{"symbol":"FBRT","url":"https://intraalpha.com/companies/FBRT","capturedAt":"2026-10-22T21:54:57.482Z","state":"partial","quote":{"symbol":"FBRT","last_price":6.25,"prev_close":6.02,"regular_close":6.25,"change":0.23,"change_pct":3.8206,"regular_change":0.23,"regular_change_pct":3.8206,"extended_change":0,"extended_change_pct":0,"bid":5.85,"ask":6.49,"bid_size":300,"ask_size":100,"volume":1073481,"vwap":6.260372,"open":6.05,"high":6.315,"low":6.04,"close":6.25,"trade_count":9738,"last_trade_at":"2026-10-22T20:10:00.001161316Z","last_quote_at":"2026-10-22T21:02:00.098151338Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:54:52.976553579-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:33.672Z","bars":[{"c":6.16,"h":6.19,"l":6.09,"n":131,"o":6.09,"t":"2026-10-15T13:30:00Z","v":31345,"vw":6.13006},{"c":6.125,"h":6.19,"l":6.12,"n":67,"o":6.16,"t":"2026-10-15T13:35:00Z","v":6790,"vw":6.161585},{"c":6.14,"h":6.17,"l":6.12,"n":129,"o":6.125,"t":"2026-10-15T13:40:00Z","v":13704,"vw":6.136639},{"c":6.2,"h":6.21,"l":6.135,"n":121,"o":6.135,"t":"2026-10-15T13:45:00Z","v":14007,"vw":6.186217},{"c":6.22,"h":6.24,"l":6.2,"n":73,"o":6.2,"t":"2026-10-15T13:50:00Z","v":6528,"vw":6.214049},{"c":6.24,"h":6.27,"l":6.225,"n":143,"o":6.23,"t":"2026-10-15T13:55:00Z","v":24208,"vw":6.245885},{"c":6.29,"h":6.305,"l":6.24,"n":187,"o":6.24,"t":"2026-10-15T14:00:00Z","v":21304,"vw":6.266027},{"c":6.295,"h":6.305,"l":6.285,"n":155,"o":6.285,"t":"2026-10-15T14:05:00Z","v":12460,"vw":6.293131},{"c":6.285,"h":6.295,"l":6.255,"n":317,"o":6.295,"t":"2026-10-15T14:10:00Z","v":34405,"vw":6.275806},{"c":6.28,"h":6.295,"l":6.28,"n":78,"o":6.285,"t":"2026-10-15T14:15:00Z","v":6551,"vw":6.286154},{"c":6.27,"h":6.29,"l":6.27,"n":124,"o":6.275,"t":"2026-10-15T14:20:00Z","v":10045,"vw":6.279851},{"c":6.275,"h":6.285,"l":6.27,"n":136,"o":6.275,"t":"2026-10-15T14:25:00Z","v":41812,"vw":6.274364},{"c":6.285,"h":6.295,"l":6.28,"n":178,"o":6.28,"t":"2026-10-15T14:30:00Z","v":20365,"vw":6.288361},{"c":6.29,"h":6.295,"l":6.285,"n":108,"o":6.285,"t":"2026-10-15T14:35:00Z","v":8042,"vw":6.291151},{"c":6.275,"h":6.295,"l":6.275,"n":131,"o":6.285,"t":"2026-10-15T14:40:00Z","v":8843,"vw":6.286859},{"c":6.255,"h":6.27,"l":6.25,"n":142,"o":6.27,"t":"2026-10-15T14:45:00Z","v":10011,"vw":6.259667},{"c":6.265,"h":6.265,"l":6.25,"n":61,"o":6.255,"t":"2026-10-15T14:50:00Z","v":3709,"vw":6.257448},{"c":6.255,"h":6.265,"l":6.25,"n":74,"o":6.265,"t":"2026-10-15T14:55:00Z","v":4117,"vw":6.257871},{"c":6.265,"h":6.27,"l":6.255,"n":89,"o":6.255,"t":"2026-10-15T15:00:00Z","v":6520,"vw":6.261356},{"c":6.265,"h":6.265,"l":6.254,"n":111,"o":6.265,"t":"2026-10-15T15:05:00Z","v":8867,"vw":6.259231},{"c":6.27,"h":6.27,"l":6.26,"n":81,"o":6.265,"t":"2026-10-15T15:10:00Z","v":5983,"vw":6.264731},{"c":6.235,"h":6.2651,"l":6.235,"n":124,"o":6.2651,"t":"2026-10-15T15:15:00Z","v":8483,"vw":6.251359},{"c":6.23,"h":6.24,"l":6.23,"n":146,"o":6.23,"t":"2026-10-15T15:20:00Z","v":11604,"vw":6.230272},{"c":6.225,"h":6.23,"l":6.225,"n":44,"o":6.225,"t":"2026-10-15T15:25:00Z","v":2723,"vw":6.229327},{"c":6.2286,"h":6.235,"l":6.225,"n":84,"o":6.23,"t":"2026-10-15T15:30:00Z","v":5704,"vw":6.229947},{"c":6.22,"h":6.235,"l":6.21,"n":144,"o":6.23,"t":"2026-10-15T15:35:00Z","v":9640,"vw":6.226447},{"c":6.215,"h":6.225,"l":6.215,"n":42,"o":6.225,"t":"2026-10-15T15:40:00Z","v":1996,"vw":6.218463},{"c":6.215,"h":6.225,"l":6.215,"n":65,"o":6.22,"t":"2026-10-15T15:45:00Z","v":4060,"vw":6.219721},{"c":6.225,"h":6.2299,"l":6.215,"n":57,"o":6.215,"t":"2026-10-15T15:50:00Z","v":4478,"vw":6.221332},{"c":6.2,"h":6.225,"l":6.2,"n":82,"o":6.225,"t":"2026-10-15T15:55:00Z","v":165812,"vw":6.215451},{"c":6.2,"h":6.205,"l":6.185,"n":114,"o":6.2,"t":"2026-10-15T16:00:00Z","v":62695,"vw":6.194605},{"c":6.2,"h":6.2,"l":6.19,"n":58,"o":6.2,"t":"2026-10-15T16:05:00Z","v":3847,"vw":6.197626},{"c":6.195,"h":6.205,"l":6.195,"n":48,"o":6.205,"t":"2026-10-15T16:10:00Z","v":3021,"vw":6.199028},{"c":6.205,"h":6.21,"l":6.2,"n":43,"o":6.2,"t":"2026-10-15T16:15:00Z","v":1736,"vw":6.202164},{"c":6.215,"h":6.215,"l":6.21,"n":44,"o":6.21,"t":"2026-10-15T16:20:00Z","v":2438,"vw":6.212156},{"c":6.23,"h":6.23,"l":6.22,"n":70,"o":6.22,"t":"2026-10-15T16:25:00Z","v":4124,"vw":6.223034},{"c":6.245,"h":6.245,"l":6.24,"n":57,"o":6.24,"t":"2026-10-15T16:30:00Z","v":5107,"vw":6.242883},{"c":6.255,"h":6.265,"l":6.245,"n":159,"o":6.245,"t":"2026-10-15T16:35:00Z","v":14226,"vw":6.2576},{"c":6.265,"h":6.27,"l":6.255,"n":277,"o":6.26,"t":"2026-10-15T16:40:00Z","v":38948,"vw":6.261043},{"c":6.265,"h":6.27,"l":6.265,"n":53,"o":6.265,"t":"2026-10-15T16:45:00Z","v":3658,"vw":6.265247},{"c":6.265,"h":6.265,"l":6.255,"n":125,"o":6.265,"t":"2026-10-15T16:50:00Z","v":13626,"vw":6.26143},{"c":6.27,"h":6.275,"l":6.27,"n":76,"o":6.27,"t":"2026-10-15T16:55:00Z","v":6387,"vw":6.271125},{"c":6.275,"h":6.275,"l":6.27,"n":48,"o":6.275,"t":"2026-10-15T17:00:00Z","v":4430,"vw":6.274836},{"c":6.26,"h":6.27,"l":6.26,"n":59,"o":6.27,"t":"2026-10-15T17:05:00Z","v":3724,"vw":6.267239},{"c":6.275,"h":6.28,"l":6.265,"n":131,"o":6.265,"t":"2026-10-15T17:10:00Z","v":12149,"vw":6.272428},{"c":6.265,"h":6.275,"l":6.2625,"n":173,"o":6.275,"t":"2026-10-15T17:15:00Z","v":13156,"vw":6.266862},{"c":6.255,"h":6.265,"l":6.255,"n":72,"o":6.265,"t":"2026-10-15T17:20:00Z","v":6223,"vw":6.260581},{"c":6.25,"h":6.255,"l":6.25,"n":24,"o":6.255,"t":"2026-10-15T17:25:00Z","v":1914,"vw":6.253747},{"c":6.265,"h":6.265,"l":6.25,"n":87,"o":6.25,"t":"2026-10-15T17:30:00Z","v":5741,"vw":6.258732},{"c":6.275,"h":6.275,"l":6.255,"n":83,"o":6.26,"t":"2026-10-15T17:35:00Z","v":9062,"vw":6.265448},{"c":6.28,"h":6.285,"l":6.27,"n":114,"o":6.275,"t":"2026-10-15T17:40:00Z","v":14811,"vw":6.279633},{"c":6.265,"h":6.28,"l":6.265,"n":96,"o":6.275,"t":"2026-10-15T17:45:00Z","v":11551,"vw":6.273092},{"c":6.275,"h":6.2788,"l":6.265,"n":126,"o":6.265,"t":"2026-10-15T17:50:00Z","v":12159,"vw":6.270692},{"c":6.275,"h":6.275,"l":6.27,"n":50,"o":6.275,"t":"2026-10-15T17:55:00Z","v":3590,"vw":6.273087},{"c":6.275,"h":6.28,"l":6.27,"n":68,"o":6.27,"t":"2026-10-15T18:00:00Z","v":6039,"vw":6.274731},{"c":6.265,"h":6.28,"l":6.265,"n":131,"o":6.275,"t":"2026-10-15T18:05:00Z","v":13147,"vw":6.272411},{"c":6.255,"h":6.265,"l":6.25,"n":140,"o":6.265,"t":"2026-10-15T18:10:00Z","v":7791,"vw":6.260834},{"c":6.25,"h":6.265,"l":6.25,"n":111,"o":6.255,"t":