6.645,"l":6.615,"n":393,"o":6.64,"t":"2026-09-30T18:30:00Z","v":41913,"vw":6.628622},{"c":6.585,"h":6.63,"l":6.58,"n":245,"o":6.63,"t":"2026-09-30T18:45:00Z","v":13713,"vw":6.606675},{"c":6.595,"h":6.595,"l":6.56,"n":507,"o":6.585,"t":"2026-09-30T19:00:00Z","v":29043,"vw":6.579523},{"c":6.59,"h":6.6,"l":6.58,"n":328,"o":6.595,"t":"2026-09-30T19:15:00Z","v":20933,"vw":6.589641},{"c":6.605,"h":6.605,"l":6.585,"n":578,"o":6.59,"t":"2026-09-30T19:30:00Z","v":31112,"vw":6.594752},{"c":6.6,"h":6.61,"l":6.575,"n":1576,"o":6.6,"t":"2026-09-30T19:45:00Z","v":99247,"vw":6.592631},{"c":6.6,"h":6.6,"l":6.6,"n":25,"o":6.6,"t":"2026-09-30T20:00:00Z","v":211672,"vw":6.6},{"c":6.6,"h":6.6,"l":6.6,"n":3,"o":6.6,"t":"2026-10-01T13:00:00Z","v":925,"vw":6.6},{"c":6.54,"h":6.56,"l":6.5001,"n":214,"o":6.56,"t":"2026-10-01T13:30:00Z","v":26491,"vw":6.536066},{"c":6.52,"h":6.535,"l":6.51,"n":123,"o":6.53,"t":"2026-10-01T13:45:00Z","v":7789,"vw":6.524656},{"c":6.49,"h":6.5225,"l":6.48,"n":169,"o":6.515,"t":"2026-10-01T14:00:00Z","v":7483,"vw":6.503557},{"c":6.43,"h":6.5,"l":6.43,"n":196,"o":6.5,"t":"2026-10-01T14:15:00Z","v":8338,"vw":6.467046},{"c":6.37,"h":6.43,"l":6.3501,"n":205,"o":6.43,"t":"2026-10-01T14:30:00Z","v":15359,"vw":6.374061},{"c":6.37,"h":6.385,"l":6.355,"n":224,"o":6.38,"t":"2026-10-01T14:45:00Z","v":9995,"vw":6.371793},{"c":6.38,"h":6.38,"l":6.36,"n":186,"o":6.37,"t":"2026-10-01T15:00:00Z","v":6767,"vw":6.375055},{"c":6.345,"h":6.38,"l":6.345,"n":142,"o":6.37,"t":"2026-10-01T15:15:00Z","v":5490,"vw":6.365496},{"c":6.36,"h":6.38,"l":6.33,"n":246,"o":6.34,"t":"2026-10-01T15:30:00Z","v":15190,"vw":6.344372},{"c":6.37,"h":6.37,"l":6.325,"n":238,"o":6.35,"t":"2026-10-01T15:45:00Z","v":10897,"vw":6.337162},{"c":6.36,"h":6.395,"l":6.36,"n":240,"o":6.37,"t":"2026-10-01T16:00:00Z","v":18319,"vw":6.375484},{"c":6.355,"h":6.355,"l":6.34,"n":126,"o":6.345,"t":"2026-10-01T16:15:00Z","v":3297,"vw":6.348495},{"c":6.345,"h":6.365,"l":6.345,"n":217,"o":6.35,"t":"2026-10-01T16:30:00Z","v":8932,"vw":6.350776},{"c":6.33,"h":6.36,"l":6.3101,"n":299,"o":6.36,"t":"2026-10-01T16:45:00Z","v":17547,"vw":6.334562},{"c":6.35,"h":6.35,"l":6.29,"n":239,"o":6.31,"t":"2026-10-01T17:00:00Z","v":10858,"vw":6.327809},{"c":6.37,"h":6.375,"l":6.355,"n":270,"o":6.355,"t":"2026-10-01T17:15:00Z","v":26621,"vw":6.362063},{"c":6.38,"h":6.4078,"l":6.37,"n":217,"o":6.38,"t":"2026-10-01T17:30:00Z","v":10190,"vw":6.389449},{"c":6.33,"h":6.385,"l":6.33,"n":309,"o":6.3822,"t":"2026-10-01T17:45:00Z","v":15358,"vw":6.344971},{"c":6.335,"h":6.35,"l":6.3,"n":211,"o":6.33,"t":"2026-10-01T18:00:00Z","v":32505,"vw":6.333367},{"c":6.3632,"h":6.39,"l":6.34,"n":184,"o":6.34,"t":"2026-10-01T18:15:00Z","v":13301,"vw":6.367168},{"c":6.37,"h":6.3979,"l":6.36,"n":131,"o":6.36,"t":"2026-10-01T18:30:00Z","v":5706,"vw":6.3756},{"c":6.32,"h":6.37,"l":6.32,"n":320,"o":6.37,"t":"2026-10-01T18:45:00Z","v":22131,"vw":6.356964},{"c":6.33,"h":6.35,"l":6.29,"n":393,"o":6.325,"t":"2026-10-01T19:00:00Z","v":21091,"vw":6.315853},{"c":6.375,"h":6.4154,"l":6.32,"n":903,"o":6.32,"t":"2026-10-01T19:15:00Z","v":123262,"vw":6.367558},{"c":6.415,"h":6.415,"l":6.375,"n":574,"o":6.375,"t":"2026-10-01T19:30:00Z","v":30726,"vw":6.394404},{"c":6.365,"h":6.45,"l":6.352,"n":2463,"o":6.42,"t":"2026-10-01T19:45:00Z","v":167635,"vw":6.395543},{"c":6.37,"h":6.37,"l":6.37,"n":13,"o":6.37,"t":"2026-10-01T20:00:00Z","v":123777,"vw":6.37},{"c":6.34,"h":6.41,"l":6.3,"n":252,"o":6.41,"t":"2026-10-02T13:30:00Z","v":30164,"vw":6.369955},{"c":6.37,"h":6.39,"l":6.345,"n":104,"o":6.345,"t":"2026-10-02T13:45:00Z","v":6647,"vw":6.367787},{"c":6.36,"h":6.41,"l":6.335,"n":306,"o":6.365,"t":"2026-10-02T14:00:00Z","v":35117,"vw":6.364627},{"c":6.33,"h":6.37,"l":6.33,"n":152,"o":6.365,"t":"2026-10-02T14:15:00Z","v":13129,"vw":6.347432},{"c":6.33,"h":6.36,"l":6.32,"n":363,"o":6.33,"t":"2026-10-02T14:30:00Z","v":40082,"vw":6.339327},{"c":6.34,"h":6.365,"l":6.33,"n":280,"o":6.3313,"t":"2026-10-02T14:45:00Z","v":24980,"vw":6.345171},{"c":6.3,"h":6.345,"l":6.27,"n":320,"o":6.34,"t":"2026-10-02T15:00:00Z","v":38059,"vw":6.307612},{"c":6.28,"h":6.31,"l":6.24,"n":245,"o":6.31,"t":"2026-10-02T15:15:00Z","v":34361,"vw":6.269652},{"c":6.265,"h":6.295,"l":6.265,"n":160,"o":6.28,"t":"2026-10-02T15:30:00Z","v":13424,"vw":6.278386},{"c":6.28,"h":6.31,"l":6.265,"n":165,"o":6.265,"t":"2026-10-02T15:45:00Z","v":12156,"vw":6.295758},{"c":6.27,"h":6.3,"l":6.27,"n":135,"o":6.29,"t":"2026-10-02T16:00:00Z","v":7252,"vw":6.280907},{"c":6.27,"h":6.27,"l":6.27,"n":32,"o":6.27,"t":"2026-10-02T16:15:00Z","v":1334,"vw":6.27},{"c":6.28,"h":6.3,"l":6.28,"n":221,"o":6.28,"t":"2026-10-02T16:30:00Z","v":9731,"vw":6.28879},{"c":6.27,"h":6.285,"l":6.262,"n":113,"o":6.285,"t":"2026-10-02T16:45:00Z","v":5957,"vw":6.268993},{"c":6.255,"h":6.27,"l":6.255,"n":134,"o":6.27,"t":"2026-10-02T17:00:00Z","v":4816,"vw":6.260853},{"c":6.26,"h":6.265,"l":6.24,"n":240,"o":6.255,"t":"2026-10-02T17:15:00Z","v":16191,"vw":6.251326},{"c":6.28,"h":6.29,"l":6.2526,"n":176,"o":6.2526,"t":"2026-10-02T17:30:00Z","v":9600,"vw":6.272093},{"c":6.29,"h":6.3,"l":6.28,"n":151,"o":6.29,"t":"2026-10-02T17:45:00Z","v":6414,"vw":6.289251},{"c":6.31,"h":6.31,"l":6.275,"n":213,"o":6.28,"t":"2026-10-02T18:00:00Z","v":12021,"vw":6.285708},{"c":6.32,"h":6.32,"l":6.27,"n":191,"o":6.3141,"t":"2026-10-02T18:15:00Z","v":12315,"vw":6.297032},{"c":6.305,"h":6.32,"l":6.305,"n":118,"o":6.32,"t":"2026-10-02T18:30:00Z","v":5137,"vw":6.312255},{"c":6.31,"h":6.32,"l":6.3,"n":151,"o":6.305,"t":"2026-10-02T18:45:00Z","v":8335,"vw":6.308862},{"c":6.29,"h":6.3226,"l":6.29,"n":247,"o":6.315,"t":"2026-10-02T19:00:00Z","v":16001,"vw":6.30906},{"c":6.3,"h":6.305,"l":6.2801,"n":190,"o":6.285,"t":"2026-10-02T19:15:00Z","v":12982,"vw":6.294231},{"c":6.32,"h":6.33,"l":6.285,"n":559,"o":6.305,"t":"2026-10-02T19:30:00Z","v":39812,"vw":6.306055},{"c":6.34,"h":6.35,"l":6.315,"n":1178,"o":6.32,"t":"2026-10-02T19:45:00Z","v":78297,"vw":6.33319},{"c":6.33,"h":6.33,"l":6.33,"n":12,"o":6.33,"t":"2026-10-02T20:00:00Z","v":92714,"vw":6.33},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-02T21:15:00Z","v":1351,"vw":6.31},{"c":6.39,"h":6.39,"l":6.38,"n":9,"o":6.39,"t":"2026-10-05T08:15:00Z","v":1243,"vw":6.384389},{"c":6.38,"h":6.38,"l":6.38,"n":4,"o":6.38,"t":"2026-10-05T08:30:00Z","v":1762,"vw":6.38},{"c":6.45,"h":6.45,"l":6.45,"n":3,"o":6.45,"t":"2026-10-05T10:45:00Z","v":264,"vw":6.45},{"c":6.45,"h":6.45,"l":6.45,"n":3,"o":6.45,"t":"2026-10-05T11:00:00Z","v":4099,"vw":6.45},{"c":6.47,"h":6.51,"l":6.43,"n":19,"o":6.43,"t":"2026-10-05T11:15:00Z","v":2179,"vw":6.445432},{"c":6.53,"h":6.53,"l":6.5,"n":2,"o":6.5,"t":"2026-10-05T12:15:00Z","v":650,"vw":6.506923},{"c":6.52,"h":6.53,"l":6.52,"n":5,"o":6.52,"t":"2026-10-05T12:30:00Z","v":1142,"vw":6.521915},{"c":6.53,"h":6.53,"l":6.52,"n":14,"o":6.52,"t":"2026-10-05T12:45:00Z","v":1733,"vw":6.521729},{"c":6.56,"h":6.64,"l":6.45,"n":718,"o":6.53,"t":"2026-10-05T13:30:00Z","v":96319,"vw":6.55126},{"c":6.635,"h":6.64,"l":6.57,"n":344,"o":6.57,"t":"2026-10-05T13:45:00Z","v":47355,"vw":6.602878},{"c":6.84,"h":6.88,"l":6.64,"n":1121,"o":6.64,"t":"2026-10-05T14:00:00Z","v":132487,"vw":6.771804},{"c":6.74,"h":6.83,"l":6.68,"n":865,"o":6.82,"t":"2026-10-05T14:15:00Z","v":61472,"vw":6.749163},{"c":6.82,"h":6.86,"l":6.72,"n":764,"o":6.75,"t":"2026-10-05T14:30:00Z","v":48494,"vw":6.802704},{"c":6.79,"h":6.84,"l":6.76,"n":433,"o":6.81,"t":"2026-10-05T14:45:00Z","v":35677,"vw":6.810708},{"c":6.73,"h":6.79,"l":6.69,"n":508,"o":6.78,"t":"2026-10-05T15:00:00Z","v":55154,"vw":6.728863},{"c":6.745,"h":6.745,"l":6.71,"n":372,"o":6.72,"t":"2026-10-05T15:15:00Z","v":21334,"vw":6.725869},{"c":6.795,"h":6.8,"l":6.7443,"n":401,"o":6.7443,"t":"2026-10-05T15:30:00Z","v":30127,"vw":6.780596},{"c":6.8592,"h":6.9,"l":6.782,"n":475,"o":6.79,"t":"2026-10-05T15:45:00Z","v":48957,"vw":6.845285},{"c":6.875,"h":6.88,"l":6.84,"n":225,"o":6.845,"t":"2026-10-05T16:00:00Z","v":12358,"vw":6.861177},{"c":6.86,"h":6.8709,"l":6.835,"n":287,"o":6.8709,"t":"2026-10-05T16:15:00Z","v":21237,"vw":6.849564},{"c":6.88,"h":6.89,"l":6.82,"n":331,"o":6.855,"t":"2026-10-05T16:30:00Z","v":20898,"vw":6.865907},{"c":6.95,"h":6.98,"l":6.875,"n":601,"o":6.875,"t":"2026-10-05T16:45:00Z","v":51577,"vw":6.924793},{"c":7.02,"h":7.035,"l":6.935,"n":727,"o":6.95,"t":"2026-10-05T17:00:00Z","v":61363,"vw":6.985415},{"c":7.0508,"h":7.11,"l":7.01,"n":676,"o":7.02,"t":"2026-10-05T17:15:00Z","v":81249,"vw":7.064376},{"c":7.395,"h":7.4,"l":7.06,"n":944,"o":7.06,"t":"2026-10-05T17:30:00Z","v":142240,"vw":7.274109},{"c":7.48,"h":7.509,"l":7.3505,"n":875,"o":7.41,"t":"2026-10-05T17:45:00Z","v":96590,"vw":7.429871},{"c":7.5773,"h":7.5787,"l":7.39,"n":733,"o":7.4865,"t":"2026-10-05T18:00:00Z","v":76919,"vw":7.497902},{"c":7.52,"h":7.58,"l":7.4912,"n":608,"o":7.58,"t":"2026-10-05T18:15:00Z","v":54367,"vw":7.531535},{"c":7.555,"h":7.6496,"l":7.4868,"n":826,"o":7.5284,"t":"2026-10-05T18:30:00Z","v":90352,"vw":7.591212},{"c":7.38,"h":7.57,"l":7.38,"n":1027,"o":7.5501,"t":"2026-10-05T18:45:00Z","v":110897,"vw":