"2026-10-15T18:15:00Z","v":11567,"vw":6.261106},{"c":6.255,"h":6.255,"l":6.25,"n":45,"o":6.255,"t":"2026-10-15T18:20:00Z","v":3769,"vw":6.254231},{"c":6.275,"h":6.275,"l":6.255,"n":146,"o":6.255,"t":"2026-10-15T18:25:00Z","v":12577,"vw":6.266604},{"c":6.285,"h":6.29,"l":6.27,"n":106,"o":6.27,"t":"2026-10-15T18:30:00Z","v":10476,"vw":6.280737},{"c":6.285,"h":6.285,"l":6.275,"n":129,"o":6.285,"t":"2026-10-15T18:35:00Z","v":11321,"vw":6.281601},{"c":6.285,"h":6.2891,"l":6.2808,"n":42,"o":6.285,"t":"2026-10-15T18:40:00Z","v":6535,"vw":6.283826},{"c":6.285,"h":6.2899,"l":6.28,"n":66,"o":6.28,"t":"2026-10-15T18:45:00Z","v":9539,"vw":6.286918},{"c":6.275,"h":6.285,"l":6.27,"n":127,"o":6.28,"t":"2026-10-15T18:50:00Z","v":13223,"vw":6.276756},{"c":6.27,"h":6.28,"l":6.27,"n":58,"o":6.275,"t":"2026-10-15T18:55:00Z","v":5610,"vw":6.275164},{"c":6.285,"h":6.29,"l":6.275,"n":163,"o":6.275,"t":"2026-10-15T19:00:00Z","v":19905,"vw":6.282412},{"c":6.2812,"h":6.2899,"l":6.275,"n":158,"o":6.28,"t":"2026-10-15T19:05:00Z","v":14572,"vw":6.280166},{"c":6.285,"h":6.285,"l":6.28,"n":69,"o":6.285,"t":"2026-10-15T19:10:00Z","v":8007,"vw":6.284455},{"c":6.285,"h":6.295,"l":6.285,"n":167,"o":6.29,"t":"2026-10-15T19:15:00Z","v":15039,"vw":6.290063},{"c":6.27,"h":6.29,"l":6.27,"n":114,"o":6.285,"t":"2026-10-15T19:20:00Z","v":10506,"vw":6.281271},{"c":6.265,"h":6.275,"l":6.255,"n":239,"o":6.27,"t":"2026-10-15T19:25:00Z","v":32776,"vw":6.263308},{"c":6.255,"h":6.27,"l":6.255,"n":246,"o":6.26,"t":"2026-10-15T19:30:00Z","v":32733,"vw":6.262741},{"c":6.245,"h":6.255,"l":6.24,"n":190,"o":6.25,"t":"2026-10-15T19:35:00Z","v":18666,"vw":6.250332},{"c":6.245,"h":6.2488,"l":6.2308,"n":331,"o":6.245,"t":"2026-10-15T19:40:00Z","v":43235,"vw":6.2396},{"c":6.255,"h":6.26,"l":6.245,"n":222,"o":6.245,"t":"2026-10-15T19:45:00Z","v":26661,"vw":6.253782},{"c":6.27,"h":6.28,"l":6.245,"n":466,"o":6.26,"t":"2026-10-15T19:50:00Z","v":65509,"vw":6.261722},{"c":6.27,"h":6.29,"l":6.26,"n":1337,"o":6.27,"t":"2026-10-15T19:55:00Z","v":185126,"vw":6.277336},{"c":6.35,"h":6.35,"l":6.27,"n":27,"o":6.27,"t":"2026-10-15T20:00:00Z","v":215538,"vw":6.270307},{"c":6.27,"h":6.27,"l":6.27,"n":1,"o":6.27,"t":"2026-10-15T20:40:00Z","v":4600,"vw":6.27},{"c":6.3,"h":6.35,"l":6.28,"n":69,"o":6.35,"t":"2026-10-16T13:30:00Z","v":33334,"vw":6.343961},{"c":6.34,"h":6.34,"l":6.3,"n":123,"o":6.3,"t":"2026-10-16T13:35:00Z","v":6943,"vw":6.327256},{"c":6.3,"h":6.33,"l":6.3,"n":107,"o":6.33,"t":"2026-10-16T13:40:00Z","v":10626,"vw":6.320683},{"c":6.29,"h":6.3,"l":6.29,"n":86,"o":6.295,"t":"2026-10-16T13:45:00Z","v":4576,"vw":6.295173},{"c":6.315,"h":6.33,"l":6.315,"n":32,"o":6.32,"t":"2026-10-16T13:50:00Z","v":2184,"vw":6.32},{"c":6.32,"h":6.32,"l":6.32,"n":7,"o":6.32,"t":"2026-10-16T13:55:00Z","v":295,"vw":6.32},{"c":6.32,"h":6.335,"l":6.31,"n":194,"o":6.33,"t":"2026-10-16T14:00:00Z","v":9957,"vw":6.320626},{"c":6.32,"h":6.33,"l":6.32,"n":92,"o":6.325,"t":"2026-10-16T14:05:00Z","v":4713,"vw":6.325165},{"c":6.305,"h":6.335,"l":6.305,"n":255,"o":6.315,"t":"2026-10-16T14:10:00Z","v":20261,"vw":6.32328},{"c":6.295,"h":6.315,"l":6.295,"n":87,"o":6.31,"t":"2026-10-16T14:15:00Z","v":4517,"vw":6.304036},{"c":6.305,"h":6.315,"l":6.295,"n":89,"o":6.3,"t":"2026-10-16T14:20:00Z","v":4867,"vw":6.305685},{"c":6.305,"h":6.31,"l":6.305,"n":72,"o":6.31,"t":"2026-10-16T14:25:00Z","v":2595,"vw":6.308462},{"c":6.32,"h":6.32,"l":6.31,"n":86,"o":6.31,"t":"2026-10-16T14:30:00Z","v":7539,"vw":6.315175},{"c":6.325,"h":6.33,"l":6.325,"n":104,"o":6.325,"t":"2026-10-16T14:35:00Z","v":4150,"vw":6.325732},{"c":6.325,"h":6.33,"l":6.325,"n":139,"o":6.325,"t":"2026-10-16T14:40:00Z","v":5510,"vw":6.325421},{"c":6.33,"h":6.34,"l":6.325,"n":120,"o":6.325,"t":"2026-10-16T14:45:00Z","v":10985,"vw":6.330784},{"c":6.33,"h":6.35,"l":6.33,"n":168,"o":6.33,"t":"2026-10-16T14:50:00Z","v":14630,"vw":6.336333},{"c":6.335,"h":6.335,"l":6.325,"n":62,"o":6.325,"t":"2026-10-16T14:55:00Z","v":3735,"vw":6.332128},{"c":6.345,"h":6.345,"l":6.335,"n":80,"o":6.335,"t":"2026-10-16T15:00:00Z","v":2826,"vw":6.340787},{"c":6.36,"h":6.36,"l":6.345,"n":73,"o":6.345,"t":"2026-10-16T15:05:00Z","v":3768,"vw":6.35095},{"c":6.365,"h":6.365,"l":6.355,"n":102,"o":6.36,"t":"2026-10-16T15:10:00Z","v":5265,"vw":6.362328},{"c":6.355,"h":6.37,"l":6.355,"n":100,"o":6.365,"t":"2026-10-16T15:15:00Z","v":5961,"vw":6.362266},{"c":6.355,"h":6.355,"l":6.35,"n":102,"o":6.355,"t":"2026-10-16T15:20:00Z","v":7209,"vw":6.351403},{"c":6.355,"h":6.365,"l":6.345,"n":169,"o":6.345,"t":"2026-10-16T15:25:00Z","v":15057,"vw":6.354656},{"c":6.355,"h":6.36,"l":6.35,"n":62,"o":6.36,"t":"2026-10-16T15:30:00Z","v":3723,"vw":6.355993},{"c":6.355,"h":6.36,"l":6.35,"n":94,"o":6.36,"t":"2026-10-16T15:35:00Z","v":7459,"vw":6.353348},{"c":6.335,"h":6.355,"l":6.335,"n":119,"o":6.355,"t":"2026-10-16T15:40:00Z","v":7778,"vw":6.346719},{"c":6.33,"h":6.335,"l":6.33,"n":35,"o":6.335,"t":"2026-10-16T15:45:00Z","v":1416,"vw":6.334375},{"c":6.315,"h":6.33,"l":6.31,"n":100,"o":6.33,"t":"2026-10-16T15:50:00Z","v":11422,"vw":6.324513},{"c":6.305,"h":6.325,"l":6.305,"n":114,"o":6.32,"t":"2026-10-16T15:55:00Z","v":10852,"vw":6.315387},{"c":6.305,"h":6.31,"l":6.305,"n":49,"o":6.305,"t":"2026-10-16T16:00:00Z","v":2361,"vw":6.305435},{"c":6.31,"h":6.31,"l":6.304,"n":41,"o":6.31,"t":"2026-10-16T16:05:00Z","v":3470,"vw":6.305318},{"c":6.295,"h":6.31,"l":6.285,"n":160,"o":6.31,"t":"2026-10-16T16:10:00Z","v":14953,"vw":6.303935},{"c":6.285,"h":6.295,"l":6.285,"n":64,"o":6.295,"t":"2026-10-16T16:15:00Z","v":7833,"vw":6.291651},{"c":6.28,"h":6.29,"l":6.28,"n":79,"o":6.285,"t":"2026-10-16T16:20:00Z","v":6116,"vw":6.287911},{"c":6.28,"h":6.2801,"l":6.275,"n":127,"o":6.275,"t":"2026-10-16T16:25:00Z","v":3924,"vw":6.27877},{"c":6.275,"h":6.28,"l":6.275,"n":60,"o":6.28,"t":"2026-10-16T16:30:00Z","v":5554,"vw":6.27933},{"c":6.27,"h":6.275,"l":6.27,"n":80,"o":6.275,"t":"2026-10-16T16:35:00Z","v":10069,"vw":6.270476},{"c":6.27,"h":6.27,"l":6.255,"n":77,"o":6.265,"t":"2026-10-16T16:40:00Z","v":5665,"vw":6.261218},{"c":6.26,"h":6.275,"l":6.26,"n":107,"o":6.265,"t":"2026-10-16T16:45:00Z","v":10325,"vw":6.268802},{"c":6.265,"h":6.269,"l":6.26,"n":37,"o":6.265,"t":"2026-10-16T16:50:00Z","v":2940,"vw":6.26577},{"c":6.275,"h":6.285,"l":6.27,"n":94,"o":6.27,"t":"2026-10-16T16:55:00Z","v":9639,"vw":6.276463},{"c":6.255,"h":6.275,"l":6.255,"n":80,"o":6.275,"t":"2026-10-16T17:00:00Z","v":8718,"vw":6.262995},{"c":6.255,"h":6.255,"l":6.25,"n":39,"o":6.255,"t":"2026-10-16T17:05:00Z","v":1831,"vw":6.252669},{"c":6.245,"h":6.255,"l":6.24,"n":78,"o":6.255,"t":"2026-10-16T17:10:00Z","v":3574,"vw":6.248012},{"c":6.255,"h":6.255,"l":6.24,"n":71,"o":6.24,"t":"2026-10-16T17:15:00Z","v":7098,"vw":6.24983},{"c":6.26,"h":6.26,"l":6.245,"n":121,"o":6.25,"t":"2026-10-16T17:20:00Z","v":11009,"vw":6.254204},{"c":6.265,"h":6.27,"l":6.26,"n":55,"o":6.265,"t":"2026-10-16T17:25:00Z","v":2303,"vw":6.265332},{"c":6.225,"h":6.27,"l":6.225,"n":448,"o":6.265,"t":"2026-10-16T17:30:00Z","v":121841,"vw":6.236519},{"c":6.2107,"h":6.23,"l":6.21,"n":75,"o":6.23,"t":"2026-10-16T17:35:00Z","v":9687,"vw":6.218243},{"c":6.23,"h":6.235,"l":6.215,"n":487,"o":6.215,"t":"2026-10-16T17:40:00Z","v":53377,"vw":6.221395},{"c":6.225,"h":6.23,"l":6.221,"n":68,"o":6.23,"t":"2026-10-16T17:45:00Z","v":5190,"vw":6.224624},{"c":6.22,"h":6.23,"l":6.215,"n":143,"o":6.225,"t":"2026-10-16T17:50:00Z","v":15829,"vw":6.220737},{"c":6.215,"h":6.22,"l":6.21,"n":52,"o":6.22,"t":"2026-10-16T17:55:00Z","v":3528,"vw":6.215391},{"c":6.215,"h":6.215,"l":6.21,"n":19,"o":6.215,"t":"2026-10-16T18:00:00Z","v":1863,"vw":6.213837},{"c":6.215,"h":6.215,"l":6.21,"n":47,"o":6.21,"t":"2026-10-16T18:05:00Z","v":2188,"vw":6.214615},{"c":6.18,"h":6.215,"l":6.17,"n":251,"o":6.215,"t":"2026-10-16T18:10:00Z","v":96313,"vw":6.186877},{"c":6.175,"h":6.185,"l":6.175,"n":138,"o":6.175,"t":"2026-10-16T18:15:00Z","v":11381,"vw":6.179816},{"c":6.185,"h":6.185,"l":6.17,"n":92,"o":6.175,"t":"2026-10-16T18:20:00Z","v":6690,"vw":6.179558},{"c":6.195,"h":6.1998,"l":6.185,"n":130,"o":6.19,"t":"2026-10-16T18:25:00Z","v":13813,"vw":6.190705},{"c":6.205,"h":6.205,"l":6.1912,"n":99,"o":6.1912,"t":"2026-10-16T18:30:00Z","v":7437,"vw":6.202295},{"c":6.195,"h":6.205,"l":6.19,"n":82,"o":6.205,"t":"2026-10-16T18:35:00Z","v":5476,"vw":6.197455},{"c":6.195,"h":6.2,"l":6.195,"n":115,"o":6.195,"t":"2026-10-16T18:40:00Z","v":3740,"vw":6.195265},{"c":6.195,"h":6.205,"l":6.195,"n":166,"o":6.195,"t":"2026-10-16T18:45:00Z","v":17848,"vw":6.199671},{"c":6.205,"h":6.21,"l":6.195,"n":145,"o":6.195,"t":"2026-10-16T18:50:00Z","v":7590,"vw":6.202101},{"c":6.195,"h":6.205,"l":6.19,"n":114,"o":6.205,"t":"2026-10-16T18:55:00Z","v":11832,"vw":6.198986},{"c":6.195,"h":6.2,"l":6.195,"n":98,"o":6.195,"t":"2026-10-16T19:00:00Z","v":5567,"vw":6.19653},{"c":6.21,"h":6.21,"l":6.195,"n":161,"o":6.195,"t":"2026-10-16T19:05:00Z","v":11203,"vw":6.203577},{"c":6.21,"h":6.21,"l":6.205,"n":106,"o":6.21,"t":"2026-10-16T19:10:00Z","v":6067,"vw":6.207318},{"c":6.225,"h":6.23,"l":6.21,"n":230,"o":6.21,"t":"2026-10-16T19:15:00Z","v":25676,"vw":6.216403},{"c":6.24,"h":6.24,"l":6.225,"n":174,"o":6.225,"t":"2026-10-16T19:20:00Z","v":13094,"vw":6.232792},{"c":6.23,"h":6.24,"l":6.225,"n":232,"o":6.24,"t":"2026-10-16T19:25:00Z","v":17401,"vw":6.22958},{"c":6.21,"h":6.23,"l":6.21,"n":309,"o":6.225,"t":"2026-10-16T19:30:00Z","v":21014,"vw":6.220991},{"c":6.19,"h":6.215,"l":6.19,"n":219,"o":6.215,"t":"2026-10-16T19:35:00Z","v":14451,"vw":6.200954},{"c":6.18,"h":6.2,"l":6.18,"n":257,"o":6.195,"t":"2026-10-16T19:40:00Z","v":17200,"vw":6.190574},{"c":6.185,"h":6.19,"l":6.18,"n":223,"o":6.185,"t":"2026-10-16T19:45:00Z","v":17840,"vw":6.185033},{"c":6.215,"h":6.22,"l":6.185,"n":456,"o":6.185,"t":"2026-10-16T19:50:00Z","v":37353,"vw":6.205217},{"c":6.2,"h":6.25,"l":6.2,"n":1163,"o":6.215,"t":"2026-10-16T19:55:00Z","v":182446,"vw":6.227762},{"c":6.21,"h":6.21,"l":6.21,"n":15,"o":6.21,"t":"2026-10-16T20:00:00Z","v":241432,"vw":6.21},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-10-16T20:40:00Z","v":1000,"vw":6.21},{"c":6.2093,"h":6.2093,"l":6.2093,"n":1,"o":6.2093,"t":"2026-10-16T20:45:00Z","v":100,"vw":6.2093},{"c":6.02,"h":6.12,"l":6.02,"n":6,"o":6.12,"t":"2026-10-19T13:25:00Z","v":663,"vw":6.077622},{"c":6.06,"h":6.16,"l":6.06,"n":87,"o":6.16,"t":"2026-10-19T13:30:00Z","v":17021,"vw":6.14388},{"c":6.09,"h":6.09,"l":6.06,"n":11,"o":6.06,"t":"2026-10-19T13:35:00Z","v":1486,"vw":6.072203},{"c":6.08,"h":6.11,"l":6.08,"n":146,"o":6.085,"t":"2026-10-19T13:40:00Z","v":14101,"vw":6.089116},{"c":6.06,"h":6.09,"l":6.06,"n":37,"o":6.08,"t":"2026-10-19T13:45:00Z","v":3223,"vw":6.071043},{"c":6,"h":6.05,"l":6,"n":117,"o":6.05,"t":"2026-10-19T13:50:00Z","v":7695,"vw":6.028051},{"c":6.025,"h":6.025,"l":5.975,"n":206,"o":5.99,"t":"2026-10-19T13:55:00Z","v":39782,"vw":5.993871},{"c":6.045,"h":6.045,"l":6.02,"n":75,"o":6.02,"t":"2026-10-19T14:00:00Z","v":5886,"vw":6.031759},{"c":6.045,"h":6.06,"l":6.04,"n":62,"o":6.04,"t":"2026-10-19T14:05:00Z","v":4359,"vw":6.056284},{"c":6.055,"h":6.055,"l":6.035,"n":75,"o":6.04,"t":"2026-10-19T14:10:00Z","v":8164,"vw":6.046239},{"c":6.055,"h":6.07,"l":6.055,"n":269,"o":6.06,"t":"2026-10-19T14:15:00Z","v":26308,"vw":6.057154},{"c":6.045,"h":6.05,"l":6.035,"n":54,"o":6.05,"t":"2026-10-19T14:20:00Z","v":4771,"vw":6.041892},{"c":6.055,"h":6.055,"l":6.035,"n":77,"o":6.04,"t":"2026-10-19T14:25:00Z","v":6191,"vw":6.044664},{"c":6.0488,"h":6.0551,"l":6.045,"n":72,"o":6.055,"t":"2026-10-19T14:30:00Z","v":5615,"vw":6.049044},{"c":6.045,"h":6.045,"l":6.035,"n":65,"o":6.04,"t":"2026-10-19T14:35:00Z","v":4232,"vw":6.04},{"c":6.045,"h":6.045,"l":6.045,"n":23,"o":6.045,"t":"2026-10-19T14:40:00Z","v":1207,"vw":6.045},{"c":6.015,"h":6.045,"l":6.015,"n":86,"o":6.04,"t":"2026-10-19T14:45:00Z","v":6771,"vw":6.030169},{"c":6.005,"h":6.02,"l":6.005,"n":87,"o":6.02,"t":"2026-10-19T14:50:00Z","v":6472,"vw":6.015021},{"c":6.025,"h":6.025,"l":6.01,"n":79,"o":6.01,"t":"2026-10-19T14:55:00Z","v":6378,"vw":6.017297},{"c":6.03,"h":6.035,"l":6.03,"n":43,"o":6.03,"t":"2026-10-19T15:00:00Z","v":2079,"vw":6.030767},{"c":6.035,"h":6.035,"l":6.025,"n":80,"o":6.025,"t":"2026-10-19T15:05:00Z","v":5154,"vw":6.028834},{"c":6.035,"h":6.035,"l":6.035,"n":33,"o":6.035,"t":"2026-10-19T15:10:00Z","v":1229,"vw":6.035},{"c":6.035,"h":6.035,"l":6.03,"n":37,"o":6.035,"t":"2026-10-19T15:15:00Z","v":1940,"vw":6.033667},{"c":6.035,"h":6.04,"l":6.025,"n":80,"o":6.03,"t":"2026-10-19T15:20:00Z","v":4733,"vw":6.029653},{"c":6.035,"h":6.035,"l":6.035,"n":16,"o":6.035,"t":"2026-10-19T15:25:00Z","v":1295,"vw":6.035},{"c":6.025,"h":6.03,"l":6.025,"n":61,"o":6.03,"t":"2026-10-19T15:30:00Z","v":5893,"vw":6.026605},{"c":6.015,"h":6.025,"l":6.015,"n":62,"o":6.025,"t":"2026-10-19T15:35:00Z","