7.478222},{"c":7.28,"h":7.405,"l":7.21,"n":1688,"o":7.4,"t":"2026-10-05T19:00:00Z","v":311711,"vw":7.283434},{"c":7.2745,"h":7.31,"l":7.23,"n":620,"o":7.28,"t":"2026-10-05T19:15:00Z","v":66210,"vw":7.278021},{"c":7.29,"h":7.35,"l":7.235,"n":958,"o":7.29,"t":"2026-10-05T19:30:00Z","v":89550,"vw":7.287325},{"c":7.24,"h":7.3,"l":7.21,"n":2576,"o":7.29,"t":"2026-10-05T19:45:00Z","v":267086,"vw":7.246789},{"c":7.38,"h":7.38,"l":7.24,"n":27,"o":7.24,"t":"2026-10-05T20:00:00Z","v":178854,"vw":7.240091},{"c":7.34,"h":7.34,"l":7.31,"n":5,"o":7.31,"t":"2026-10-05T20:45:00Z","v":893,"vw":7.321725},{"c":7.34,"h":7.34,"l":7.3097,"n":2,"o":7.3097,"t":"2026-10-05T21:15:00Z","v":750,"vw":7.3299},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-10-05T21:30:00Z","v":250,"vw":7.34},{"c":7.48,"h":7.48,"l":7.34,"n":97,"o":7.34,"t":"2026-10-05T21:45:00Z","v":7089,"vw":7.423524},{"c":7.32,"h":7.32,"l":7.32,"n":2,"o":7.32,"t":"2026-10-05T22:00:00Z","v":1313,"vw":7.32},{"c":7.399,"h":7.399,"l":7.39,"n":3,"o":7.39,"t":"2026-10-05T22:15:00Z","v":340,"vw":7.396},{"c":7.4,"h":7.4,"l":7.3984,"n":5,"o":7.4,"t":"2026-10-05T22:30:00Z","v":352,"vw":7.399543},{"c":7.39,"h":7.4,"l":7.39,"n":2,"o":7.4,"t":"2026-10-05T22:45:00Z","v":300,"vw":7.396667},{"c":7.4,"h":7.4,"l":7.38,"n":18,"o":7.3959,"t":"2026-10-05T23:00:00Z","v":778,"vw":7.395983},{"c":7.54,"h":7.6,"l":7.491,"n":20,"o":7.491,"t":"2026-10-05T23:15:00Z","v":2369,"vw":7.52773},{"c":7.5851,"h":7.5851,"l":7.5,"n":3,"o":7.55,"t":"2026-10-05T23:30:00Z","v":2121,"vw":7.563673},{"c":7.58,"h":7.59,"l":7.58,"n":2,"o":7.59,"t":"2026-10-05T23:45:00Z","v":200,"vw":7.585},{"c":7.34,"h":7.4,"l":7.32,"n":36,"o":7.33,"t":"2026-10-06T08:00:00Z","v":4482,"vw":7.361354},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-06T08:15:00Z","v":101,"vw":7.35},{"c":7.43,"h":7.43,"l":7.4,"n":14,"o":7.4,"t":"2026-10-06T08:30:00Z","v":1167,"vw":7.413759},{"c":7.44,"h":7.44,"l":7.43,"n":4,"o":7.43,"t":"2026-10-06T08:45:00Z","v":1495,"vw":7.431327},{"c":7.42,"h":7.4325,"l":7.42,"n":5,"o":7.43,"t":"2026-10-06T09:00:00Z","v":500,"vw":7.4285},{"c":7.38,"h":7.38,"l":7.38,"n":3,"o":7.38,"t":"2026-10-06T09:30:00Z","v":438,"vw":7.38},{"c":7.4,"h":7.4268,"l":7.4,"n":2,"o":7.4268,"t":"2026-10-06T09:45:00Z","v":325,"vw":7.416492},{"c":7.39,"h":7.41,"l":7.39,"n":5,"o":7.41,"t":"2026-10-06T10:30:00Z","v":528,"vw":7.397783},{"c":7.39,"h":7.39,"l":7.39,"n":2,"o":7.39,"t":"2026-10-06T10:45:00Z","v":200,"vw":7.39},{"c":7.4393,"h":7.4393,"l":7.385,"n":17,"o":7.385,"t":"2026-10-06T11:00:00Z","v":6790,"vw":7.405593},{"c":7.28,"h":7.44,"l":7.28,"n":59,"o":7.43,"t":"2026-10-06T11:15:00Z","v":3638,"vw":7.356998},{"c":7.22,"h":7.2604,"l":7.2,"n":22,"o":7.2604,"t":"2026-10-06T11:30:00Z","v":14827,"vw":7.24203},{"c":7.2,"h":7.29,"l":7.2,"n":12,"o":7.2015,"t":"2026-10-06T11:45:00Z","v":5531,"vw":7.236879},{"c":7.2692,"h":7.2692,"l":7.235,"n":5,"o":7.235,"t":"2026-10-06T12:00:00Z","v":1450,"vw":7.258871},{"c":7.18,"h":7.263,"l":7.18,"n":17,"o":7.263,"t":"2026-10-06T12:15:00Z","v":1365,"vw":7.21024},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-06T12:30:00Z","v":516,"vw":7.15},{"c":7.25,"h":7.2513,"l":7.25,"n":7,"o":7.25,"t":"2026-10-06T12:45:00Z","v":790,"vw":7.250268},{"c":7.25,"h":7.25,"l":7.25,"n":7,"o":7.25,"t":"2026-10-06T13:00:00Z","v":551,"vw":7.25},{"c":7.2,"h":7.24,"l":7.15,"n":9,"o":7.24,"t":"2026-10-06T13:15:00Z","v":1050,"vw":7.187487},{"c":7.22,"h":7.27,"l":6.75,"n":1510,"o":7.16,"t":"2026-10-06T13:30:00Z","v":330835,"vw":7.003917},{"c":6.98,"h":7.22,"l":6.98,"n":613,"o":7.22,"t":"2026-10-06T13:45:00Z","v":77713,"vw":7.115668},{"c":6.83,"h":6.98,"l":6.81,"n":703,"o":6.98,"t":"2026-10-06T14:00:00Z","v":111668,"vw":6.872529},{"c":6.86,"h":6.92,"l":6.8,"n":1109,"o":6.83,"t":"2026-10-06T14:15:00Z","v":152861,"vw":6.858462},{"c":6.965,"h":6.97,"l":6.79,"n":2527,"o":6.86,"t":"2026-10-06T14:30:00Z","v":158161,"vw":6.905921},{"c":7.04,"h":7.05,"l":6.93,"n":606,"o":6.97,"t":"2026-10-06T14:45:00Z","v":49796,"vw":6.991009},{"c":7.1,"h":7.11,"l":7.005,"n":696,"o":7.04,"t":"2026-10-06T15:00:00Z","v":44160,"vw":7.05794},{"c":7.12,"h":7.12,"l":7.08,"n":389,"o":7.08,"t":"2026-10-06T15:15:00Z","v":19050,"vw":7.096019},{"c":7.22,"h":7.22,"l":7.06,"n":976,"o":7.118,"t":"2026-10-06T15:30:00Z","v":88406,"vw":7.135834},{"c":7.18,"h":7.24,"l":7.18,"n":509,"o":7.21,"t":"2026-10-06T15:45:00Z","v":50265,"vw":7.206063},{"c":7.145,"h":7.185,"l":7.08,"n":458,"o":7.17,"t":"2026-10-06T16:00:00Z","v":54820,"vw":7.138832},{"c":7.09,"h":7.145,"l":7.07,"n":362,"o":7.14,"t":"2026-10-06T16:15:00Z","v":17059,"vw":7.098904},{"c":7.06,"h":7.09,"l":7.06,"n":210,"o":7.0821,"t":"2026-10-06T16:30:00Z","v":7260,"vw":7.072426},{"c":7.055,"h":7.1,"l":7.0505,"n":285,"o":7.06,"t":"2026-10-06T16:45:00Z","v":15447,"vw":7.071535},{"c":7.02,"h":7.055,"l":7.02,"n":230,"o":7.055,"t":"2026-10-06T17:00:00Z","v":13635,"vw":7.035949},{"c":7,"h":7.02,"l":6.97,"n":254,"o":7.02,"t":"2026-10-06T17:15:00Z","v":15098,"vw":6.998109},{"c":7.0477,"h":7.0477,"l":6.99,"n":234,"o":6.99,"t":"2026-10-06T17:30:00Z","v":10842,"vw":7.028831},{"c":7.13,"h":7.14,"l":7.05,"n":388,"o":7.05,"t":"2026-10-06T17:45:00Z","v":25688,"vw":7.100563},{"c":7.165,"h":7.18,"l":7.12,"n":468,"o":7.137,"t":"2026-10-06T18:00:00Z","v":28906,"vw":7.145164},{"c":7.17,"h":7.19,"l":7.15,"n":355,"o":7.16,"t":"2026-10-06T18:15:00Z","v":22059,"vw":7.169193},{"c":7.18,"h":7.18,"l":7.11,"n":437,"o":7.175,"t":"2026-10-06T18:30:00Z","v":39608,"vw":7.157776},{"c":7.135,"h":7.19,"l":7.125,"n":379,"o":7.1892,"t":"2026-10-06T18:45:00Z","v":26372,"vw":7.163427},{"c":7.08,"h":7.13,"l":7.07,"n":306,"o":7.13,"t":"2026-10-06T19:00:00Z","v":16401,"vw":7.108216},{"c":7.07,"h":7.095,"l":7.07,"n":361,"o":7.09,"t":"2026-10-06T19:15:00Z","v":21239,"vw":7.081621},{"c":6.985,"h":7.075,"l":6.965,"n":980,"o":7.07,"t":"2026-10-06T19:30:00Z","v":57119,"vw":7.014053},{"c":6.95,"h":6.985,"l":6.915,"n":2333,"o":6.985,"t":"2026-10-06T19:45:00Z","v":204967,"vw":6.937756},{"c":6.95,"h":6.95,"l":6.95,"n":20,"o":6.95,"t":"2026-10-06T20:00:00Z","v":127447,"vw":6.95},{"c":7.21,"h":7.21,"l":7.07,"n":9,"o":7.07,"t":"2026-10-06T20:15:00Z","v":2422,"vw":7.106689},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-06T20:30:00Z","v":100,"vw":7},{"c":7.1444,"h":7.1444,"l":7.1444,"n":1,"o":7.1444,"t":"2026-10-06T21:00:00Z","v":2300,"vw":7.1444},{"c":7.12,"h":7.12,"l":7.06,"n":3,"o":7.06,"t":"2026-10-06T21:30:00Z","v":463,"vw":7.08},{"c":7.06,"h":7.14,"l":7.06,"n":3,"o":7.14,"t":"2026-10-06T21:45:00Z","v":5265,"vw":7.137964},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-06T22:00:00Z","v":100,"vw":7.14},{"c":7.01,"h":7.12,"l":7.01,"n":2,"o":7.12,"t":"2026-10-06T22:45:00Z","v":250,"vw":7.054},{"c":7.146,"h":7.146,"l":7.146,"n":1,"o":7.146,"t":"2026-10-06T23:15:00Z","v":700,"vw":7.146},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-06T23:45:00Z","v":100,"vw":7.12},{"c":6.99,"h":7.17,"l":6.95,"n":66,"o":6.96,"t":"2026-10-07T08:00:00Z","v":5771,"vw":7.037916},{"c":7.01,"h":7.01,"l":7,"n":4,"o":7.01,"t":"2026-10-07T08:30:00Z","v":527,"vw":7.007605},{"c":7.1,"h":7.14,"l":7.04,"n":21,"o":7.04,"t":"2026-10-07T08:45:00Z","v":2000,"vw":7.101229},{"c":7.14,"h":7.15,"l":7.14,"n":6,"o":7.14,"t":"2026-10-07T09:00:00Z","v":1354,"vw":7.140753},{"c":7.07,"h":7.09,"l":7.07,"n":4,"o":7.09,"t":"2026-10-07T09:15:00Z","v":400,"vw":7.083333},{"c":7.03,"h":7.07,"l":7.03,"n":5,"o":7.07,"t":"2026-10-07T09:30:00Z","v":284,"vw":7.05},{"c":7,"h":7.03,"l":6.98,"n":7,"o":7.03,"t":"2026-10-07T09:45:00Z","v":961,"vw":7.001111},{"c":7.04,"h":7.05,"l":7,"n":10,"o":7.025,"t":"2026-10-07T10:00:00Z","v":991,"vw":7.028452},{"c":7.02,"h":7.0345,"l":7.02,"n":6,"o":7.0345,"t":"2026-10-07T10:15:00Z","v":413,"vw":7.027692},{"c":7.01,"h":7.02,"l":7.01,"n":8,"o":7.02,"t":"2026-10-07T10:45:00Z","v":1509,"vw":7.016043},{"c":6.98,"h":7.02,"l":6.98,"n":9,"o":7.02,"t":"2026-10-07T11:00:00Z","v":1092,"vw":6.998182},{"c":7.0287,"h":7.05,"l":7.0287,"n":4,"o":7.05,"t":"2026-10-07T11:15:00Z","v":1868,"vw":7.030243},{"c":6.95,"h":7.02,"l":6.95,"n":13,"o":7,"t":"2026-10-07T11:30:00Z","v":1921,"vw":6.967468},{"c":7.01,"h":7.01,"l":7.01,"n":3,"o":7.01,"t":"2026-10-07T11:45:00Z","v":117,"vw":7.01},{"c":6.9994,"h":6.9994,"l":6.9986,"n":3,"o":6.9986,"t":"2026-10-07T12:00:00Z","v":2487,"vw":6.999249},{"c":7.018,"h":7.018,"l":7,"n":9,"o":7,"t":"2026-10-07T12:15:00Z","v":2146,"vw":7.014241},{"c":6.951,"h":6.97,"l":6.951,"n":14,"o":6.97,"t":"2026-10-07T12:30:00Z","v":3115,"vw":6.964744},{"c":7.05,"h":7.05,"l":7.02,"n":33,"o":7.02,"t":"2026-10-07T13:00:00Z","v":5891,"vw":7.030321},{"c":7.15,"h":7.2678,"l":6.84,"n":813,"o":7.05,"t":"2026-10-07T13:30:00Z","v":103361,"vw":7.055904},{"c":7.07,"h":7.23,"l":7.05,"n":681,"o":7.14,"t":"2026-10-07T13:45:00Z","v":86474,"vw":7.163512},{"c":7.13,"h":7.13,"l":7.05,"n":535,"o":7.065,"t":"2026-10-07T14:00:00Z","v":28482,"vw":7.101471},{"c":7.22,"h":7.35,"l":7.12,"n":680,"o":7.12,"t":"2026-10-07T14:15:00Z","v":81942,"vw":7.247124},{"c":7.175,"h":7.26,"l":7.1305,"n":1399,"o":7.205,"t":"2026-10-07T14:30:00Z","v":108492,"vw":7.20355},{"c":7.14,"h":7.21,"l":7.14,"n":490,"o":7.1799,"t":"2026-10-07T14:45:00Z","v":37619,"vw":7.189567},{"c":7.1386,"h":7.145,"l":7.1,"n":341,"o":7.145,"t":"2026-10-07T15:00:00Z","v":14514,"vw":7.114728},{"c":7.09,"h":7.145,"l":7.06,"n":385,"o":7.14,"t":"2026-10-07T15:15:00Z","v":25852,"vw":7.091756},{"c":7.07,"h":7.12,"l":7.07,"n":332,"o":7.095,"t":"2026-10-07T15:30:00Z","v":16042,"vw":7.098479},{"c":7.09,"h":7.12,"l":7.08,"n":368,"o":7.08,"t":"2026-10-07T15:45:00Z","v":17768,"vw":7.10372},{"c":7.065,"h":7.0999,"l":7.06,"n":293,"o":7.09,"t":"2026-10-07T16:00:00Z","v":17215,"vw":7.082528},{"c":7.075,"h":7.105,"l":7.055,"n":351,"o":7.0699,"t":"2026-10-07T16:15:00Z","v":17870,"vw":7.081108},{"c":7.045,"h":7.075,"l":7.04,"n":251,"o":7.0733,"t":"2026-10-07T16:30:00Z","v":7814,"vw":7.057312},{"c":7.04,"h":7.06,"l":7.03,"n":239,"o":7.04,"t":"2026-10-07T16:45:00Z","v":10960,"vw":7.045189},{"c":7.03,"h":7.07,"l":7.025,"n":421,"o":7.04,"t":"2026-10-07T17:00:00Z","v":16564,"vw":7.039464},{"c":7.017,"h":7.04,"l":7,"n":269,"o":7.02,"t":"2026-10-07T17:15:00Z","v":14431,"vw":7.016044},{"c":7.07,"h":7.07,"l":7.01,"n":212,"o":7.01,"t":"2026-10-07T17:30:00Z","v":9397,"vw":7.033042},{"c":7.03,"h":7.0797,"l":7.02,"n":224,"o":7.06,"t":"2026-10-07T17:45:00Z","v":16717,"vw":7.051746},{"c":7.06,"h":7.07,"l":7.02,"n":386,"o":7.02,"t":"2026-10-07T18:00:00Z","v":20324,"vw":7.051397},{"c":7.095,"h":7.1,"l":7.05,"n":245,"o":7.05,"t":"2026-10-07T18:15:00Z","v":13151,"vw":7.07445},{"c":7.1,"h":7.11,"l":7.085,"n":285,"o":7.095,"t":"2026-10-07T18:30:00Z","v":16972,"vw":7.09588},{"c":7.125,"h":7.1272,"l":7.095,"n":368,"o":7.095,"t":"2026-10-07T18:45:00Z","v":21081,"vw":7.111157},{"c":7.19,"h":7.205,"l":7.13,"n":477,"o":7.13,"t":"2026-10-07T19:00:00Z","v":43959,"vw":7.172744},{"c":7.221,"h":7.23,"l":7.16,"n":815,"o":7.19,"t":"2026-10-07T19:15:00Z","v":68267,"vw":7.198576},{"c":7.15,"h":7.27,"l":7.145,"n":1315,"o":7.21,"t":"2026-10-07T19:30:00Z","v":144743,"vw":7.193025},{"c":7.075,"h":7.17,"l":7.055,"n":1799,"o":7.15,"t":"2026-10-07T19:45:00Z","v":121241,"vw":7.098953},{"c":7.08,"h":7.08,"l":7.07,"n":33,"o":7.07,"t":"2026-10-07T20:00:00Z","v":106243,"vw":7.070012},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-07T20:15:00Z","v":196,"vw":7.17},{"c":7.08,"h":7.09,"l":7.08,"n":3,"o":7.09,"t":"2026-10-07T20:30:00Z","v":700,"vw":7.085714},{"c":7.193,"h":7.2,"l":7.193,"n":2,"o":7.2,"t":"2026-10-07T21:00:00Z","v":259,"vw":7.196649},{"c":7.18,"h":7.18,"l":7.15,"n":4,"o":7.15,"t":"2026-10-07T22:45:00Z","v":300,"vw":7.165},{"c":7.1,"h":7.25,"l":7.1,"n":16,"o":7.1,"t":"2026-10-08T08:00:00Z","v":1939,"vw":7.139036},{"c":7,"h":7.01,"l":7,"n":2,"o":7.01,"t":"2026-10-08T08:30:00Z","v":400,"vw":7.005},{"c":7.17,"h":7.17,"l":7.06,"n":3,"o":7.06,"t":"2026-10-08T10:30:00Z","v":363,"vw":7.097327},{"c":7.17,"h":7.17,"l":7.17,"n":4,"o":7.17,"t":"2026-10-08T10:45:00Z","v":585,"vw":7.17},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-08T11:00:00Z","v":200,"vw":7.08},{"c":7.02,"h":7.02,"l":7.02,"n":2,"o":7.02,"t":"2026-10-08T13:00:00Z","v":150,"vw":7.02},{"c":6.86,"h":7.0119,"l":6.825,"n":477,"o":7.01,"t":"2026-10-08T13:30:00Z","v":79438,"vw":6.937864},{"c":6.925,"h":6.98,"l":6.87,"n":199,"o":6.88,"t":"2026-10-08T13:45:00Z","v":17708,"vw":6.939883},{"c":6.9099,"h":6.93,"l":6.8874,"n":202,"o":6.925,"t":"2026-10-08T14:00:00Z","v":19689,"vw":6.911805},{"c":6.875,"h":6.915,"l":6.87,"n":276,"o":6.905,"t":"2026-10-08T14:15:00Z","v":17332,"vw":6.88955},{"c":6.835,"h":6.9,"l":6.835,"n":276,"o":6.88,"t":"2026-10-08T14:30:00Z","v":22555,"vw":6.871324},{"c":6.8191,"h":6.85,"l":6.805,"n":285,"o":6.83,"t":"2026-10-08T14:45:00Z","v":21498,"vw":6.825395},{"c":6.905,"h":6.905,"l":6.82,"n":174,"o":6.82,"t":"2026-10-08T15:00:00Z","v":10056,"vw":6.847282},{"c":6.86,"h":6.89,"l":6.83,"n":390,"o":6.89,"t":"2026-10-08T15:15:00Z","v":35745,"vw":6.863896},{"c":6.84,"h":6.8887,"l":6.8301,"n":383,"o":6.86,"t":"2026-10-08T15:30:00Z","v":40581,"vw":6.854902},{"c":6.835,"h":6.86,"l":6.835,"n":219,"o":6.84,"t":"2026-10-08T15:45:00Z","v":8428,"vw":6.844911},{"c":6.89,"h":6.895,"l":6.83,"n":312,"o":6.83,"t":"2026-10-08T16:00:00Z","v":24155,"vw":6.866929},{"c":6.885,"h":6.92,"l":6.86,"n":287,"o":6.88,"t":"2026-10-08T16:15:00Z","v":15871,"vw":6.887879},{"c":6.865,"h":6.88,"l":6.86,"n":157,"o":6.87,"t":"2026-10-08T16:30:00Z","v":14146,"vw":6.865699},{"c":6.95,"h":6.95,"l":6.86,"n":219,"o":6.87,"t":"2026-10-08T16:45:00Z","v":16541,"vw":6.908498},{"c":6.96,"h":6.96,"l":6.92,"n":259,"o":6.96,"t":"2026-10-08T17:00:00Z","v":15410,"vw":6.938415},{"c":6.92,"h":6.96,"l":6.9105,"n":426,"o":6.96,"t":"2026-10-08T17:15:00Z","v":33073,"vw":6.942301},{"c":6.9407,"h":6.95,"l":6.925,"n":261,"o":6.93,"t":"2026-10-08T17:30:00Z","v":18885,"vw":6.938895},{"c":6.95,"h":6.9623,"l":6.925,"n":228,"o":6.95,"t":"2026-10-08T17:45:00Z","v":12924,"vw":6.94499},{"c":6.99,"h":6.99,"l":6.93,"n":241,"o":6.96,"t":"2026-10-08T18:00:00Z","v":13618,"vw":6.9542},{"c":6.94,"h":6.98,"l":6.93,"n":294,"o":6.98,"t":"2026-10-08T18:15:00Z","v":20726,"vw":6.950007},{"c":6.87,"h":6.95,"l":6.8624,"n":294,"o":6.94,"t":"2026-10-08T18:30:00Z","v":24090,"vw":6.906157},{"c":6.81,"h":6.87,"l":6.81,"n":284,"o":6.87,"t":"2026-10-08T18:45:00Z","v":29045,"vw":6.835365},{"c":6.845,"h":6.845,"l":6.8113,"n":363,"o":6.815,"t":"2026-10-08T19:00:00Z","v":24293,"vw":6.825432},{"c":6.8,"h":6.85,"l":6.8,"n":381,"o":6.845,"t":"2026-10-08T19:15:00Z","v":36945,"vw":6.819765},{"c":6.815,"h":6.82,"l":6.785,"n":563,"o":6.805,"t":"2026-10-08T19:30:00Z","v":52624,"vw":6.800705},{"c":6.82,"h":6.855,"l":6.8,"n":1208,"o":6.815,"t":"2026-10-08T19:45:00Z","v":78441,"vw":6.829924},{"c":6.81,"h":6.81,"l":6.81,"n":20,"o":6.81,"t":"2026-10-08T20:00:00Z","v":420049,"vw":6.81},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-10-08T20:15:00Z","v":138,"vw":6.97},{"c":6.83,"h":6.84,"l":6.83,"n":5,"o":6.84,"t":"2026-10-08T21:15:00Z","v":350,"vw":6.835},{"c":6.79,"h":6.83,"l":6.79,"n":6,"o":6.83,"t":"2026-10-08T21:45:00Z","v":2028,"vw":6.820769},{"c":6.88,"h":6.88,"l":6.88,"n":3,"o":6.88,"t":"2026-10-08T22:00:00Z","v":2002,"vw":6.88},{"c":6.79,"h":6.81,"l":6.79,"n":11,"o":6.81,"t":"2026-10-09T08:00:00Z","v":916,"vw":6.800458},{"c":6.83,"h":6.83,"l":6.83,"n":2,"o":6.83,"t":"2026-10-09T08:15:00Z","v":358,"vw":6.83},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-09T09:15:00Z","v":701,"vw":7.1},{"c":6.71,"h":6.71,"l":6.7,"n":9,"o":6.7,"t":"2026-10-09T09:30:00Z","v":8522,"vw":6.709289},{"c":6.72,"h":6.72,"l":6.71,"n":2,"o":6.71,"t":"2026-10-09T09:45:00Z","v":304,"vw":6.714737},{"c":6.77,"h":6.82,"l":6.77,"n":6,"o":6.78,"t":"2026-10-09T11:00:00Z","v":3216,"vw":6.780315},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-09T12:15:00Z","v":200,"vw":6.91},{"c":6.81,"h":6.81,"l":6.8,"n":3,"o":6.8,"t":"2026-10-09T13:00:00Z","v":9658,"vw":6.800563},{"c":6.76,"h":6.8,"l":6.76,"n":13,"o":6.79,"t":"2026-10-09T13:15:00Z","v":3774,"vw":6.781111},{"c":6.755,"h":6.8026,"l":6.595,"n":420,"o":6.73,"t":"2026-10-09T13:30:00Z","v":76045,"vw":6.683433},{"c":6.8,"h":6.8,"l":6.71,"n":250,"o":6.755,"t":"2026-10-09T13:45:00Z","v":21376,"vw":6.760449},{"c":6.8401,"h":6.88,"l":6.8,"n":483,"o":6.8,"t":"2026-10-09T14:00:00Z","v":75493,"vw":6.855757},{"c":6.88,"h":6.905,"l":6.78,"n":356,"o":6.84,"t":"2026-10-09T14:15:00Z","v":59841,"vw":6.845156},{"c":6.77,"h":6.8628,"l":6.76,"n":251,"o":6.86,"t":"2026-10-09T14:30:00Z","v":19310,"vw":6.808771},{"c":6.77,"h":6.785,"l":6.71,"n":414,"o":6.77,"t":"2026-10-09T14:45:00Z","v":18061,"vw":6.75367},{"c":6.798,"h":6.8,"l":6.75,"n":360,"o":6.76,"t":"2026-10-09T15:00:00Z","v":18381,"vw":6.778732},{"c":6.85,"h":6.855,"l":6.795,"n":246,"o":6.795,"t":"2026-10-09T15:15:00Z","v":12805,"vw":6.828368},{"c":6.93,"h":6.955,"l":6.85,"n":453,"o":6.86,"t":"2026-10-09T15:30:00Z","v":38155,"vw":6.921284},{"c":6.9,"h":6.94,"l":6.9,"n":228,"o":6.9234,"t":"2026-10-09T15:45:00Z","v":23975,"vw":6.922061},{"c":6.91,"h":6.935,"l":6.9,"n":220,"o":6.9,"t":"2026-10-09T16:00:00Z","v":11735,"vw":6.918457},{"c":6.93,"h":6.93,"l":6.91,"n":116,"o":6.9199,"t":"2026-10-09T16:15:00Z","v":7681,"vw":6.920001},{"c":6.91,"h":6.95,"l":6.9,"n":240,"o":6.94,"t":"2026-10-09T16:30:00Z","v":23213,"vw":6.928273},{"c":6.91,"h":6.93,"l":6.9,"n":154,"o":6.91,"t":"2026-10-09T16:45:00Z","v":8094,"vw":6.913999},{"c":6.93,"h":6.93,"l":6.9,"n":223,"o":6.9001,"t":"2026-10-09T17:00:00Z","v":12440,"vw":6.915719},{"c":6.94,"h":6.94,"l":6.905,"n":177,"o":6.93,"t":"2026-10-09T17:15:00Z","v":28325,"vw":6.9107},{"c":6.97,"h":6.9995,"l":6.93,"n":125,"o":6.94,"t":"2026-10-09T17:30:00Z","v":15208,"vw":6.951221},{"c":6.945,"h":6.975,"l":6.94,"n":120,"o":6.975,"t":"2026-10-09T17:45:00Z","v":8215,"vw":6.953103},{"c":6.945,"h":6.955,"l":6.925,"n":178,"o":6.94,"t":"2026-10-09T18:00:00Z","v":12968,"vw":6.93653},{"c":6.97,"h":6.97,"l":6.94,"n":138,"o":6.94,"t":"2026-10-09T18:15:00Z","v":11110,"vw":6.962585},{"c":6.955,"h":6.98,"l":6.955,"n":157,"o":6.97,"t":"2026-10-09T18:30:00Z","v":8318,"vw":6.96434},{"c":6.975,"h":6.995,"l":6.96,"n":253,"o":6.96,"t":"2026-10-09T18:45:00Z","v":16193,"vw":6.974603},{"c":6.97,"h":6.99,"l":6.955,"n":280,"o":6.975,"t":"2026-10-09T19:00:00Z","v":16086,"vw":6.9715},{"c":6.96,"h":6.97,"l":6.96,"n":155,"o":6.96,"t":"2026-10-09T19:15:00Z","v":8878,"vw":6.961699},{"c":6.99,"h":6.99,"l":6.95,"n":384,"o":6.96,"t":"2026-10-09T19:30:00Z","v":29927,"vw":6.967654},{"c":7.05,"h":7.06,"l":6.985,"n":1426,"o":6.985,"t":"2026-10-09T19:45:00Z","v":117158,"vw":7.027569},{"c":7.12,"h":7.12,"l":7.06,"n":26,"o":7.06,"t":"2026-10-09T20:00:00Z","v":105898,"vw":7.060112},{"c":6.98,"h":7.11,"l":6.98,"n":11,"o":7.11,"t":"2026-10-09T20:15:00Z","v":610,"vw":7.068134},{"c":7.02,"h":7.02,"l":7.02,"n":2,"o":7.02,"t":"2026-10-09T22:15:00Z","v":1900,"vw":7.02},{"c":7.02,"h":7.03,"l":7.02,"n":5,"o":7.03,"t":"2026-10-09T22:45:00Z","v":511,"vw":7.027081},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-10-09T23:15:00Z","v":150,"vw":7.01},{"c":7.05,"h":7.0501,"l":7.05,"n":10,"o":7.0501,"t":"2026-10-12T08:00:00Z","v":2318,"vw":7.050051},{"c":7.06,"h":7.06,"l":7.06,"n":3,"o":7.06,"t":"2026-10-12T08:45:00Z","v":801,"vw":7.06},{"c":7.08,"h":7.08,"l":7.04,"n":2,"o":7.04,"t":"2026-10-12T10:45:00Z","v":1570,"vw":7.074955},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-12T11:30:00Z","v":267,"vw":7.02},{"c":7.0206,"h":7.1,"l":7.0206,"n":5,"o":7.065,"t":"2026-10-12T12:00:00Z","v":3253,"vw":7.02454},{"c":7.09,"h":7.17,"l":7,"n":244,"o":7.08,"t":"2026-10-12T13:30:00Z","v":60822,"vw":7.093509},{"c":7.09,"h":7.1284,"l":7.0295,"n":127,"o":7.09,"t":"2026-10-12T13:45:00Z","v":14585,"vw":7.078603},{"c":7.22,"h":7.25,"l":7.1,"n":271,"o":7.1,"t":"2026-10-12T14:00:00Z","v":26460,"vw":7.173437},{"c":7.29,"h":7.3,"l":7.225,"n":351,"o":7.23,"t":"2026-10-12T14:15:00Z","v":30334,"vw":7.262956},{"c":7.315,"h":7.33,"l":7.1901,"n":642,"o":7.28,"t":"2026-10-12T14:30:00Z","v":86941,"vw":7.276409},{"c":7.23,"h":7.315,"l":7.23,"n":313,"o":7.315,"t":"2026-10-12T14:45:00Z","v":46453,"vw":7.272464},{"c":7.26,"h":7.26,"l":7.21,"n":319,"o":7.23,"t":"2026-10-12T15:00:00Z","v":67805,"vw":7.240716},{"c":7.2,"h":7.27,"l":7.18,"n":399,"o":7.26,"t":"2026-10-12T15:15:00Z","v":31805,"vw":7.233598},{"c":7.2,"h":7.21,"l":7.19,"n":374,"o":7.2,"t":"2026-10-12T15:30:00Z","v":30192,"vw":7.196221},{"c":7.18,"h":7.2,"l":7.17,"n":207,"o":7.19,"t":"2026-10-12T15:45:00Z","v":29848,"vw":7.186497},{"c":7.17,"h":7.18,"l":7.16,"n":138,"o":7.175,"t":"2026-10-12T16:00:00Z","v":7319,"vw":7.167704},{"c":7.19,"h":7.21,"l":7.17,"n":355,"o":7.17,"t":"2026-10-12T16:15:00Z","v":30509,"vw":7.188468},{"c":7.165,"h":7.18,"l":7.14,"n":224,"o":7.18,"t":"2026-10-12T16:30:00Z","v":8474,"vw":7.165097},{"c":7.145,"h":7.16,"l":7.13,"n":243,"o":7.16,"t":"2026-10-12T16:45:00Z","v":13428,"vw":7.144625},{"c":7.15,"h":7.16,"l":7.1399,"n":182,"o":7.145,"t":"2026-10-12T17:00:00Z","v":11188,"vw":7.147518},{"c":7.185,"h":7.185,"l":7.14,"n":197,"o":7.15,"t":"2026-10-12T17:15:00Z","v":12687,"vw":7.153068},{"c":7.17,"h":7.185,"l":7.155,"n":224,"o":7.185,"t":"2026-10-12T17:30:00Z","v":9038,"vw":7.173328},{"c":7.19,"h":7.19,"l":7.155,"n":174,"o":7.175,"t":"2026-10-12T17:45:00Z","v":8975,"vw":7.170489},{"c":7.16,"h":7.2,"l":7.155,"n":204,"o":7.19,"t":"2026-10-12T18:00:00Z","v":11740,"vw":7.177493},{"c":7.165,"h":7.17,"l":7.13,"n":148,"o":7.17,"t":"2026-10-12T18:15:00Z","v":10727,"vw":7.146066},{"c":7.165,"h":7.175,"l":7.16,"n":168,"o":7.17,"t":"2026-10-12T18:30:00Z","v":10341,"vw":7.165939},{"c":7.15,"h":7.165,"l":7.12,"n":266,"o":7.165,"t":"2026-10-12T18:45:00Z","v":15590,"vw":7.143909},{"c":7.11,"h":7.15,"l":7.0903,"n":219,"o":7.15,"t":"2026-10-12T19:00:00Z","v":10836,"vw":7.120966},{"c":7.105,"h":7.11,"l":7.09,"n":186,"o":7.11,"t":"2026-10-12T19:15:00Z","v":11597,"vw":7.100087},{"c":7.01,"h":7.125,"l":7.01,"n":492,"o":7.105,"t":"2026-10-12T19:30:00Z","v":44582,"vw":7.072184},{"c":6.99,"h":7.02,"l":6.95,"n":1965,"o":7.02,"t":"2026-10-12T19:45:00Z","v":146506,"vw":6.975735},{"c":6.98,"h":6.98,"l":6.98,"n":17,"o":6.98,"t":"2026-10-12T20:00:00Z","v":138184,"vw":6.98},{"c":7.11,"h":7.11,"l":7.08,"n":2,"o":7.08,"t":"2026-10-12T20:45:00Z","v":500,"vw":7.104},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-12T21:00:00Z","v":100,"vw":7.25},{"c":6.91,"h":6.91,"l":6.91,"n":2,"o":6.91,"t":"2026-10-12T22:00:00Z","v":239,"vw":6.91},{"c":6.9,"h":6.93,"l":6.9,"n":5,"o":6.93,"t":"2026-10-12T23:45:00Z","v":207,"vw":6.915},{"c":7,"h":7.05,"l":6.93,"n":13,"o":6.93,"t":"2026-10-13T08:00:00Z","v":4964,"vw":6.96235},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-10-13T09:45:00Z","v":365,"vw":7},{"c":6.97,"h":6.97,"l":6.97,"n":3,"o":6.97,"t":"2026-10-13T12:00:00Z","v":163,"vw":6.97},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-13T13:00:00Z","v":150,"vw":7},{"c":6.973,"h":7.07,"l":6.85,"n":263,"o":6.95,"t":"2026-10-13T13:30:00Z","v":59107,"vw":6.954268},{"c":6.95,"h":7.019,"l":6.94,"n":105,"o":7,"t":"2026-10-13T13:45:00Z","v":6256,"vw":6.96713},{"c":6.965,"h":6.99,"l":6.93,"n":207,"o":6.97,"t":"2026-10-13T14:00:00Z","v":11945,"vw":6.961145},{"c":6.9101,"h":6.95,"l":6.9101,"n":142,"o":6.95,"t":"2026-10-13T14:15:00Z","v":8296,"vw":6.931773},{"c":6.9,"h":6.92,"l":6.89,"n":238,"o":6.915,"t":"2026-10-13T14:30:00Z","v":9337,"vw":6.903356},{"c":6.89,"h":6.9,"l":6.8722,"n":272,"o":6.9,"t":"2026-10-13T14:45:00Z","v":14186,"vw":6.882939},{"c":6.905,"h":6.905,"l":6.88,"n":123,"o":6.89,"t":"2026-10-13T15:00:00Z","v":6526,"vw":6.89568},{"c":6.94,"h":6.94,"l":6.89,"n":164,"o":6.905,"t":"2026-10-13T15:15:00Z","v":9595,"vw":6.915828},{"c":6.97,"h":6.9778,"l":6.94,"n":156,"o":6.95,"t":"2026-10-13T15:30:00Z","v":9554,"vw":6.95943},{"c":6.97,"h":6.98,"l":6.9622,"n":89,"o":6.97,"t":"2026-10-13T15:45:00Z","v":4711,"vw":6.970873},{"c":6.97,"h":6.99,"l":6.97,"n":131,"o":6.98,"t":"2026-10-13T16:00:00Z","v":5937,"vw":6.97531},{"c":6.985,"h":7,"l":6.9688,"n":145,"o":6.98,"t":"2026-10-13T16:15:00Z","v":7473,"vw":6.978293},{"c":6.999,"h":7,"l":6.985,"n":210,"o":6.985,"t":"2026-10-13T16:30:00Z","v":15383,"vw":6.988832},{"c":6.975,"h":7.01,"l":6.97,"n":164,"o":7,"t":"2026-10-13T16:45:00Z","v":8262,"vw":6.986818},{"c":6.92,"h":6.98,"l":6.91,"n":290,"o":6.97,"t":"2026-10-13T17:00:00Z","v":21926,"vw":6.947189},{"c":6.935,"h":6.935,"l":6.905,"n":179,"o":6.915,"t":"2026-10-13T17:15:00Z","v":11077,"vw":6.924589},{"c":6.925,"h":6.945,"l":6.925,"n":205,"o":6.94,"t":"2026-10-13T17:30:00Z","v":9320,"vw":6.936334},{"c":6.885,"h":6.92,"l":6.885,"n":230,"o":6.92,"t":"2026-10-13T17:45:00Z","v":12590,"vw":6.901366},{"c":6.89,"h":6.895,"l":6.875,"n":188,"o":6.885,"t":"2026-10-13T18:00:00Z","v":10410,"vw":6.884849},{"c":6.915,"h":6.92,"l":6.89,"n":252,"o":6.89,"t":"2026-10-13T18:15:00Z","v":16486,"vw":6.900233},{"c":6.885,"h":6.915,"l":6.88,"n":185,"o":6.915,"t":"2026-10-13T18:30:00Z","v":9356,"vw":6.893129},{"c":6.885,"h":6.885,"l":6.87,"n":245,"o":6.885,"t":"2026-10-13T18:45:00Z","v":11602,"vw":6.878932},{"c":6.93,"h":6.93,"l":6.885,"n":255,"o":6.885,"t":"2026-10-13T19:00:00Z","v":16279,"vw":6.905378},{"c":6.9,"h":6.94,"l":6.9,"n":191,"o":6.93,"t":"2026-10-13T19:15:00Z","v":9745,"vw":6.910934},{"c":6.94,"h":6.945,"l":6.905,"n":305,"o":6.905,"t":"2026-10-13T19:30:00Z","v":15712,"vw":6.925017},{"c":6.925,"h":6.95,"l":6.85,"n":1516,"o":6.93,"t":"2026-10-13T19:45:00Z","v":112533,"vw":6.911778},{"c":6.91,"h":6.91,"l":6.91,"n":12,"o":6.91,"t":"2026-10-13T20:00:00Z","v":116761,"vw":6.91},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-13T20:45:00Z","v":250,"vw":6.9},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-13T23:30:00Z","v":115,"vw":6.86},{"c":6.9,"h":6.9,"l":6.9,"n":12,"o":6.9,"t":"2026-10-14T08:45:00Z","v":240,"vw":6.9},{"c":6.88,"h":6.88,"l":6.88,"n":2,"o":6.88,"t":"2026-10-14T09:15:00Z","v":237,"vw":6.88},{"c":6.86,"h":6.86,"l":6.86,"n":8,"o":6.86,"t":"2026-10-14T11:15:00Z","v":701,"vw":6.86},{"c":6.96,"h":6.96,"l":6.94,"n":9,"o":6.94,"t":"2026-10-14T12:45:00Z","v":438,"vw":6.95},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-14T13:15:00Z","v":100,"vw":6.9},{"c":6.925,"h":6.94,"l":6.81,"n":270,"o":6.87,"t":"2026-10-14T13:30:00Z","v":32353,"vw":6.85904},{"c":6.91,"h":6.98,"l":6.91,"n":125,"o":6.925,"t":"2026-10-14T13:45:00Z","v":8936,"vw":6.948119},{"c":6.97,"h":7.005,"l":6.92,"n":368,"o":6.92,"t":"2026-10-14T14:00:00Z","v":83127,"vw":6.975253},{"c":6.965,"h":7.015,"l":6.94,"n":258,"o":6.975,"t":"2026-10-14T14:15:00Z","v":20647,"vw":6.980585},{"c":6.94,"h":6.965,"l":6.93,"n":215,"o":6.965,"t":"2026-10-14T14:30:00Z","v":14365,"vw":6.943732},{"c":6.92,"h":6.94,"l":6.9,"n":157,"o":6.94,"t":"2026-10-14T14:45:00Z","v":12109,"vw":6.92594},{"c":6.915,"h":6.92,"l":6.9,"n":232,"o":6.91,"t":"2026-10-14T15:00:00Z","v":16637,"vw":6.907503},{"c":6.945,"h":6.945,"l":6.91,"n":147,"o":6.9101,"t":"2026-10-14T15:15:00Z","v":13237,"vw":6.917621},{"c":6.93,"h":6.94,"l":6.92,"n":170,"o":6.94,"t":"2026-10-14T15:30:00Z","v":9350,"vw":6.929836},{"c":6.92,"h":6.98,"l":6.92,"n":213,"o":6.92,"t":"2026-10-14T15:45:00Z","v":11478,"vw":6.939931},{"c":6.92,"h":6.92,"l":6.91,"n":125,"o":6.92,"t":"2026-10-14T16:00:00Z","v":12600,"vw":6.918112},{"c":6.97,