v":4729,"vw":6.019776},{"c":6.01,"h":6.01,"l":6.005,"n":49,"o":6.01,"t":"2026-10-19T15:40:00Z","v":3957,"vw":6.008761},{"c":6.0152,"h":6.0259,"l":6.01,"n":119,"o":6.01,"t":"2026-10-19T15:45:00Z","v":10105,"vw":6.018049},{"c":6.015,"h":6.015,"l":6.01,"n":40,"o":6.01,"t":"2026-10-19T15:50:00Z","v":2414,"vw":6.013483},{"c":6.005,"h":6.015,"l":6.005,"n":58,"o":6.015,"t":"2026-10-19T15:55:00Z","v":4894,"vw":6.009592},{"c":5.985,"h":6,"l":5.97,"n":151,"o":6,"t":"2026-10-19T16:00:00Z","v":9992,"vw":5.985128},{"c":5.975,"h":5.98,"l":5.96,"n":72,"o":5.98,"t":"2026-10-19T16:05:00Z","v":5109,"vw":5.971124},{"c":5.97,"h":5.97,"l":5.965,"n":48,"o":5.97,"t":"2026-10-19T16:10:00Z","v":3746,"vw":5.969396},{"c":5.955,"h":5.975,"l":5.955,"n":122,"o":5.965,"t":"2026-10-19T16:15:00Z","v":12671,"vw":5.966693},{"c":5.965,"h":5.965,"l":5.945,"n":118,"o":5.95,"t":"2026-10-19T16:20:00Z","v":9607,"vw":5.95524},{"c":5.955,"h":5.96,"l":5.955,"n":26,"o":5.96,"t":"2026-10-19T16:25:00Z","v":1950,"vw":5.959363},{"c":5.95,"h":5.955,"l":5.945,"n":79,"o":5.955,"t":"2026-10-19T16:30:00Z","v":5353,"vw":5.94979},{"c":5.925,"h":5.95,"l":5.925,"n":107,"o":5.95,"t":"2026-10-19T16:35:00Z","v":7166,"vw":5.939522},{"c":5.93,"h":5.9301,"l":5.925,"n":96,"o":5.93,"t":"2026-10-19T16:40:00Z","v":27029,"vw":5.929765},{"c":5.925,"h":5.93,"l":5.925,"n":46,"o":5.93,"t":"2026-10-19T16:45:00Z","v":3658,"vw":5.929747},{"c":5.935,"h":5.935,"l":5.93,"n":38,"o":5.93,"t":"2026-10-19T16:50:00Z","v":1655,"vw":5.930909},{"c":5.93,"h":5.935,"l":5.93,"n":76,"o":5.935,"t":"2026-10-19T16:55:00Z","v":5324,"vw":5.930548},{"c":5.915,"h":5.925,"l":5.905,"n":125,"o":5.925,"t":"2026-10-19T17:00:00Z","v":12362,"vw":5.913473},{"c":5.92,"h":5.935,"l":5.915,"n":174,"o":5.915,"t":"2026-10-19T17:05:00Z","v":21679,"vw":5.921683},{"c":5.92,"h":5.92,"l":5.915,"n":53,"o":5.92,"t":"2026-10-19T17:10:00Z","v":3082,"vw":5.918717},{"c":5.915,"h":5.915,"l":5.915,"n":21,"o":5.915,"t":"2026-10-19T17:15:00Z","v":1298,"vw":5.915},{"c":5.92,"h":5.92,"l":5.9,"n":185,"o":5.91,"t":"2026-10-19T17:20:00Z","v":25198,"vw":5.907556},{"c":5.925,"h":5.925,"l":5.9208,"n":61,"o":5.9208,"t":"2026-10-19T17:25:00Z","v":5031,"vw":5.922376},{"c":5.915,"h":5.93,"l":5.915,"n":95,"o":5.925,"t":"2026-10-19T17:30:00Z","v":8823,"vw":5.921037},{"c":5.93,"h":5.935,"l":5.915,"n":117,"o":5.92,"t":"2026-10-19T17:35:00Z","v":10579,"vw":5.924803},{"c":5.935,"h":5.94,"l":5.925,"n":72,"o":5.935,"t":"2026-10-19T17:40:00Z","v":4942,"vw":5.931955},{"c":5.925,"h":5.935,"l":5.925,"n":66,"o":5.935,"t":"2026-10-19T17:45:00Z","v":3230,"vw":5.928466},{"c":5.935,"h":5.935,"l":5.925,"n":66,"o":5.925,"t":"2026-10-19T17:50:00Z","v":2723,"vw":5.928559},{"c":5.93,"h":5.935,"l":5.925,"n":145,"o":5.935,"t":"2026-10-19T17:55:00Z","v":16244,"vw":5.931019},{"c":5.91,"h":5.925,"l":5.91,"n":64,"o":5.925,"t":"2026-10-19T18:00:00Z","v":3470,"vw":5.920208},{"c":5.9188,"h":5.925,"l":5.91,"n":107,"o":5.92,"t":"2026-10-19T18:05:00Z","v":10791,"vw":5.918123},{"c":5.905,"h":5.915,"l":5.905,"n":106,"o":5.915,"t":"2026-10-19T18:10:00Z","v":5924,"vw":5.909388},{"c":5.915,"h":5.915,"l":5.91,"n":109,"o":5.91,"t":"2026-10-19T18:15:00Z","v":4218,"vw":5.911132},{"c":5.915,"h":5.918,"l":5.915,"n":53,"o":5.915,"t":"2026-10-19T18:20:00Z","v":2997,"vw":5.915497},{"c":5.925,"h":5.925,"l":5.91,"n":134,"o":5.915,"t":"2026-10-19T18:25:00Z","v":16373,"vw":5.91582},{"c":5.935,"h":5.935,"l":5.925,"n":208,"o":5.925,"t":"2026-10-19T18:30:00Z","v":18937,"vw":5.931081},{"c":5.94,"h":5.94,"l":5.93,"n":75,"o":5.9377,"t":"2026-10-19T18:35:00Z","v":5308,"vw":5.938844},{"c":5.935,"h":5.945,"l":5.935,"n":87,"o":5.945,"t":"2026-10-19T18:40:00Z","v":6042,"vw":5.939493},{"c":5.94,"h":5.95,"l":5.935,"n":140,"o":5.935,"t":"2026-10-19T18:45:00Z","v":10463,"vw":5.940694},{"c":5.94,"h":5.945,"l":5.93,"n":148,"o":5.935,"t":"2026-10-19T18:50:00Z","v":25317,"vw":5.937892},{"c":5.93,"h":5.94,"l":5.93,"n":102,"o":5.94,"t":"2026-10-19T18:55:00Z","v":5896,"vw":5.934844},{"c":5.94,"h":5.945,"l":5.935,"n":186,"o":5.935,"t":"2026-10-19T19:00:00Z","v":20503,"vw":5.939558},{"c":5.925,"h":5.935,"l":5.925,"n":106,"o":5.935,"t":"2026-10-19T19:05:00Z","v":6541,"vw":5.929296},{"c":5.925,"h":5.925,"l":5.92,"n":81,"o":5.925,"t":"2026-10-19T19:10:00Z","v":5363,"vw":5.923125},{"c":5.945,"h":5.945,"l":5.925,"n":268,"o":5.925,"t":"2026-10-19T19:15:00Z","v":23003,"vw":5.933028},{"c":5.965,"h":5.97,"l":5.945,"n":149,"o":5.945,"t":"2026-10-19T19:20:00Z","v":11098,"vw":5.953463},{"c":5.955,"h":5.9699,"l":5.955,"n":132,"o":5.965,"t":"2026-10-19T19:25:00Z","v":9723,"vw":5.9622},{"c":5.955,"h":5.955,"l":5.95,"n":164,"o":5.95,"t":"2026-10-19T19:30:00Z","v":12573,"vw":5.951745},{"c":5.95,"h":5.96,"l":5.95,"n":113,"o":5.955,"t":"2026-10-19T19:35:00Z","v":10375,"vw":5.955534},{"c":5.974,"h":5.975,"l":5.955,"n":245,"o":5.955,"t":"2026-10-19T19:40:00Z","v":16061,"vw":5.963404},{"c":5.975,"h":5.985,"l":5.97,"n":294,"o":5.975,"t":"2026-10-19T19:45:00Z","v":22568,"vw":5.979189},{"c":5.975,"h":5.98,"l":5.97,"n":174,"o":5.975,"t":"2026-10-19T19:50:00Z","v":12557,"vw":5.974122},{"c":5.94,"h":5.975,"l":5.93,"n":992,"o":5.975,"t":"2026-10-19T19:55:00Z","v":105911,"vw":5.952362},{"c":5.95,"h":5.95,"l":5.95,"n":18,"o":5.95,"t":"2026-10-19T20:00:00Z","v":190799,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-19T20:35:00Z","v":1700,"vw":5.95},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-19T21:10:00Z","v":200,"vw":6.04},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-19T21:15:00Z","v":200,"vw":5.99},{"c":5.98,"h":6.01,"l":5.96,"n":36,"o":5.96,"t":"2026-10-20T13:30:00Z","v":4315,"vw":5.968856},{"c":6.07,"h":6.085,"l":6.01,"n":87,"o":6.01,"t":"2026-10-20T13:35:00Z","v":6391,"vw":6.047424},{"c":6.075,"h":6.075,"l":6.075,"n":9,"o":6.075,"t":"2026-10-20T13:40:00Z","v":605,"vw":6.075},{"c":6.135,"h":6.14,"l":6.09,"n":86,"o":6.09,"t":"2026-10-20T13:45:00Z","v":6410,"vw":6.106957},{"c":6.13,"h":6.14,"l":6.125,"n":55,"o":6.14,"t":"2026-10-20T13:50:00Z","v":4124,"vw":6.133521},{"c":6.135,"h":6.14,"l":6.12,"n":88,"o":6.135,"t":"2026-10-20T13:55:00Z","v":9142,"vw":6.129272},{"c":6.115,"h":6.145,"l":6.115,"n":83,"o":6.14,"t":"2026-10-20T14:00:00Z","v":4639,"vw":6.135828},{"c":6.11,"h":6.12,"l":6.1,"n":84,"o":6.115,"t":"2026-10-20T14:05:00Z","v":8682,"vw":6.108512},{"c":6.095,"h":6.11,"l":6.095,"n":53,"o":6.11,"t":"2026-10-20T14:10:00Z","v":3314,"vw":6.103528},{"c":6.1,"