"h":6.985,"l":6.92,"n":254,"o":6.92,"t":"2026-10-14T16:15:00Z","v":13017,"vw":6.963591},{"c":6.955,"h":6.98,"l":6.94,"n":215,"o":6.975,"t":"2026-10-14T16:30:00Z","v":14322,"vw":6.962508},{"c":7.03,"h":7.03,"l":6.9407,"n":203,"o":6.9407,"t":"2026-10-14T16:45:00Z","v":12212,"vw":6.97796},{"c":7.045,"h":7.045,"l":7.02,"n":144,"o":7.03,"t":"2026-10-14T17:00:00Z","v":9360,"vw":7.034815},{"c":7.03,"h":7.07,"l":7.025,"n":278,"o":7.045,"t":"2026-10-14T17:15:00Z","v":15271,"vw":7.054264},{"c":7.03,"h":7.0644,"l":7.02,"n":216,"o":7.04,"t":"2026-10-14T17:30:00Z","v":23517,"vw":7.04112},{"c":7.065,"h":7.07,"l":7.03,"n":243,"o":7.03,"t":"2026-10-14T17:45:00Z","v":13652,"vw":7.053654},{"c":6.98,"h":7.06,"l":6.98,"n":418,"o":7.06,"t":"2026-10-14T18:00:00Z","v":27278,"vw":7.014762},{"c":6.965,"h":6.98,"l":6.9601,"n":185,"o":6.98,"t":"2026-10-14T18:15:00Z","v":12470,"vw":6.971019},{"c":6.93,"h":6.97,"l":6.93,"n":208,"o":6.965,"t":"2026-10-14T18:30:00Z","v":10819,"vw":6.955046},{"c":6.955,"h":6.955,"l":6.9221,"n":198,"o":6.9299,"t":"2026-10-14T18:45:00Z","v":11393,"vw":6.937525},{"c":6.95,"h":6.97,"l":6.92,"n":219,"o":6.95,"t":"2026-10-14T19:00:00Z","v":17718,"vw":6.944096},{"c":6.92,"h":6.95,"l":6.89,"n":370,"o":6.95,"t":"2026-10-14T19:15:00Z","v":26389,"vw":6.92299},{"c":6.885,"h":6.94,"l":6.885,"n":520,"o":6.92,"t":"2026-10-14T19:30:00Z","v":34425,"vw":6.917456},{"c":6.905,"h":6.92,"l":6.88,"n":1315,"o":6.885,"t":"2026-10-14T19:45:00Z","v":103589,"vw":6.898095},{"c":6.91,"h":6.91,"l":6.91,"n":17,"o":6.91,"t":"2026-10-14T20:00:00Z","v":168683,"vw":6.91},{"c":6.9,"h":6.9,"l":6.9,"n":3,"o":6.9,"t":"2026-10-14T20:30:00Z","v":157,"vw":6.9},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-14T22:30:00Z","v":1000,"vw":6.8},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-14T23:30:00Z","v":100,"vw":6.78},{"c":6.92,"h":6.92,"l":6.82,"n":16,"o":6.85,"t":"2026-10-15T08:00:00Z","v":3852,"vw":6.886529},{"c":6.8,"h":6.8,"l":6.8,"n":6,"o":6.8,"t":"2026-10-15T11:00:00Z","v":200,"vw":6.8},{"c":6.94,"h":7.01,"l":6.84,"n":188,"o":6.96,"t":"2026-10-15T13:30:00Z","v":33901,"vw":6.936172},{"c":7.02,"h":7.02,"l":6.95,"n":123,"o":6.95,"t":"2026-10-15T13:45:00Z","v":9008,"vw":6.981103},{"c":7.08,"h":7.08,"l":7.0133,"n":273,"o":7.02,"t":"2026-10-15T14:00:00Z","v":16394,"vw":7.043174},{"c":7.0101,"h":7.075,"l":6.9925,"n":341,"o":7.07,"t":"2026-10-15T14:15:00Z","v":13564,"vw":7.037389},{"c":7.04,"h":7.04,"l":6.98,"n":213,"o":6.99,"t":"2026-10-15T14:30:00Z","v":14741,"vw":7.008859},{"c":7.09,"h":7.09,"l":7.02,"n":137,"o":7.0441,"t":"2026-10-15T14:45:00Z","v":9614,"vw":7.038524},{"c":7.12,"h":7.13,"l":7.08,"n":213,"o":7.08,"t":"2026-10-15T15:00:00Z","v":13454,"vw":7.108622},{"c":7.13,"h":7.14,"l":7.1017,"n":317,"o":7.1101,"t":"2026-10-15T15:15:00Z","v":15092,"vw":7.12433},{"c":7.1,"h":7.12,"l":7.1,"n":113,"o":7.12,"t":"2026-10-15T15:30:00Z","v":8603,"vw":7.110195},{"c":7.12,"h":7.13,"l":7.09,"n":248,"o":7.1,"t":"2026-10-15T15:45:00Z","v":13205,"vw":7.111365},{"c":7.14,"h":7.1684,"l":7.1214,"n":294,"o":7.125,"t":"2026-10-15T16:00:00Z","v":18988,"vw":7.145285},{"c":7.14,"h":7.16,"l":7.13,"n":194,"o":7.15,"t":"2026-10-15T16:15:00Z","v":8671,"vw":7.148631},{"c":7.185,"h":7.185,"l":7.15,"n":215,"o":7.15,"t":"2026-10-15T16:30:00Z","v":14835,"vw":7.171175},{"c":7.175,"h":7.2,"l":7.17,"n":140,"o":7.19,"t":"2026-10-15T16:45:00Z","v":8504,"vw":7.181397},{"c":7.15,"h":7.175,"l":7.15,"n":164,"o":7.175,"t":"2026-10-15T17:00:00Z","v":8673,"vw":7.162987},{"c":7.155,"h":7.1994,"l":7.12,"n":337,"o":7.14,"t":"2026-10-15T17:15:00Z","v":22093,"vw":7.167808},{"c":7.16,"h":7.17,"l":7.14,"n":255,"o":7.155,"t":"2026-10-15T17:30:00Z","v":17765,"vw":7.15496},{"c":7.17,"h":7.17,"l":7.14,"n":157,"o":7.15,"t":"2026-10-15T17:45:00Z","v":7607,"vw":7.15877},{"c":7.16,"h":7.175,"l":7.16,"n":162,"o":7.16,"t":"2026-10-15T18:00:00Z","v":7227,"vw":7.166106},{"c":7.16,"h":7.18,"l":7.15,"n":198,"o":7.17,"t":"2026-10-15T18:15:00Z","v":9930,"vw":7.165977},{"c":7.18,"h":7.18,"l":7.155,"n":164,"o":7.16,"t":"2026-10-15T18:30:00Z","v":6967,"vw":7.164361},{"c":7.205,"h":7.21,"l":7.18,"n":241,"o":7.19,"t":"2026-10-15T18:45:00Z","v":15172,"vw":7.200258},{"c":7.21,"h":7.21,"l":7.1805,"n":309,"o":7.2,"t":"2026-10-15T19:00:00Z","v":17774,"vw":7.198785},{"c":7.195,"h":7.225,"l":7.18,"n":495,"o":7.21,"t":"2026-10-15T19:15:00Z","v":32692,"vw":7.203054},{"c":7.205,"h":7.22,"l":7.19,"n":392,"o":7.195,"t":"2026-10-15T19:30:00Z","v":23261,"vw":7.206733},{"c":7.18,"h":7.215,"l":7.16,"n":1673,"o":7.2,"t":"2026-10-15T19:45:00Z","v":134312,"vw":7.186943},{"c":7.1772,"h":7.18,"l":7.1772,"n":16,"o":7.18,"t":"2026-10-15T20:00:00Z","v":132897,"vw":7.179996},{"c":7.17,"h":7.17,"l":7.17,"n":2,"o":7.17,"t":"2026-10-16T08:15:00Z","v":399,"vw":7.17},{"c":7.16,"h":7.16,"l":7.15,"n":30,"o":7.15,"t":"2026-10-16T08:30:00Z","v":706,"vw":7.154047},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-16T08:45:00Z","v":104,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-16T11:15:00Z","v":100,"vw":7.15},{"c":7.02,"h":7.15,"l":7.02,"n":16,"o":7.11,"t":"2026-10-16T11:45:00Z","v":1176,"vw":7.105965},{"c":6.82,"h":7.04,"l":6.791,"n":35,"o":7.04,"t":"2026-10-16T12:00:00Z","v":16029,"vw":6.885348},{"c":6.85,"h":6.89,"l":6.79,"n":51,"o":6.79,"t":"2026-10-16T12:15:00Z","v":9613,"vw":6.829864},{"c":6.89,"h":6.89,"l":6.87,"n":27,"o":6.87,"t":"2026-10-16T12:30:00Z","v":7395,"vw":6.885335},{"c":6.83,"h":6.9,"l":6.83,"n":66,"o":6.88,"t":"2026-10-16T12:45:00Z","v":7309,"vw":6.888338},{"c":6.83,"h":6.83,"l":6.83,"n":2,"o":6.83,"t":"2026-10-16T13:00:00Z","v":126,"vw":6.83},{"c":6.71,"h":6.84,"l":6.71,"n":19,"o":6.84,"t":"2026-10-16T13:15:00Z","v":5382,"vw":6.802276},{"c":6.73,"h":6.73,"l":6.355,"n":2236,"o":6.64,"t":"2026-10-16T13:30:00Z","v":429975,"vw":6.568896},{"c":6.601,"h":6.7199,"l":6.53,"n":1759,"o":6.71,"t":"2026-10-16T13:45:00Z","v":128996,"vw":6.629594},{"c":6.5,"h":6.6,"l":6.4586,"n":662,"o":6.6,"t":"2026-10-16T14:00:00Z","v":64798,"vw":6.524767},{"c":6.37,"h":6.53,"l":6.37,"n":1110,"o":6.51,"t":"2026-10-16T14:15:00Z","v":164006,"vw":6.417461},{"c":6.255,"h":6.3705,"l":6.2201,"n":2423,"o":6.3701,"t":"2026-10-16T14:30:00Z","v":268280,"vw":6.290476},{"c":6.36,"h":6.37,"l":6.25,"n":504,"o":6.27,"t":"2026-10-16T14:45:00Z","v":63650,"vw":6.28389},{"c":6.265,"h":6.37,"l":6.24,"n":369,"o":6.37,"t":"2026-10-16T15:00:00Z","v":59817,"vw":6.293197},{"c":6.27,"h":6.28,"l":6.1505,"n":1018,"o":6.26,"t":"2026-10-16T15:15:00Z","v":123739,"vw":6.219566},{"c":6.35,"h":6.3999,"l":6.27,"n":725,"o":6.275,"t":"2026-10-16T15:30:00Z","v":77510,"vw":6.360427},{"c":6.43,"h":6.45,"l":6.345,"n":559,"o":6.345,"t":"2026-10-16T15:45:00Z","v":52924,"vw":6.39101},{"c":6.445,"h":6.455,"l":6.4,"n":577,"o":6.43,"t":"2026-10-16T16:00:00Z","v":42351,"vw":6.42808},{"c":6.455,"h":6.46,"l":6.405,"n":548,"o":6.445,"t":"2026-10-16T16:15:00Z","v":41347,"vw":6.427372},{"c":6.425,"h":6.465,"l":6.425,"n":497,"o":6.45,"t":"2026-10-16T16:30:00Z","v":26964,"vw":6.449112},{"c":6.455,"h":6.465,"l":6.425,"n":338,"o":6.425,"t":"2026-10-16T16:45:00Z","v":26866,"vw":6.446425},{"c":6.435,"h":6.455,"l":6.4301,"n":175,"o":6.4512,"t":"2026-10-16T17:00:00Z","v":7892,"vw":6.440487},{"c":6.435,"h":6.455,"l":6.405,"n":375,"o":6.43,"t":"2026-10-16T17:15:00Z","v":31916,"vw":6.432506},{"c":6.465,"h":6.465,"l":6.435,"n":287,"o":6.44,"t":"2026-10-16T17:30:00Z","v":17665,"vw":6.457364},{"c":6.495,"h":6.51,"l":6.465,"n":350,"o":6.47,"t":"2026-10-16T17:45:00Z","v":31138,"vw":6.495514},{"c":6.515,"h":6.525,"l":6.47,"n":283,"o":6.495,"t":"2026-10-16T18:00:00Z","v":23242,"vw":6.495499},{"c":6.525,"h":6.53,"l":6.515,"n":256,"o":6.515,"t":"2026-10-16T18:15:00Z","v":16571,"vw":6.522396},{"c":6.525,"h":6.53,"l":6.52,"n":142,"o":6.525,"t":"2026-10-16T18:30:00Z","v":8198,"vw":6.523695},{"c":6.505,"h":6.56,"l":6.49,"n":626,"o":6.525,"t":"2026-10-16T18:45:00Z","v":66951,"vw":6.534188},{"c":6.505,"h":6.53,"l":6.505,"n":352,"o":6.505,"t":"2026-10-16T19:00:00Z","v":26885,"vw":6.516558},{"c":6.4615,"h":6.505,"l":6.455,"n":465,"o":6.5,"t":"2026-10-16T19:15:00Z","v":34973,"vw":6.473195},{"c":6.455,"h":6.47,"l":6.45,"n":549,"o":6.465,"t":"2026-10-16T19:30:00Z","v":38519,"vw":6.458329},{"c":6.375,"h":6.46,"l":6.37,"n":1688,"o":6.46,"t":"2026-10-16T19:45:00Z","v":168039,"vw":6.392507},{"c":6.5,"h":6.5,"l":6.38,"n":7,"o":6.38,"t":"2026-10-16T20:00:00Z","v":140628,"vw":6.380427},{"c":6.38,"h":6.38,"l":6.38,"n":5,"o":6.38,"t":"2026-10-16T20:15:00Z","v":331,"vw":6.38},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-16T22:45:00Z","v":700,"vw":6.38},{"c":6.38,"h":6.38,"l":6.38,"n":2,"o":6.38,"t":"2026-10-19T10:45:00Z","v":111,"vw":6.38},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-19T11:00:00Z","v":100,"vw":6.4},{"c":6.48,"h":6.5787,"l":6.4,"n":365,"o":6.4,"t":"2026-10-19T13:30:00Z","v":53818,"vw":6.493443},{"c":6.4,"h":6.5,"l":6.4,"n":220,"o":6.46,"t":"2026-10-19T13:45:00Z","v":21532,"vw":6.449894},{"c":6.455,"h":6.455,"l":6.39,"n":313,"o":6.41,"t":"2026-10-19T14:00:00Z","v":26953,"vw":6.422694},{"c":6.44,"h":6.48,"l":6.43,"n":239,"o":6.46,"t":"2026-10-19T14:15:00Z","v":14343,"vw":6.453633},{"c":6.415,"h":6.49,"l":6.41,"n":363,"o":6.44,"t":"2026-10-19T14:30:00Z","v":21472,"vw":6.445622},{"c":6.4405,"h":6.45,"l":6.415,"n":253,"o":6.43,"t":"2026-10-19T14:45:00Z","v":12496,"vw":6.429786},{"c":6.4412,"h":6.455,"l":6.4405,"n":181,"o":6.445,"t":"2026-10-19T15:00:00Z","v":9853,"vw":6.448185},{"c":6.465,"h":6.475,"l":6.445,"n":308,"o":6.445,"t":"2026-10-19T15:15:00Z","v":19505,"vw":6.460616},{"c":6.475,"h":6.475,"l":6.465,"n":221,"o":6.465,"t":"2026-10-19T15:30:00Z","v":9344,"vw":6.469964},{"c":6.415,"h":6.48,"l":6.395,"n":504,"o":6.475,"t":"2026-10-19T15:45:00Z","v":56767,"vw":6.436557},{"c":6.455,"h":6.46,"l":6.415,"n":266,"o":6.415,"t":"2026-10-19T16:00:00Z","v":23680,"vw":6.430913},{"c":6.4405,"h":6.455,"l":6.44,"n":270,"o":6.455,"t":"2026-10-19T16:15:00Z","v":15808,"vw":6.450311},{"c":6.4405,"h":6.475,"l":6.435,"n":357,"o":6.445,"t":"2026-10-19T16:30:00Z","v":36531,"vw":6.455575},{"c":6.495,"h":6.495,"l":6.4321,"n":295,"o":6.445,"t":"2026-10-19T16:45:00Z","v":19123,"vw":6.465561},{"c":6.485,"h":6.5,"l":6.48,"n":247,"o":6.495,"t":"2026-10-19T17:00:00Z","v":13869,"vw":6.488833},{"c":6.465,"h":6.495,"l":6.4602,"n":370,"o":6.485,"t":"2026-10-19T17:15:00Z","v":27544,"vw":6.477657},{"c":6.465,"h":6.47,"l":6.46,"n":250,"o":6.465,"t":"2026-10-19T17:30:00Z","v":16978,"vw":6.464378},{"c":6.47,"h":6.47,"l":6.46,"n":258,"o":6.465,"t":"2026-10-19T17:45:00Z","v":14147,"vw":6.464133},{"c":6.465,"h":6.465,"l":6.4601,"n":146,"o":6.465,"t":"2026-10-19T18:00:00Z","v":6667,"vw":6.464661},{"c":6.465,"h":6.465,"l":6.46,"n":183,"o":6.46,"t":"2026-10-19T18:15:00Z","v":11805,"vw":6.464552},{"c":6.45,"h":6.465,"l":6.45,"n":278,"o":6.465,"t":"2026-10-19T18:30:00Z","v":18200,"vw":6.458247},{"c":6.455,"h":6.455,"l":6.45,"n":179,"o":6.455,"t":"2026-10-19T18:45:00Z","v":9224,"vw":6.45446},{"c":6.455,"h":6.46,"l":6.45,"n":648,"o":6.455,"t":"2026-10-19T19:00:00Z","v":104476,"vw":6.455641},{"c":6.455,"h":6.46,"l":6.4501,"n":367,"o":6.455,"t":"2026-10-19T19:15:00Z","v":29866,"vw":6.454427},{"c":6.455,"h":6.46,"l":6.45,"n":360,"o":6.455,"t":"2026-10-19T19:30:00Z","v":21433,"vw":6.454346},{"c":6.36,"h":6.46,"l":6.35,"n":1378,"o":6.455,"t":"2026-10-19T19:45:00Z","v":88210,"vw":6.414533},{"c":6.36,"h":6.36,"l":6.36,"n":5,"o":6.36,"t":"2026-10-19T20:00:00Z","v":104223,"vw":6.36},{"c":6.3614,"h":6.3614,"l":6.3614,"n":1,"o":6.3614,"t":"2026-10-19T21:15:00Z","v":200,"vw":6.3614},{"c":6.28,"h":6.33,"l":6.27,"n":66,"o":6.3,"t":"2026-10-20T13:15:00Z","v":4384,"vw":6.286812},{"c":6.09,"h":6.34,"l":6.05,"n":501,"o":6.34,"t":"2026-10-20T13:30:00Z","v":71425,"vw":6.170257},{"c":6.14,"h":6.14,"l":6.0399,"n":322,"o":6.09,"t":"2026-10-20T13:45:00Z","v":38486,"vw":6.096371},{"c":6.16,"h":6.19,"l":6.1132,"n":272,"o":6.15,"t":"2026-10-20T14:00:00Z","v":25170,"vw":6.149816},{"c":6.235,"h":6.25,"l":6.16,"n":501,"o":6.16,"t":"2026-10-20T14:15:00Z","v":49564,"vw":6.211906},{"c":6.12,"h":6.24,"l":6.08,"n":515,"o":6.24,"t":"2026-10-20T14:30:00Z","v":52131,"vw":6.136471},{"c":6.15,"h":6.15,"l":6.1,"n":462,"o":6.12,"t":"2026-10-20T14:45:00Z","v":28770,"vw":6.132052},{"c":6.15,"h":6.22,"l":6.135,"n":539,"o":6.135,"t":"2026-10-20T15:00:00Z","v":68081,"vw":6.166},{"c":6.155,"h":6.175,"l":6.14,"n":413,"o":6.15,"t":"2026-10-20T15:15:00Z","v":44609,"vw":6.157131},{"c":6.145,"h":6.159,"l":6.125,"n":385,"o":6.15,"t":"2026-10-20T15:30:00Z","v":30053,"vw":6.142733},{"c":6.1,"h":6.145,"l":6.1,"n":302,"o":6.145,"t":"2026-10-20T15:45:00Z","v":30866,"vw":6.119838},{"c":6.065,"h":6.12,"l":6.065,"n":359,"o":6.1,"t":"2026-10-20T16:00:00Z","v":37950,"vw":6.092684},{"c":6.105,"h":6.11,"l":6.07,"n":389,"o":6.07,"t":"2026-10-20T16:15:00Z","v":31008,"vw":6.085973},{"c":6.12,"h":6.135,"l":6.095,"n":350,"o":6.11,"t":"2026-10-20T16:30:00Z","v":24593,"vw":6.115145},{"c":6.175,"h":6.175,"l":6.105,"n":507,"o":6.1123,"t":"2026-10-20T16:45:00Z","v":51621,"vw":6.136121},{"c":6.185,"h":6.185,"l":6.16,"n":414,"o":6.175,"t":"2026-10-20T17:00:00Z","v":65448,"vw":6.169922},{"c":6.22,"h":6.225,"l":6.19,"n":361,"o":6.19,"t":"2026-10-20T17:15:00Z","v":22889,"vw":6.206459},{"c":6.175,"h":6.235,"l":6.1701,"n":371,"o":6.225,"t":"2026-10-20T17:30:00Z","v":31778,"vw":6.207153},{"c":6.21,"h":6.21,"l":6.175,"n":142,"o":6.175,"t":"2026-10-20T17:45:00Z","v":8677,"vw":6.193661},{"c":6.225,"h":6.265,"l":6.21,"n":448,"o":6.21,"t":"2026-10-20T18:00:00Z","v":33936,"vw":6.239469},{"c":6.245,"h":6.245,"l":6.215,"n":327,"o":6.225,"t":"2026-10-20T18:15:00Z","v":18790,"vw":6.23219},{"c":6.215,"h":6.245,"l":6.21,"n":304,"o":6.24,"t":"2026-10-20T18:30:00Z","v":22884,"vw":6.226478},{"c":6.255,"h":6.26,"l":6.205,"n":255,"o":6.215,"t":"2026-10-20T18:45:00Z","v":18101,"vw":6.226881},{"c":6.26,"h":6.285,"l":6.2501,"n":392,"o":6.255,"t":"2026-10-20T19:00:00Z","v":31685,"vw":6.268247},{"c":6.305,"h":6.32,"l":6.255,"n":764,"o":6.265,"t":"2026-10-20T19:15:00Z","v":66051,"vw":6.280204},{"c":6.305,"h":6.31,"l":6.295,"n":360,"o":6.3,"t":"2026-10-20T19:30:00Z","v":26431,"vw":6.301729},{"c":6.29,"h":6.33,"l":6.24,"n":2236,"o":6.305,"t":"2026-10-20T19:45:00Z","v":220899,"vw":6.29016},{"c":6.29,"h":6.29,"l":6.29,"n":20,"o":6.29,"t":"2026-10-20T20:00:00Z","v":147167,"vw":6.29},{"c":6.29,"h":6.29,"l":6.29,"n":4,"o":6.29,"t":"2026-10-21T09:45:00Z","v":285,"vw":6.29},{"c":6.21,"h":6.23,"l":6.21,"n":7,"o":6.23,"t":"2026-10-21T10:00:00Z","v":1375,"vw":6.214615},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-21T11:00:00Z","v":100,"vw":6.33},{"c":6.21,"h":6.21,"l":6.21,"n":2,"o":6.21,"t":"2026-10-21T12:30:00Z","v":250,"vw":6.21},{"c":6.285,"h":6.38,"l":6.24,"n":212,"o":6.3,"t":"2026-10-21T13:30:00Z","v":27895,"vw":6.295998},{"c":6.26,"h":6.36,"l":6.26,"n":410,"o":6.29,"t":"2026-10-21T13:45:00Z","v":27558,"vw":6.308416},{"c":6.18,"h":6.26,"l":6.16,"n":473,"o":6.26,"t":"2026-10-21T14:00:00Z","v":43548,"vw":6.200455},{"c":6.15,"h":6.2,"l":6.145,"n":394,"o":6.17,"t":"2026-10-21T14:15:00Z","v":28530,"vw":6.171438},{"c":6.195,"h":6.195,"l":6.15,"n":412,"o":6.15,"t":"2026-10-21T14:30:00Z","v":32161,"vw":6.1697},{"c":6.175,"h":6.2,"l":6.17,"n":214,"o":6.195,"t":"2026-10-21T14:45:00Z","v":11161,"vw":6.181739},{"c":6.17,"h":6.17,"l":6.155,"n":238,"o":6.17,"t":"2026-10-21T15:00:00Z","v":14790,"vw":6.16114},{"c":6.185,"h":6.22,"l":6.165,"n":475,"o":6.17,"t":"2026-10-21T15:15:00Z","v":37900,"vw":6.187619},{"c":6.29,"h":6.315,"l":6.185,"n":689,"o":6.185,"t":"2026-10-21T15:30:00Z","v":48290,"vw":6.249276},{"c":6.3,"h":6.33,"l":6.2862,"n":468,"o":6.3,"t":"2026-10-21T15:45:00Z","v":31713,"vw":6.316937},{"c":6.26,"h":6.3,"l":6.24,"n":573,"o":6.29,"t":"2026-10-21T16:00:00Z","v":32306,"vw":6.265162},{"c":6.285,"h":6.295,"l":6.265,"n":173,"o":6.265,"t":"2026-10-21T16:15:00Z","v":9665,"vw":6.282283},{"c":6.27,"h":6.29,"l":6.255,"n":295,"o":6.285,"t":"2026-10-21T16:30:00Z","v":19428,"vw":6.277043},{"c":6.285,"h":6.285,"l":6.265,"n":100,"o":6.27,"t":"2026-10-21T16:45:00Z","v":5505,"vw":6.273887},{"c":6.28,"h":6.28,"l":6.27,"n":161,"o":6.28,"t":"2026-10-21T17:00:00Z","v":7809,"vw":6.27707},{"c":6.265,"h":6.275,"l":6.265,"n":76,"o":6.275,"t":"2026-10-21T17:15:00Z","v":4136,"vw":6.269504},{"c":6.315,"h":6.315,"l":6.27,"n":196,"o":6.27,"t":"2026-10-21T17:30:00Z","v":13470,"vw":6.292934},{"c":6.29,"h":6.31,"l":6.29,"n":101,"o":6.31,"t":"2026-10-21T17:45:00Z","v":5631,"vw":6.303885},{"c":6.31,"h":6.31,"l":6.2901,"n":185,"o":6.3,"t":"2026-10-21T18:00:00Z","v":9937,"vw":6.300554},{"c":6.3101,"h":6.32,"l":6.305,"n":148,"o":6.31,"t":"2026-10-21T18:15:00Z","v":8446,"vw":6.310282},{"c":6.29,"h":6.315,"l":6.29,"n":279,"o":6.315,"t":"2026-10-21T18:30:00Z","v":24566,"vw":6.303757},{"c":6.24,"h":6.295,"l":6.24,"n":556,"o":6.29,"t":"2026-10-21T18:45:00Z","v":57201,"vw":6.277638},{"c":6.2,"h":6.24,"l":6.19,"n":350,"o":6.2395,"t":"2026-10-21T19:00:00Z","v":27797,"vw":6.222213},{"c":6.225,"h":6.225,"l":6.1901,"n":391,"o":6.2,"t":"2026-10-21T19:15:00Z","v":39775,"vw":6.207149},{"c":6.195,"h":6.25,"l":6.195,"n":661,"o":6.2252,"t":"2026-10-21T19:30:00Z","v":57529,"vw":6.225183},{"c":6.195,"h":6.22,"l":6.17,"n":1379,"o":6.195,"t":"2026-10-21T19:45:00Z","v":100715,"vw":6.195325},{"c":6.2,"h":6.2,"l":6.2,"n":23,"o":6.2,"t":"2026-10-21T20:00:00Z","v":105956,"vw":6.2},{"c":6.0697,"h":6.0697,"l":6.0697,"n":1,"o":6.0697,"t":"2026-10-21T23:45:00Z","v":200,"vw":6.0697},{"c":6.1694,"h":6.1694,"l":6.1694,"n":3,"o":6.1694,"t":"2026-10-22T09:15:00Z","v":300,"vw":6.1694},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-22T09:30:00Z","v":800,"vw":6.1},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-22T10:45:00Z","v":300,"vw":6.12},{"c":6.125,"h":6.22,"l":6.12,"n":184,"o":6.2,"t":"2026-10-22T13:30:00Z","v":41720,"vw":6.164122},{"c":6.17,"h":6.17,"l":6.09,"n":161,"o":6.1,"t":"2026-10-22T13:45:00Z","v":14919,"vw":6.109814},{"c":6.172,"h":6.2,"l":6.16,"n":224,"o":6.18,"t":"2026-10-22T14:00:00Z","v":25364,"vw":6.179577},{"c":6.15,"h":6.19,"l":6.14,"n":351,"o":6.17,"t":"2026-10-22T14:15:00Z","v":17393,"vw":6.17204},{"c":6.21,"h":6.22,"l":6.14,"n":218,"o":6.15,"t":"2026-10-22T14:30:00Z","v":