h":6.125,"l":6.095,"n":97,"o":6.1,"t":"2026-10-20T14:15:00Z","v":20089,"vw":6.105368},{"c":6.16,"h":6.17,"l":6.105,"n":119,"o":6.105,"t":"2026-10-20T14:20:00Z","v":7941,"vw":6.147953},{"c":6.175,"h":6.175,"l":6.155,"n":51,"o":6.16,"t":"2026-10-20T14:25:00Z","v":2332,"vw":6.164832},{"c":6.15,"h":6.17,"l":6.15,"n":71,"o":6.17,"t":"2026-10-20T14:30:00Z","v":3540,"vw":6.16177},{"c":6.13,"h":6.15,"l":6.125,"n":70,"o":6.145,"t":"2026-10-20T14:35:00Z","v":9649,"vw":6.128511},{"c":6.135,"h":6.135,"l":6.125,"n":41,"o":6.13,"t":"2026-10-20T14:40:00Z","v":1526,"vw":6.13},{"c":6.135,"h":6.15,"l":6.13,"n":61,"o":6.14,"t":"2026-10-20T14:45:00Z","v":2806,"vw":6.137984},{"c":6.155,"h":6.155,"l":6.135,"n":100,"o":6.135,"t":"2026-10-20T14:50:00Z","v":17014,"vw":6.137636},{"c":6.15,"h":6.16,"l":6.15,"n":83,"o":6.155,"t":"2026-10-20T14:55:00Z","v":5695,"vw":6.157873},{"c":6.135,"h":6.15,"l":6.1337,"n":90,"o":6.15,"t":"2026-10-20T15:00:00Z","v":10899,"vw":6.140058},{"c":6.14,"h":6.145,"l":6.125,"n":120,"o":6.13,"t":"2026-10-20T15:05:00Z","v":7914,"vw":6.13459},{"c":6.125,"h":6.145,"l":6.125,"n":141,"o":6.14,"t":"2026-10-20T15:10:00Z","v":10325,"vw":6.134549},{"c":6.135,"h":6.135,"l":6.125,"n":77,"o":6.13,"t":"2026-10-20T15:15:00Z","v":7055,"vw":6.130287},{"c":6.125,"h":6.13,"l":6.11,"n":58,"o":6.13,"t":"2026-10-20T15:20:00Z","v":4898,"vw":6.122389},{"c":6.115,"h":6.125,"l":6.115,"n":66,"o":6.125,"t":"2026-10-20T15:25:00Z","v":3617,"vw":6.118873},{"c":6.11,"h":6.12,"l":6.105,"n":87,"o":6.12,"t":"2026-10-20T15:30:00Z","v":12520,"vw":6.111685},{"c":6.13,"h":6.13,"l":6.115,"n":71,"o":6.115,"t":"2026-10-20T15:35:00Z","v":5425,"vw":6.124545},{"c":6.13,"h":6.135,"l":6.125,"n":75,"o":6.135,"t":"2026-10-20T15:40:00Z","v":6434,"vw":6.131757},{"c":6.125,"h":6.1399,"l":6.12,"n":34,"o":6.1399,"t":"2026-10-20T15:45:00Z","v":11972,"vw":6.138945},{"c":6.125,"h":6.125,"l":6.12,"n":44,"o":6.125,"t":"2026-10-20T15:50:00Z","v":1731,"vw":6.123446},{"c":6.105,"h":6.125,"l":6.105,"n":74,"o":6.125,"t":"2026-10-20T15:55:00Z","v":4998,"vw":6.114177},{"c":6.115,"h":6.115,"l":6.105,"n":71,"o":6.11,"t":"2026-10-20T16:00:00Z","v":3569,"vw":6.109194},{"c":6.105,"h":6.115,"l":6.105,"n":43,"o":6.115,"t":"2026-10-20T16:05:00Z","v":3049,"vw":6.110224},{"c":6.115,"h":6.115,"l":6.105,"n":38,"o":6.105,"t":"2026-10-20T16:10:00Z","v":2023,"vw":6.109266},{"c":6.11,"h":6.115,"l":6.105,"n":33,"o":6.1101,"t":"2026-10-20T16:15:00Z","v":2205,"vw":6.10926},{"c":6.105,"h":6.105,"l":6.105,"n":15,"o":6.105,"t":"2026-10-20T16:20:00Z","v":452,"vw":6.105},{"c":6.115,"h":6.115,"l":6.105,"n":70,"o":6.11,"t":"2026-10-20T16:25:00Z","v":8010,"vw":6.110611},{"c":6.1112,"h":6.125,"l":6.1112,"n":93,"o":6.115,"t":"2026-10-20T16:30:00Z","v":7279,"vw":6.117031},{"c":6.115,"h":6.12,"l":6.115,"n":52,"o":6.115,"t":"2026-10-20T16:35:00Z","v":4312,"vw":6.116231},{"c":6.115,"h":6.115,"l":6.11,"n":36,"o":6.115,"t":"2026-10-20T16:40:00Z","v":1585,"vw":6.1143},{"c":6.11,"h":6.1199,"l":6.11,"n":50,"o":6.115,"t":"2026-10-20T16:45:00Z","v":4075,"vw":6.111069},{"c":6.08,"h":6.105,"l":6.08,"n":82,"o":6.105,"t":"2026-10-20T16:50:00Z","v":10133,"vw":6.097324},{"c":6.09,"h":6.09,"l":6.0808,"n":34,"o":6.085,"t":"2026-10-20T16:55:00Z","v":2318,"vw":6.08368},{"c":6.105,"h":6.11,"l":6.09,"n":97,"o":6.09,"t":"2026-10-20T17:00:00Z","v":9896,"vw":6.099927},{"c":6.1,"h":6.11,"l":6.1,"n":68,"o":6.105,"t":"2026-10-20T17:05:00Z","v":4977,"vw":6.10229},{"c":6.095,"h":6.0999,"l":6.095,"n":43,"o":6.095,"t":"2026-10-20T17:10:00Z","v":2733,"vw":6.095293},{"c":6.095,"h":6.095,"l":6.09,"n":47,"o":6.095,"t":"2026-10-20T17:15:00Z","v":3129,"vw":6.094696},{"c":6.09,"h":6.095,"l":6.085,"n":104,"o":6.09,"t":"2026-10-20T17:20:00Z","v":9827,"vw":6.088918},{"c":6.085,"h":6.095,"l":6.085,"n":32,"o":6.095,"t":"2026-10-20T17:25:00Z","v":1972,"vw":6.089148},{"c":6.095,"h":6.1,"l":6.09,"n":99,"o":6.09,"t":"2026-10-20T17:30:00Z","v":7537,"vw":6.095773},{"c":6.095,"h":6.095,"l":6.095,"n":31,"o":6.095,"t":"2026-10-20T17:35:00Z","v":1247,"vw":6.095},{"c":6.095,"h":6.095,"l":6.085,"n":89,"o":6.09,"t":"2026-10-20T17:40:00Z","v":4871,"vw":6.089859},{"c":6.105,"h":6.105,"l":6.095,"n":44,"o":6.095,"t":"2026-10-20T17:45:00Z","v":3191,"vw":6.099647},{"c":6.105,"h":6.105,"l":6.105,"n":34,"o":6.105,"t":"2026-10-20T17:50:00Z","v":1056,"vw":6.105},{"c":6.11,"h":6.11,"l":6.105,"n":21,"o":6.105,"t":"2026-10-20T17:55:00Z","v":717,"vw":6.10625},{"c":6.1099,"h":6.11,"l":6.105,"n":35,"o":6.105,"t":"2026-10-20T18:00:00Z","v":1459,"vw":6.107861},{"c":6.1,"h":6.105,"l":6.1,"n":46,"o":6.105,"t":"2026-10-20T18:05:00Z","v":1579,"vw":6.104182},{"c":6.105,"h":6.105,"l":6.1,"n":39,"o":6.1,"t":"2026-10-20T18:10:00Z","v":1522,"vw":6.102329},{"c":6.085,"h":6.105,"l":6.085,"n":76,"o":6.1,"t":"2026-10-20T18:15:00Z","v":6419,"vw":6.094797},{"c":6.075,"h":6.085,"l":6.075,"n":52,"o":6.085,"t":"2026-10-20T18:20:00Z","v":2938,"vw":6.080237},{"c":6.085,"h":6.085,"l":6.08,"n":48,"o":6.08,"t":"2026-10-20T18:25:00Z","v":2573,"vw":6.081433},{"c":6.0814,"h":6.085,"l":6.08,"n":51,"o":6.08,"t":"2026-10-20T18:30:00Z","v":2660,"vw":6.083705},{"c":6.08,"h":6.085,"l":6.075,"n":116,"o":6.08,"t":"2026-10-20T18:35:00Z","v":6335,"vw":6.080621},{"c":6.09,"h":6.09,"l":6.08,"n":68,"o":6.085,"t":"2026-10-20T18:40:00Z","v":6248,"vw":6.08653},{"c":6.095,"h":6.095,"l":6.085,"n":57,"o":6.09,"t":"2026-10-20T18:45:00Z","v":2929,"vw":6.089051},{"c":6.105,"h":6.105,"l":6.1,"n":47,"o":6.1,"t":"2026-10-20T18:50:00Z","v":4147,"vw":6.100524},{"c":6.105,"h":6.105,"l":6.1,"n":74,"o":6.105,"t":"2026-10-20T18:55:00Z","v":3636,"vw":6.104193},{"c":6.105,"h":6.11,"l":6.1001,"n":106,"o":6.105,"t":"2026-10-20T19:00:00Z","v":6595,"vw":6.104313},{"c":6.105,"h":6.1099,"l":6.1,"n":128,"o":6.105,"t":"2026-10-20T19:05:00Z","v":7731,"vw":6.101396},{"c":6.105,"h":6.105,"l":6.095,"n":129,"o":6.105,"t":"2026-10-20T19:10:00Z","v":6093,"vw":6.100769},{"c":6.1,"h":6.11,"l":6.1,"n":116,"o":6.105,"t":"2026-10-20T19:15:00Z","v":5204,"vw":6.102288},{"c":6.085,"h":6.095,"l":6.075,"n":195,"o":6.095,"t":"2026-10-20T19:20:00Z","v":15874,"vw":6.084387},{"c":6.08,"h":6.09,"l":6.08,"n":135,"o":6.085,"t":"2026-10-20T19:25:00Z","v":8207,"vw":6.081512},{"c":6.065,"h":6.08,"l":6.06,"n":187,"o":6.08,"t":"2026-10-20T19:30:00Z","v":13941,"vw":6.069469},{"c":6.065,"h":6.07,"l":6.0613,"n":86,"o":6.07,"t":"2026-10-20T19:35:00Z","v":6189,"vw":6.065246},{"c":6.085,"h":6.09,"l":6.065,"n":269,"o":6.065,"t":"2026-10-20T19:40:00Z","v":14092,"vw":6.075786},{"c":6.085,"h":6.09,"l":6.075,"n":254,"o":6.09,"t":"2026-10-20T19:45:00Z","v":16369,"vw":6.080628},{"c":6.09,"h":6.09,"l":6.07,"n":685,"o":6.08,"t":"2026-10-20T19:50:00Z","v":67511,"vw":6.081877},{"c":6.1,"h":6.105,"l":6.08,"n":937,"o":6.085,"t":"2026-10-20T19:55:00Z","v":104601,"vw":6.092515},{"c":6.09,"h":6.09,"l":6.09,"n":19,"o":6.09,"t":"2026-10-20T20:00:00Z","v":203460,"vw":6.09},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-20T20:30:00Z","v":441,"vw":6.09},{"c":6.09,"h":6.14,"l":6.06,"n":47,"o":6.13,"t":"2026-10-21T13:30:00Z","v":6477,"vw":6.119155},{"c":6.06,"h":6.095,"l":6.06,"n":24,"o":6.095,"t":"2026-10-21T13:35:00Z","v":4800,"vw":6.084333},{"c":6.1,"h":6.1,"l":6.08,"n":45,"o":6.08,"t":"2026-10-21T13:40:00Z","v":6588,"vw":6.091076},{"c":6.11,"h":6.12,"l":6.11,"n":50,"o":6.11,"t":"2026-10-21T13:45:00Z","v":2622,"vw":6.114532},{"c":6.11,"h":6.11,"l":6.11,"n":25,"o":6.11,"t":"2026-10-21T13:50:00Z","v":799,"vw":6.11},{"c":6.11,"h":6.11,"l":6.11,"n":21,"o":6.11,"t":"2026-10-21T13:55:00Z","v":1635,"vw":6.11},{"c":6.085,"h":6.1,"l":6.085,"n":80,"o":6.1,"t":"2026-10-21T14:00:00Z","v":3716,"vw":6.093445},{"c":6.06,"h":6.08,"l":6.055,"n":182,"o":6.08,"t":"2026-10-21T14:05:00Z","v":7121,"vw":6.067302},{"c":6.07,"h":6.075,"l":6.055,"n":80,"o":6.055,"t":"2026-10-21T14:10:00Z","v":2955,"vw":6.065161},{"c":6.05,"h":6.065,"l":6.05,"n":94,"o":6.065,"t":"2026-10-21T14:15:00Z","v":5051,"vw":6.058557},{"c":6.065,"h":6.065,"l":6.045,"n":77,"o":6.045,"t":"2026-10-21T14:20:00Z","v":3142,"vw":6.054069},{"c":6.065,"h":6.075,"l":6.065,"n":61,"o":6.07,"t":"2026-10-21T14:25:00Z","v":2824,"vw":6.068096},{"c":6.075,"h":6.075,"l":6.065,"n":34,"o":6.065,"t":"2026-10-21T14:30:00Z","v":1686,"vw":6.071728},{"c":6.085,"h":6.085,"l":6.08,"n":56,"o":6.08,"t":"2026-10-21T14:35:00Z","v":1994,"vw":6.082696},{"c":6.075,"h":6.08,"l":6.06,"n":111,"o":6.08,"t":"2026-10-21T14:40:00Z","v":6468,"vw":6.070072},{"c":6.07,"h":6.075,"l":6.065,"n":65,"o":6.075,"t":"2026-10-21T14:45:00Z","v":3046,"vw":6.069772},{"c":6.065,"h":6.07,"l":6.06,"n":42,"o":6.07,"t":"2026-10-21T14:50:00Z","v":4045,"vw":6.066435},{"c":6.055,"h":6.065,"l":6.055,"n":54,"o":6.065,"t":"2026-10-21T14:55:00Z","v":2346,"vw":6.06},{"c":6.045,"h":6.055,"l":6.04,"n":63,"o":6.055,"t":"2026-10-21T15:00:00Z","v":3435,"vw":6.047969},{"c":6.045,"h":6.05,"l":6.045,"n":63,"o":6.045,"t":"2026-10-21T15:05:00Z","v":4703,"vw":6.049571},{"c":6.03,"h":6.045,"l":6.03,"n":61,"o":6.045,"t":"2026-10-21T15:10:00Z","v":4146,"vw":6.039727},{"c":6.015,"h":6.03,"l":6.015,"n":72,"o":6.03,"t":"2026-10-21T15:15:00Z","v":5887,"vw":6.020807},{"c":6.04,"h":6.04,"l":6.015,"n":104,"o":6.015,"t":"2026-10-21T15:20:00Z","v":7168,"vw":6.025486},{"c":6.045,"h":6.045,"l":6.035,"n":102,"o":6.04,"t":"2026-10-21T15:25:00Z","v":6256,"vw":6.040686},{"c":6.035,"h":6.045,"l":6.035,"n":49,"o":6.045,"t":"2026-10-21T15:30:00Z","v":3841,"vw":6.039366},{"c":6.035,"h":6.035,"l":6.03,"n":26,"o":6.03,"t":"2026-10-21T15:35:00Z","v":1496,"vw":6.032105},{"c":6.02,"h":6.035,"l":6.02,"n":71,"o":6.035,"t":"2026-10-21T15:40:00Z","v":4373,"vw":6.028422},{"c":6.025,"h":6.03,"l":6.02,"n":39,"o":6.02,"t":"2026-10-21T15:45:00Z","v":5710,"vw":6.020875},{"c":6.03,"h":6.035,"l":6.025,"n":68,"o":6.025,"t":"2026-10-21T15:50:00Z","v":3475,"vw":6.030117},{"c":6.035,"h":6.035,"l":6.03,"n":60,"o":6.035,"t":"2026-10-21T15:55:00Z","v":2946,"vw":6.033511},{"c":6.035,"h":6.035,"l":6.03,"n":54,"o":6.035,"t":"2026-10-21T16:00:00Z","v":1585,"vw":6.033889},{"c":6.015,"h":6.04,"l":6.015,"n":183,"o":6.035,"t":"2026-10-21T16:05:00Z","v":14462,"vw":6.028593},{"c":6.015,"h":6.015,"l":6.01,"n":29,"o":6.01,"t":"2026-10-21T16:10:00Z","v":1690,"vw":6.013424},{"c":6.015,"h":6.015,"l":6.01,"n":50,"o":6.01,"t":"2026-10-21T16:15:00Z","v":3093,"vw":6.014805},{"c":6.015,"h":6.015,"l":6.015,"n":40,"o":6.015,"t":"2026-10-21T16:20:00Z","v":2252,"vw":6.015},{"c":6.025,"h":6.03,"l":6.01,"n":175,"o":6.015,"t":"2026-10-21T16:25:00Z","v":12699,"vw":6.020178},{"c":6.025,"h":6.03,"l":6.025,"n":47,"o":6.03,"t":"2026-10-21T16:30:00Z","v":1785,"vw":6.029423},{"c":6.055,"h":6.055,"l":6.0212,"n":167,"o":6.025,"t":"2026-10-21T16:35:00Z","v":11905,"vw":6.036966},{"c":6.0352,"h":6.05,"l":6.025,"n":155,"o":6.05,"t":"2026-10-21T16:40:00Z","v":11470,"vw":6.03942},{"c":6.025,"h":6.035,"l":6.025,"n":44,"o":6.03,"t":"2026-10-21T16:45:00Z","v":2572,"vw":6.02912},{"c":6.015,"h":6.025,"l":6.015,"n":63,"o":6.025,"t":"2026-10-21T16:50:00Z","v":3567,"vw":6.020479},{"c":6.02,"h":6.02,"l":6.015,"n":73,"o":6.015,"t":"2026-10-21T16:55:00Z","v":9220,"vw":6.017756},{"c":6.02,"h":6.025,"l":6.02,"n":32,"o":6.025,"t":"2026-10-21T17:00:00Z","v":1774,"vw":6.024474},{"c":6.035,"h":6.035,"l":6.025,"n":86,"o":6.025,"t":"2026-10-21T17:05:00Z","v":6653,"vw":6.030612},{"c":6.025,"h":6.03,"l":6.025,"n":85,"o":6.03,"t":"2026-10-21T17:10:00Z","v":3827,"vw":6.028791},{"c":6.03,"h":6.035,"l":6.025,"n":95,"o":6.025,"t":"2026-10-21T17:15:00Z","v":6173,"vw":6.030016},{"c":6.025,"h":6.03,"l":6.025,"n":43,"o":6.025,"t":"2026-10-21T17:20:00Z","v":3143,"vw":6.029599},{"c":6.035,"h":6.035,"l":6.025,"n":43,"o":6.025,"t":"2026-10-21T17:25:00Z","v":2933,"vw":6.030596},{"c":6.03,"h":6.03,"l":6.02,"n":82,"o":6.03,"t":"2026-10-21T17:30:00Z","v":6615,"vw":6.028504},{"c":6.035,"h":6.035,"l":6.0312,"n":35,"o":6.035,"t":"2026-10-21T17:35:00Z","v":1324,"vw":6.033733},{"c":6.035,"h":6.0389,"l":6.035,"n":55,"o":6.035,"t":"2026-10-21T17:40:00Z","v":2008,"vw":6.036323},{"c":6.035,"h":6.039,"l":6.03,"n":64,"o":6.035,"t":"2026-10-21T17:45:00Z","v":2464,"vw":6.035548},{"c":6.045,"h":6.045,"l":6.035,"n":113,"o":6.035,"t":"2026-10-21T17:50:00Z","v":5942,"vw":6.039815},{"c":6.035,"h":6.045,"l":6.035,"n":103,"o":6.045,"t":"2026-10-21T17:55:00Z","v":6622,"vw":6.040627},{"c":6.04,"h":6.045,"l":6.035,"n":113,"o":6.035,"t":"2026-10-21T18:00:00Z","v":6684,"vw":6.038954},{"c":6.035,"h":6.035,"l":6.035,"n":36,"o":6.035,"t":"2026-10-21T18:05:00Z","v":930,"vw":6.035},{"c":6.045,"h":6.045,"l":6.035,"n":89,"o":6.035,"t":"2026-10-21T18:10:00Z","v":4655,"vw":6.039366},{"c":6.045,"h":6.0454,"l":6.045,"n":53,"o":6.045,"t":"2026-10-21T18:15:00Z","v":1832,"vw":6.04508},{"c":6.0413,"h":6.045,"l":6.04,"n":95,"o":6.045,"t":"2026-10-21T18:20:00Z","v":3777,"vw":6.042932},{"c":6.035,"h":6.045,"l":6.035,"n":94,"o":6.045,"t":"2026-10-21T18:25