24867,"vw":6.196444},{"c":6.23,"h":6.23,"l":6.192,"n":229,"o":6.21,"t":"2026-10-22T14:45:00Z","v":16346,"vw":6.212536},{"c":6.23,"h":6.23,"l":6.2,"n":259,"o":6.23,"t":"2026-10-22T15:00:00Z","v":10971,"vw":6.216515},{"c":6.26,"h":6.275,"l":6.23,"n":354,"o":6.23,"t":"2026-10-22T15:15:00Z","v":21502,"vw":6.250144},{"c":6.235,"h":6.28,"l":6.235,"n":202,"o":6.27,"t":"2026-10-22T15:30:00Z","v":8296,"vw":6.2535},{"c":6.29,"h":6.29,"l":6.23,"n":177,"o":6.23,"t":"2026-10-22T15:45:00Z","v":6600,"vw":6.257262},{"c":6.28,"h":6.295,"l":6.265,"n":303,"o":6.285,"t":"2026-10-22T16:00:00Z","v":18526,"vw":6.278235},{"c":6.3294,"h":6.335,"l":6.28,"n":167,"o":6.28,"t":"2026-10-22T16:15:00Z","v":10025,"vw":6.317309},{"c":6.275,"h":6.36,"l":6.255,"n":331,"o":6.3313,"t":"2026-10-22T16:30:00Z","v":15804,"vw":6.309471},{"c":6.23,"h":6.275,"l":6.23,"n":248,"o":6.275,"t":"2026-10-22T16:45:00Z","v":15168,"vw":6.250329},{"c":6.21,"h":6.24,"l":6.18,"n":231,"o":6.23,"t":"2026-10-22T17:00:00Z","v":10546,"vw":6.216593},{"c":6.21,"h":6.23,"l":6.205,"n":159,"o":6.22,"t":"2026-10-22T17:15:00Z","v":8891,"vw":6.220608},{"c":6.24,"h":6.27,"l":6.22,"n":295,"o":6.22,"t":"2026-10-22T17:30:00Z","v":25451,"vw":6.24667},{"c":6.23,"h":6.255,"l":6.23,"n":166,"o":6.245,"t":"2026-10-22T17:45:00Z","v":7821,"vw":6.242668},{"c":6.225,"h":6.235,"l":6.21,"n":248,"o":6.23,"t":"2026-10-22T18:00:00Z","v":17112,"vw":6.226739},{"c":6.24,"h":6.26,"l":6.225,"n":284,"o":6.2289,"t":"2026-10-22T18:15:00Z","v":13514,"vw":6.243605},{"c":6.16,"h":6.25,"l":6.16,"n":568,"o":6.24,"t":"2026-10-22T18:30:00Z","v":45960,"vw":6.19546},{"c":6.155,"h":6.17,"l":6.14,"n":427,"o":6.15,"t":"2026-10-22T18:45:00Z","v":25480,"vw":6.155278},{"c":6.13,"h":6.15,"l":6.12,"n":407,"o":6.15,"t":"2026-10-22T19:00:00Z","v":29533,"vw":6.136841},{"c":6.16,"h":6.16,"l":6.12,"n":497,"o":6.13,"t":"2026-10-22T19:15:00Z","v":28863,"vw":6.143848},{"c":6.155,"h":6.16,"l":6.12,"n":960,"o":6.16,"t":"2026-10-22T19:30:00Z","v":86609,"vw":6.146699},{"c":6.23,"h":6.23,"l":6.1503,"n":1782,"o":6.155,"t":"2026-10-22T19:45:00Z","v":152075,"vw":6.204272},{"c":6.23,"h":6.23,"l":6.23,"n":14,"o":6.23,"t":"2026-10-22T20:00:00Z","v":124851,"vw":6.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09715734155142997,"strike":10.9431468310286,"iv":1.3556512593780772,"gamma":0.07398872396080353,"theta":-0.007318475565814898,"vega":0.00306495149301274,"rho":0.00040685548101031846,"breakevenPct":77.2119449852332},{"delta":0.15,"premium":0.125,"strike":8.870748299319729,"iv":1.0435795918367348,"gamma":0.1285829931972789,"theta":-0.007383673469387755,"vega":0.004064625850340136,"rho":0.0006211560947708122,"breakevenPct":44.39403369694586},{"delta":0.2,"premium":0.15644329896907216,"strike":7.885660731021556,"iv":0.8493268978444236,"gamma":0.18205126522961576,"theta":-0.007148828491096533,"vega":0.004751546391752577,"rho":0.0008374484335244538,"breakevenPct":29.086742054424192},{"delta":0.25,"premium":0.2208762886597938,"strike":7.651358950328023,"iv":0.8795049671977507,"gamma":0.19383664479850046,"theta":-0.008273477038425492,"vega":0.00526701030927835,"rho":0.0010319976379466306,"breakevenPct":26.360116195631072},{"delta":0.3,"premium":0.28530927835051545,"strike":7.417057169634489,"iv":0.9096830365510777,"gamma":0.2056220243673852,"theta":-0.009398125585754452,"vega":0.005782474226804123,"rho":0.0012265468423688078,"breakevenPct":23.63349033683795},{"delta":0.35,"premium":0.3497422680412371,"strike":7.182755388940956,"iv":0.9398611059044049,"gamma":0.2174074039362699,"theta":-0.010522774133083411,"vega":0.0062979381443298964,"rho":0.0014210960467909844,"breakevenPct":20.90686447804483},{"delta":0.4,"premium":0.4184481216457961,"strike":6.950805008944544,"iv":0.962219320214669,"gamma":0.226870572450805,"theta":-0.011390161001788909,"vega":0.0067,"rho":0.0016126078516503824,"breakevenPct":18.286567104178808},{"delta":0.45,"premium":0.5023032200357782,"strike":6.727191413237925,"iv":0.9568525939177103,"gamma":0.22810044722719142,"theta":-0.011345438282647585,"vega":0.0067,"rho":0.001793350694423562,"breakevenPct":16.043252540508874},{"delta":0.5,"premium":0.5861583184257602,"strike":6.503577817531306,"iv":0.9514858676207514,"gamma":0.2293303220035778,"theta":-0.011300715563506262,"vega":0.0067,"rho":0.0019740935371967416,"breakevenPct":13.799937976838942},{"delta":0.55,"premium":0.6700134168157423,"strike":6.279964221824687,"iv":0.9461191413237925,"gamma":0.23056019677996423,"theta":-0.011255992844364937,"vega":0.0067,"rho":0.0021548363799699217,"breakevenPct":11.556623413169007},{"delta":0.6,"premium":0.7538685152057243,"strike":6.056350626118068,"iv":0.9407524150268336,"gamma":0.23179007155635062,"theta":-0.011211270125223613,"vega":0.0067,"rho":0.0023355792227431013,"breakevenPct":9.313308849499078},{"delta":0.65,"premium":1.0401007846604962,"strike":5.701294890523385,"iv":1.0881483156416063,"gamma":0.20711632226543342,"theta":-0.011507252067640764,"vega":0.006271895570066002,"rho":0.00235783737531773,"breakevenPct":8.208598317558279},{"delta":0.7,"premium":1.394513598377737,"strike":5.3019565088701555,"iv":1.2870097001892082,"gamma":0.17371568358285777,"theta":-0.011918016863951946,"vega":0.00569956344448579,"rho":0.0023267022900179796,"breakevenPct":7.4874816572695435},{"delta":0.75,"premium":1.7489264120949781,"strike":4.902618127216926,"iv":1.4858710847368108,"gamma":0.14031504490028207,"theta":-0.01232878166026313,"vega":0.005127231318905577,"rho":0.0022955672047182294,"breakevenPct":6.7663649969808075},{"delta":0.8,"premium":2.1033392258122197,"strike":4.503279745563696,"iv":1.684732469284413,"gamma":0.10691440621770637,"theta":-0.012739546456574312,"vega":0.004554899193325364,"rho":0.0022644321194184793,"breakevenPct":6.045248336692071},{"delta":0.85,"premium":2.4577520395294603,"strike":4.103941363910468,"iv":1.883593853832015,"gamma":0.07351376753513073,"theta":-0.013150311252885493,"vega":0.003982567067745152,"rho":0.0022332970341187295,"breakevenPct":5.324131676403336},{"delta":0.9,"premium":3.7800734384484764,"strike":2.9749388012929368,"iv":3.9973256067620113,"gamma":0.037825742726264606,"theta":-0.018218668449160938,"vega":0.003001990737660899,"rho":0.0014380302824907698,"breakevenPct":8.427162756683991}],"put":[{"delta":0.15,"premium":0.40543754434630236,"strike":4.317222090825771,"iv":2.172948038068545,"gamma":0.10629003081435985,"theta":-0.013663080972382183,"vega":0.004047808164877257,"rho":-0.0010691925976497626,"breakevenPct":37.21052092328302},{"delta":0.2,"premium":0.7669990933559345,"strike":4.264007253152524,"iv":2.8195794386818176,"gamma":0.07029650930717102,"theta":-0.0220774982799423,"vega":0.004745353720320437,"rho":-0.0015958628885778291,"breakevenPct":43.86824783633083},{"delta":0.25,"premium":0.7091635141032868,"strike":4.726691887173706,"iv":2.327847178905214,"gamma":0.11120895352167767,"theta":-0.019125073365245528,"vega":0.005266314882281941,"rho":-0.0017991707166584673,"breakevenPct":35.513188233219594},{"delta":0.3,"premium":0.651327934850639,"strike":5.189376521194888,"iv":1.8361149191286101,"gamma":0.15212139773618433,"theta":-0.01617264845054875,"vega":0.005787276044243445,"rho":-0.002002478544739105,"breakevenPct":27.158128630108358},{"delta":0.35,"premium":0.5934923555979912,"strike":5.652061155216071,"iv":1.3443826593520063,"gamma":0.19303384195069098,"theta":-0.013220223535851975,"vega":0.0063082372062049485,"rho":-0.0022057863728197433,"breakevenPct":18.80306902699712},{"delta":0.4,"premium":0.7224137931034487,"strike":6.137931034482759,"iv":1.1024758620689659,"gamma":0.20938620689655169,"theta":-0.01257241379310345,"vega":0.0067413793103448276,"rho":-0.0025546419472561063,"breakevenPct":13.07355952842199},{"delta":0.45,"premium":1.4176307007786433,"strike":6.694104560622915,"iv":1.618104338153504,"gamma":0.15126607341490544,"theta":-0.018912791991101227,"vega":0.006908231368186874,"rho":-0.003344835849351761,"breakevenPct":15.305395508117638},{"delta":0.5,"premium":2.2069485507832445,"strike":7.439944379225129,"iv":2.013067187910559,"gamma":0.1134866404538433,"theta":-0.023573818191689012,"vega":0.006963485028029692,"rho":-0.004211647622111412,"breakevenPct":16.00327723207248},{"delta":0.55,"premium":3.1112786636348995,"strike":8.417598555280971,"iv":2.2605498277118015,"gamma":0.10056806368460618,"theta":-0.026182303062109034,"vega":0.006882340645873452,"rho":-0.0051721034590159485,"breakevenPct":14.826325976788567},{"delta":0.6,"premium":2.56411636093454,"strike":8.100574683818886,"iv":1.8208366928640847,"gamma":0.11667437968298912,"theta":-0.020444407353911866,"vega":0.006657813527363705,"rho":-0.004987103199619506,"breakevenPct":11.132290162370053},{"delta":0.65,"premium":2.742217363530483,"strike":8.379948805538014,"iv":1.6984386174865418,"gamma":0.10965876769129222,"theta":-0.017789983337000385,"vega":0.005985073325596219,"rho":-0.00537320289676338,"breakevenPct":9.506718426845437},{"delta":0.7,"premium":2.9203183661264265,"strike":8.65932292725714,"iv":1.5760405421089991,"gamma":0.10264315569959534,"theta":-0.015135559320088912,"vega":0.005312333123828734,"rho":-0.005759302593907252,"breakevenPct":7.881146691320826},{"delta":0.75,"premium":3.09841936872237,"strike":8.938697048976266,"iv":1.453642466731456,"gamma":0.09562754370789844,"theta":-0.012481135303177432,"vega":0.004639592922061248,"rho":-0.006145402291051125,"breakevenPct":6.2555749557962095},{"delta":0.8,"premium":3.2765203713183135,"strike":9.218071170695394,"iv":1.3312443913539134,"gamma":0.08861193171620155,"theta":-0.009826711286265952,"vega":0.003966852720293763,"rho":-0.006531501988194999,"breakevenPct":4.630003220271594},{"delta":0.85,"premium":3.454621373914257,"strike":9.49744529241452,"iv":1.2088463159763707,"gamma":0.08159631972450467,"theta":-0.007172287269354477,"vega":0.0032941125185262784,"rho":-0.006917601685338871,"breakevenPct":3.0044314847469824},{"delta":0.9,"premium":3.6327223765102,"strike":9.776819414133648,"iv":1.0864482405988278,"gamma":0.07458070773280776,"theta":-0.0045178632524429975,"vega":0.0026213723167587922,"rho":-0.007303701382482744,"breakevenPct":1.3788597492223662}]},"raw":{"call":[{"delta":0.1,"premium":0.09715734155142997,"strike":10.9431468310286,"iv":1.3556512593780772,"gamma":0.07398872396080353,"theta":-0.007318475565814898,"vega":0.00306495149301274,"rho":0.00040685548101031846,"breakevenPct":77.2119449852332},{"delta":0.15,"premium":0.125,"strike":8.870748299319729,"iv":1.0435795918367348,"gamma":0.1285829931972789,"theta":-0.007383673469387755,"vega":0.004064625850340136,"rho":0.0006211560947708122,"breakevenPct":44.39403369694586},{"delta":0.2,"premium":0.15644329896907216,"strike":7.885660731021556,"iv":0.8493268978444236,"gamma":0.18205126522961576,"theta":-0.007148828491096533,"vega":0.004751546391752577,"rho":0.0008374484335244538,"breakevenPct":29.086742054424192},{"delta":0.25,"premium":0.2208762886597938,"strike":7.651358950328023,"iv":0.8795049671977507,"gamma":0.19383664479850046,"theta":-0.008273477038425492,"vega":0.00526701030927835,"rho":0.0010319976379466306,"breakevenPct":26.360116195631072},{"delta":0.3,"premium":0.28530927835051545,"strike":7.417057169634489,"iv":0.9096830365510777,"gamma":0.2056220243673852,"theta":-0.009398125585754452,"vega":0.005782474226804123,"rho":0.0012265468423688078,"breakevenPct":23.63349033683795},{"delta":0.35,"premium":0.3497422680412371,"strike":7.182755388940956,"iv":0.9398611059044049,"gamma":0.2174074039362699,"theta":-0.010522774133083411,"vega":0.0062979381443298964,"rho":0.0014210960467909844,"breakevenPct":20.90686447804483},{"delta":0.4,"premium":0.4184481216457961,"strike":6.950805008944544,"iv":0.962219320214669,"gamma":0.226870572450805,"theta":-0.011390161001788909,"vega":0.0067,"rho":0.0016126078516503824,"breakevenPct":18.286567104178808},{"delta":0.45,"premium":0.5023032200357782,"strike":6.727191413237925,"iv":0.9568525939177103,"gamma":0.22810044722719142,"theta":-0.011345438282647585,"vega":0.0067,"rho":0.001793350694423562,"breakevenPct":16.043252540508874},{"delta":0.5,"premium":0.5861583184257602,"strike":6.503577817531306,"iv":0.9514858676207514,"gamma":0.2293303220035778,"theta":-0.011300715563506262,"vega":0.0067,"rho":0.0019740935371967416,"breakevenPct":13.799937976838942},{"delta":0.55,"premium":0.6700134168157423,"strike":6.279964221824687,"iv":0.9461191413237925,"gamma":0.23056019677996423,"theta":-0.011255992844364937,"vega":0.0067,"rho":0.0021548363799699217,"breakevenPct":11.556623413169007},{"delta":0.6,"premium":0.7538685152057243,"strike":6.056350626118068,"iv":0.9407524150268336,"gamma":0.23179007155635062,"theta":-0.011211270125223613,"vega":0.0067,"rho":0.0023355792227431013,"breakevenPct":9.313308849499078},{"delta":0.65,"premium":1.0401007846604962,"strike":5.701294890523385,"iv":1.0881483156416063,"gamma":0.20711632226543342,"theta":-0.011507252067640764,"vega":0.006271895570066002,"rho":0.00235783737531773,"breakevenPct":8.208598317558279},{"delta":0.7,"premium":1.394513598377737,"strike":5.3019565088701555,"iv":1.2870097001892082,"gamma":0.17371568358285777,"theta":-0.011918016863951946,"vega":0.00569956344448579,"rho":0.0023267022900179796,"breakevenPct":7.4874816572695435},{"delta":0.75,"premium":1.7489264120949781,"strike":4.902618127216926,"iv":1.4858710847368108,"gamma":0.14031504490028207,"theta":-0.01232878166026313,"vega":0.005127231318905577,"rho":0.0022955672047182294,"breakevenPct":6.7663649969808075},{"delta":0.8,"premium":2.1033392258122197,"strike":4.503279745563696,"iv":1.684732469284413,"gamma":0.10691440621770637,"theta":-0.012739546456574312,"vega":0.004554899193325364,"rho":0.0022644321194184793,"breakevenPct":6.045248336692071},{"delta":0.85,"premium":2.4577520395294603,"strike":4.103941363910468,"iv":1.883593853832015,"gamma":0.07351376753513073,"theta":-0.013150311252885493,"vega":0.003982567067745152,"rho":0.0022332970341187295,"breakevenPct":5.324131676403336},{"delta":0.9,"premium":3.7800734384484764,"strike":2.9749388012929368,"iv":3.9973256067620113,"gamma":0.037825742726264606,"theta":-0.018218668449160938,"vega":0.003001990737660899,"rho":0.0014380302824907698,"breakevenPct":8.427162756683991}],"put":[{"delta":0.15,"premium":0.40543754434630236,"strike":4.317222090825771,"iv":2.172948038068545,"gamma":0.10629003081435985,"theta":-0.013663080972382183,"vega":0.004047808164877257,"rho":-0.0010691925976497626,"breakevenPct":37.21052092328302},{"delta":0.2,"premium":0.7669990933559345,"strike":4.264007253152524,"iv":2.8195794386818176,"gamma":0.07029650930717102,"theta":-0.0220774982799423,"vega":0.004745353720320437,"rho":-0.0015958628885778291,"breakevenPct":43.86824783633083},{"delta":0.25,"premium":0.7091635141032868,"strike":4.726691887173706,"iv":2.327847178905214,"gamma":0.11120895352167767,"theta":-0.019125073365245528,"vega":0.005266314882281941,"rho":-0.0017991707166584673,"breakevenPct":35.513188233219594},{"delta":0.3,"premium":0.651327934850639,"strike":5.189376521194888,"iv":1.8361149191286101,"gamma":0.15212139773618433,"theta":-0.01617264845054875,"vega":0.005787276044243445,"rho":-0.002002478544739105,"breakevenPct":27.158128630108358},{"delta":0.35,"premium":0.5934923555979912,"strike":5.652061155216071,"iv":1.3443826593520063,"gamma":0.19303384195069098,"theta":-0.013220223535851975,"vega":0.0063082372062049485,"rho":-0.0022057863728197433,"breakevenPct":18.80306902699712},{"delta":0.4,"premium":0.7224137931034487,"strike":6.137931034482759,"iv":1.1024758620689659,"gamma":0.20938620689655169,"theta":-0.01257241379310345,"vega":0.0067413793103448276,"rho":-0.0025546419472561063,"breakevenPct":13.07355952842199},{"delta":0.45,"premium":1.4176307007786433,"strike":6.694104560622915,"iv":1.618104338153504,"gamma":0.15126607341490544,"theta":-0.018912791991101227,"vega":0.006908231368186874,"rho":-0.003344835849351761,"breakevenPct":15.305395508117638},{"delta":0.5,"premium":2.2069485507832445,"strike":7.439944379225129,"iv":2.013067187910559,"gamma":0.1134866404538433,"theta":-0.023573818191689012,"vega":0.006963485028029692,"rho":-0.004211647622111412,"breakevenPct":16.00327723207248},{"delta":0.55,"premium":3.1112786636348995,"strike":8.417598555280971,"iv":2.2605498277118015,"gamma":0.10056806368460618,"theta":-0.026182303062109034,"vega":0.006882340645873452,"rho":-0.0051721034590159485,"breakevenPct":14.826325976788567},{"delta":0.6,"premium":2.56411636093454,"strike":8.100574683818886,"iv":1.8208366928640847,"gamma":0.11667437968298912,"theta":-0.020444407353911866,"vega":0.006657813527363705,"rho":-0.004987103199619506,"breakevenPct":11.132290162370053},{"delta":0.65,"premium":2.742217363530483,"strike":8.379948805538014,"iv":1.6984386174865418,"gamma":0.10965876769129222,"theta":-0.017789983337000385,"vega":0.005985073325596219,"rho":-0.00537320289676338,"breakevenPct":9.506718426845437},{"delta":0.7,"premium":2.9203183661264265,"strike":8.65932292725714,"iv":1.5760405421089991,"gamma":0.10264315569959534,"theta":-0.015135559320088912,"vega":0.005312333123828734,"rho":-0.005759302593907252,"breakevenPct":7.881146691320826},{"delta":0.75,"premium":3.09841936872237,"strike":8.938697048976266,"iv":1.453642466731456,"gamma":0.09562754370789844,"theta":-0.012481135303177432,"vega":0.004639592922061248,"rho":-0.006145402291051125,"breakevenPct":6.2555749557962095},{"delta":0.8,"premium":3.2765203713183135,"strike":9.218071170695394,"iv":1.3312443913539134,"gamma":0.08861193171620155,"theta":-0.009826711286265952,"vega":0.003966852720293763,"rho":-0.006531501988194999,"breakevenPct":4.630003220271594},{"delta":0.85,"premium":3.454621373914257,"strike":9.49744529241452,"iv":1.2088463159763707,"gamma":0.08159631972450467,"theta":-0.007172287269354477,"vega":0.0032941125185262784,"rho":-0.006917601685338871,"breakevenPct":3.0044314847469824},{"delta":0.9,"premium":3.6327223765102,"strike":9.776819414133648,"iv":1.0864482405988278,"gamma":0.07458070773280776,"theta":-0.0045178632524429975,"vega":0.0026213723167587922,"rho":-0.007303701382482744,"breakevenPct":1.3788597492223662}]}},"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"}}