:00Z","v":6957,"vw":6.039405},{"c":6.045,"h":6.045,"l":6.035,"n":55,"o":6.035,"t":"2026-10-21T18:30:00Z","v":3326,"vw":6.039604},{"c":6.045,"h":6.045,"l":6.04,"n":58,"o":6.045,"t":"2026-10-21T18:35:00Z","v":3469,"vw":6.042265},{"c":6.045,"h":6.045,"l":6.045,"n":65,"o":6.045,"t":"2026-10-21T18:40:00Z","v":2103,"vw":6.045},{"c":6.035,"h":6.055,"l":6.035,"n":242,"o":6.05,"t":"2026-10-21T18:45:00Z","v":19146,"vw":6.04657},{"c":6.025,"h":6.035,"l":6.0209,"n":74,"o":6.035,"t":"2026-10-21T18:50:00Z","v":5773,"vw":6.027459},{"c":6.01,"h":6.025,"l":6.01,"n":112,"o":6.025,"t":"2026-10-21T18:55:00Z","v":6194,"vw":6.016547},{"c":6.005,"h":6.01,"l":6,"n":147,"o":6.01,"t":"2026-10-21T19:00:00Z","v":7933,"vw":6.00694},{"c":5.995,"h":6.005,"l":5.995,"n":136,"o":6.005,"t":"2026-10-21T19:05:00Z","v":6309,"vw":6.001539},{"c":6,"h":6.005,"l":5.985,"n":193,"o":5.995,"t":"2026-10-21T19:10:00Z","v":14226,"vw":5.995613},{"c":6.02,"h":6.02,"l":6.005,"n":258,"o":6.005,"t":"2026-10-21T19:15:00Z","v":11870,"vw":6.010121},{"c":6.025,"h":6.035,"l":6.02,"n":177,"o":6.02,"t":"2026-10-21T19:20:00Z","v":27524,"vw":6.026143},{"c":6.045,"h":6.055,"l":6.03,"n":249,"o":6.03,"t":"2026-10-21T19:25:00Z","v":14522,"vw":6.044932},{"c":6.03,"h":6.045,"l":6.03,"n":129,"o":6.045,"t":"2026-10-21T19:30:00Z","v":9574,"vw":6.035486},{"c":6.015,"h":6.025,"l":6.015,"n":124,"o":6.025,"t":"2026-10-21T19:35:00Z","v":9063,"vw":6.019407},{"c":6.015,"h":6.02,"l":6.015,"n":98,"o":6.015,"t":"2026-10-21T19:40:00Z","v":6292,"vw":6.015393},{"c":6.015,"h":6.02,"l":6.005,"n":368,"o":6.015,"t":"2026-10-21T19:45:00Z","v":23619,"vw":6.009752},{"c":6.015,"h":6.02,"l":6.01,"n":239,"o":6.015,"t":"2026-10-21T19:50:00Z","v":23452,"vw":6.014428},{"c":6.02,"h":6.02,"l":6.005,"n":831,"o":6.015,"t":"2026-10-21T19:55:00Z","v":93980,"vw":6.012046},{"c":6.02,"h":6.02,"l":6.02,"n":18,"o":6.02,"t":"2026-10-21T20:00:00Z","v":205643,"vw":6.02},{"c":6.1,"h":6.1,"l":6.04,"n":35,"o":6.05,"t":"2026-10-22T13:30:00Z","v":8350,"vw":6.057667},{"c":6.1,"h":6.105,"l":6.08,"n":52,"o":6.105,"t":"2026-10-22T13:35:00Z","v":4817,"vw":6.090883},{"c":6.13,"h":6.13,"l":6.105,"n":71,"o":6.11,"t":"2026-10-22T13:40:00Z","v":4756,"vw":6.122499},{"c":6.18,"h":6.18,"l":6.13,"n":59,"o":6.135,"t":"2026-10-22T13:45:00Z","v":3555,"vw":6.165663},{"c":6.14,"h":6.175,"l":6.13,"n":83,"o":6.17,"t":"2026-10-22T13:50:00Z","v":3669,"vw":6.148276},{"c":6.18,"h":6.18,"l":6.15,"n":91,"o":6.15,"t":"2026-10-22T13:55:00Z","v":6182,"vw":6.162302},{"c":6.19,"h":6.215,"l":6.19,"n":103,"o":6.19,"t":"2026-10-22T14:00:00Z","v":5637,"vw":6.2},{"c":6.225,"h":6.2289,"l":6.2,"n":80,"o":6.2,"t":"2026-10-22T14:05:00Z","v":5815,"vw":6.213995},{"c":6.25,"h":6.255,"l":6.225,"n":75,"o":6.23,"t":"2026-10-22T14:10:00Z","v":9313,"vw":6.238775},{"c":6.24,"h":6.26,"l":6.24,"n":56,"o":6.25,"t":"2026-10-22T14:15:00Z","v":4997,"vw":6.249809},{"c":6.245,"h":6.255,"l":6.24,"n":111,"o":6.245,"t":"2026-10-22T14:20:00Z","v":8079,"vw":6.24639},{"c":6.245,"h":6.255,"l":6.23,"n":86,"o":6.24,"t":"2026-10-22T14:25:00Z","v":4912,"vw":6.244134},{"c":6.235,"h":6.255,"l":6.225,"n":120,"o":6.25,"t":"2026-10-22T14:30:00Z","v":8612,"vw":6.246646},{"c":6.235,"h":6.235,"l":6.205,"n":105,"o":6.23,"t":"2026-10-22T14:35:00Z","v":7841,"vw":6.220912},{"c":6.245,"h":6.245,"l":6.235,"n":43,"o":6.24,"t":"2026-10-22T14:40:00Z","v":2798,"vw":6.24136},{"c":6.24,"h":6.25,"l":6.23,"n":87,"o":6.245,"t":"2026-10-22T14:45:00Z","v":6017,"vw":6.241303},{"c":6.235,"h":6.235,"l":6.225,"n":69,"o":6.235,"t":"2026-10-22T14:50:00Z","v":4410,"vw":6.23211},{"c":6.235,"h":6.24,"l":6.225,"n":88,"o":6.235,"t":"2026-10-22T14:55:00Z","v":5448,"vw":6.231697},{"c":6.24,"h":6.24,"l":6.22,"n":104,"o":6.235,"t":"2026-10-22T15:00:00Z","v":7006,"vw":6.233294},{"c":6.24,"h":6.2462,"l":6.235,"n":91,"o":6.245,"t":"2026-10-22T15:05:00Z","v":5840,"vw":6.24073},{"c":6.255,"h":6.255,"l":6.23,"n":115,"o":6.24,"t":"2026-10-22T15:10:00Z","v":9461,"vw":6.241465},{"c":6.26,"h":6.265,"l":6.25,"n":65,"o":6.25,"t":"2026-10-22T15:15:00Z","v":3454,"vw":6.260254},{"c":6.245,"h":6.265,"l":6.245,"n":116,"o":6.265,"t":"2026-10-22T15:20:00Z","v":9419,"vw":6.25064},{"c":6.25,"h":6.25,"l":6.24,"n":83,"o":6.245,"t":"2026-10-22T15:25:00Z","v":4640,"vw":6.247089},{"c":6.265,"h":6.265,"l":6.255,"n":148,"o":6.255,"t":"2026-10-22T15:30:00Z","v":8889,"vw":6.259894},{"c":6.265,"h":6.27,"l":6.26,"n":64,"o":6.265,"t":"2026-10-22T15:35:00Z","v":2486,"vw":6.266111},{"c":6.27,"h":6.28,"l":6.26,"n":122,"o":6.265,"t":"2026-10-22T15:40:00Z","v":8217,"vw":6.268896},{"c":6.28,"h":6.28,"l":6.27,"n":47,"o":6.27,"t":"2026-10-22T15:45:00Z","v":3304,"vw":6.270854},{"c":6.295,"h":6.31,"l":6.28,"n":135,"o":6.28,"t":"2026-10-22T15:50:00Z","v":16478,"vw":6.296556},{"c":6.305,"h":6.315,"l":6.295,"n":97,"o":6.295,"t":"2026-10-22T15:55:00Z","v":8390,"vw":6.305369},{"c":6.31,"h":6.315,"l":6.305,"n":67,"o":6.3097,"t":"2026-10-22T16:00:00Z","v":14082,"vw":6.309169},{"c":6.31,"h":6.315,"l":6.305,"n":131,"o":6.31,"t":"2026-10-22T16:05:00Z","v":10784,"vw":6.310563},{"c":6.29,"h":6.305,"l":6.285,"n":78,"o":6.305,"t":"2026-10-22T16:10:00Z","v":5876,"vw":6.292334},{"c":6.29,"h":6.295,"l":6.29,"n":53,"o":6.295,"t":"2026-10-22T16:15:00Z","v":2734,"vw":6.292547},{"c":6.285,"h":6.295,"l":6.285,"n":67,"o":6.295,"t":"2026-10-22T16:20:00Z","v":5022,"vw":6.291251},{"c":6.294,"h":6.3,"l":6.29,"n":58,"o":6.29,"t":"2026-10-22T16:25:00Z","v":6005,"vw":6.291987},{"c":6.285,"h":6.295,"l":6.285,"n":108,"o":6.295,"t":"2026-10-22T16:30:00Z","v":9258,"vw":6.289354},{"c":6.275,"h":6.285,"l":6.275,"n":24,"o":6.285,"t":"2026-10-22T16:35:00Z","v":2059,"vw":6.278317},{"c":6.295,"h":6.295,"l":6.28,"n":88,"o":6.28,"t":"2026-10-22T16:40:00Z","v":7067,"vw":6.287064},{"c":6.295,"h":6.3,"l":6.295,"n":50,"o":6.295,"t":"2026-10-22T16:45:00Z","v":4100,"vw":6.295343},{"c":6.29,"h":6.305,"l":6.29,"n":113,"o":6.3,"t":"2026-10-22T16:50:00Z","v":9101,"vw":6.300821},{"c":6.295,"h":6.3,"l":6.295,"n":62,"o":6.295,"t":"2026-10-22T16:55:00Z","v":4206,"vw":6.297604},{"c":6.275,"h":6.295,"l":6.275,"n":76,"o":6.295,"t":"2026-10-22T17:00:00Z","v":5744,"vw":6.284293},{"c":6.275,"h":6.275,"l":6.265,"n":92,"o":6.275,"t":"2026-10-22T17:05:00Z","v":8690,"vw":6.269404},{"c":6.27,"h":6.28,"l":6.27,"n":40,"o":6.275,"t":"2026-10-22T17:10:00Z","v":2781,"vw":6.274265},{"c":6.27,"h":6.28,"l":6.265,"n":90,"o":6.275,"t":"2026-10-22T17:15:00Z","v":10865,"vw":6.272287},{"c":6.275,"h":6.275,"l":6.27,"n":115,"o":6.27,"t":"2026-10-22T17:20:00Z","v":10194,"vw":6.27071},{"c":6.275,"h":6.275,"l":6.275,"n":24,"o":6.275,"t":"2026-10-22T17:25:00Z","v":1465,"vw":6.275},{"c":6.28,"h":6.28,"l":6.275,"n":45,"o":6.28,"t":"2026-10-22T17:30:00Z","v":2950,"vw":6.276041},{"c":6.285,"h":6.305,"l":6.28,"n":254,"o":6.28,"t":"2026-10-22T17:35:00Z","v":24466,"vw":6.291265},{"c":6.295,"h":6.3,"l":6.285,"n":245,"o":6.285,"t":"2026-10-22T17:40:00Z","v":64763,"vw":6.290712},{"c":6.285,"h":6.295,"l":6.285,"n":67,"o":6.295,"t":"2026-10-22T17:45:00Z","v":5094,"vw":6.290828},{"c":6.275,"h":6.285,"l":6.275,"n":89,"o":6.28,"t":"2026-10-22T17:50:00Z","v":6061,"vw":6.278902},{"c":6.275,"h":6.285,"l":6.275,"n":101,"o":6.275,"t":"2026-10-22T17:55:00Z","v":10493,"vw":6.280147},{"c":6.265,"h":6.275,"l":6.265,"n":143,"o":6.275,"t":"2026-10-22T18:00:00Z","v":23020,"vw":6.270326},{"c":6.28,"h":6.28,"l":6.265,"n":131,"o":6.27,"t":"2026-10-22T18:05:00Z","v":12170,"vw":6.270442},{"c":6.28,"h":6.29,"l":6.2711,"n":110,"o":6.275,"t":"2026-10-22T18:10:00Z","v":10711,"vw":6.280306},{"c":6.2801,"h":6.285,"l":6.275,"n":47,"o":6.275,"t":"2026-10-22T18:15:00Z","v":6099,"vw":6.279447},{"c":6.285,"h":6.29,"l":6.285,"n":53,"o":6.285,"t":"2026-10-22T18:20:00Z","v":3603,"vw":6.285319},{"c":6.275,"h":6.29,"l":6.275,"n":138,"o":6.285,"t":"2026-10-22T18:25:00Z","v":9778,"vw":6.285033},{"c":6.265,"h":6.275,"l":6.265,"n":108,"o":6.275,"t":"2026-10-22T18:30:00Z","v":8461,"vw":6.271847},{"c":6.28,"h":6.28,"l":6.265,"n":165,"o":6.27,"t":"2026-10-22T18:35:00Z","v":14273,"vw":6.271225},{"c":6.275,"h":6.28,"l":6.275,"n":34,"o":6.28,"t":"2026-10-22T18:40:00Z","v":2905,"vw":6.279209},{"c":6.295,"h":6.3,"l":6.28,"n":106,"o":6.28,"t":"2026-10-22T18:45:00Z","v":10150,"vw":6.294174},{"c":6.275,"h":6.295,"l":6.275,"n":91,"o":6.295,"t":"2026-10-22T18:50:00Z","v":9001,"vw":6.28563},{"c":6.285,"h":6.29,"l":6.275,"n":81,"o":6.275,"t":"2026-10-22T18:55:00Z","v":6223,"vw":6.282774},{"c":6.305,"h":6.305,"l":6.285,"n":118,"o":6.285,"t":"2026-10-22T19:00:00Z","v":10628,"vw":6.299289},{"c":6.295,"h":6.305,"l":6.285,"n":188,"o":6.305,"t":"2026-10-22T19:05:00Z","v":18833,"vw":6.296572},{"c":6.295,"h":6.295,"l":6.29,"n":52,"o":6.29,"t":"2026-10-22T19:10:00Z","v":4658,"vw":6.293902},{"c":6.27,"h":6.295,"l":6.27,"n":115,"o":6.295,"t":"2026-10-22T19:15:00Z","v":10010,"vw":6.286205},{"c":6.275,"h":6.285,"l":6.27,"n":160,"o":6.27,"t":"2026-10-22T19:20:00Z","v":14483,"vw":6.278586},{"c":6.27,"h":6.28,"l":6.265,"n":368,"o":6.2712,"t":"2026-10-22T19:25:00Z","v":29216,"vw":6.273233},{"c":6.265,"h":6.27,"l":6.25,"n":295,"o":6.27,"t":"2026-10-22T19:30:00Z","v":21593,"vw":6.25647},{"c":6.265,"h":6.265,"l":6.255,"n":317,"o":6.26,"t":"2026-10-22T19:35:00Z","v":34169,"vw":6.259421},{"c":6.25,"h":6.265,"l":6.245,"n":195,"o":6.265,"t":"2026-10-22T19:40:00Z","v":15695,"vw":6.255823},{"c":6.255,"h":6.255,"l":6.23,"n":373,"o":6.25,"t":"2026-10-22T19:45:00Z","v":39590,"vw":6.240992},{"c":6.265,"h":6.28,"l":6.255,"n":359,"o":6.255,"t":"2026-10-22T19:50:00Z","v":40894,"vw":6.263455},{"c":6.245,"h":6.27,"l":6.23,"n":958,"o":6.27,"t":"2026-10-22T19:55:00Z","v":108955,"vw":6.245347},{"c":6.25,"h":6.25,"l":6.25,"n":11,"o":6.25,"t":"2026-10-22T20:00:00Z","v":167053,"vw":6.25}],"history":[{"c":12.82,"h":13.05,"l":12.79,"n":3226,"o":13.05,"t":"2024-10-21T04:00:00Z","v":205969,"vw":12.836709},{"c":12.86,"h":12.9,"l":12.81,"n":2798,"o":12.83,"t":"2024-10-22T04:00:00Z","v":126629,"vw":12.860168},{"c":12.94,"h":12.98,"l":12.78,"n":3027,"o":12.78,"t":"2024-10-23T04:00:00Z","v":162183,"vw":12.902292},{"c":13.11,"h":13.11,"l":12.86,"n":3396,"o":12.94,"t":"2024-10-24T04:00:00Z","v":220579,"vw":13.045606},{"c":12.93,"h":13.19,"l":12.92,"n":3563,"o":13.14,"t":"2024-10-25T04:00:00Z","v":215590,"vw":13.008598},{"c":13.13,"h":13.17,"l":12.95,"n":3820,"o":12.99,"t":"2024-10-28T04:00:00Z","v":250799,"vw":13.108092},{"c":13.14,"h":13.155,"l":12.93,"n":4602,"o":13,"t":"2024-10-29T04:00:00Z","v":304721,"vw":13.118181},{"c":13.36,"h":13.425,"l":13.13,"n":4701,"o":13.13,"t":"2024-10-30T04:00:00Z","v":316998,"vw":13.352342},{"c":13.01,"h":13.39,"l":13.01,"n":4537,"o":13.32,"t":"2024-10-31T04:00:00Z","v":299737,"vw":13.109512},{"c":12.98,"h":13.13,"l":12.95,"n":5422,"o":13.13,"t":"2024-11-01T04:00:00Z","v":321508,"vw":13.008511},{"c":12.95,"h":13.0673,"l":12.89,"n":5675,"o":13,"t":"2024-11-04T05:00:00Z","v":309879,"vw":12.970505},{"c":12.97,"h":13.12,"l":12.71,"n":6945,"o":13.01,"t":"2024-11-05T05:00:00Z","v":523699,"vw":12.930878},{"c":13.21,"h":13.45,"l":12.86,"n":8956,"o":13.32,"t":"2024-11-06T05:00:00Z","v":664617,"vw":13.111949},{"c":13.31,"h":13.39,"l":13.14,"n":5566,"o":13.16,"t":"2024-11-07T05:00:00Z","v":379649,"vw":13.274927},{"c":13.25,"h":13.49,"l":13.13,"n":5818,"o":13.37,"t":"2024-11-08T05:00:00Z","v":483990,"vw":13.26291},{"c":13.33,"h":13.43,"l":13.27,"n":6128,"o":13.32,"t":"2024-11-11T05:00:00Z","v":368880,"vw":13.316973},{"c":12.98,"h":13.3184,"l":12.915,"n":4680,"o":13.28,"t":"2024-11-12T05:00:00Z","v":307475,"vw":13.023038},{"c":12.89,"h":13.0595,"l":12.88,"n":6061,"o":13.02,"t":"2024-11-13T05:00:00Z","v":325900,"vw":12.945338},{"c":12.85,"h":13.005,"l":12.8,"n":3773,"o":12.95,"t":"2024-11-14T05:00:00Z","v":260994,"vw":12.884754},{"c":12.83,"h":12.96,"l":12.7501,"n":3967,"o":12.96,"t":"2024-11-15T05:00:00Z","v":251052,"vw":12.83499},{"c":12.86,"h":12.97,"l":12.8,"n":4031,"o":12.84,"t":"2024-11-18T05:00:00Z","v":283056,"vw":12.879705},{"c":12.9,"h":12.9,"l":12.73,"n":3543,"o":12.76,"t":"2024-11-19T05:00:00Z","v":197518,"vw":12.8419},{"c":12.83,"h":12.9422,"l":12.67,"n":4742,"o":12.82,"t":"2024-11-20T05:00:00Z","v":249852,"vw":12.783488},{"c":12.86,"h":12.9,"l":12.78,"n":4479,"o":12.9,"t":"2024-11-21T05:00:00Z","v":228352,"vw":12.849334},{"c":13.01,"h":13.055,"l":12.88,"n":5355,"o":12.88,"t":"2024-11-22T05:00:00Z","v":318121,"vw":13.006409},{"c":13.1,"h":13.3,"l":13.09,"n":5517,"o":13.09,"t":"2024-11-25T05:00:00Z","v":436168,"vw":13.156335},{"c":13.1,"h":13.1,"l":12.91,"n":4176,"o":13.07,"t":"2024-11-26T05:00:00Z","v":303404,"vw":13.056693},{"c":13.08,"h":13.23,"l":13.04,"n":3809,"o":13.09,"t":"2024-11-27T05:00:00Z","v":239177,"vw":13.10137},{"c":13.08,"h":13.29,"l":13.08,"n":2686,"o":13.19,"t":"2024-11-29T05:00:00Z","v":257998,"vw":13.118776},{"c":13.1,"h":13.17,"l":12.91,"n":6202,"o":13.08,"t":"2024-12-02T05:00:00Z","v":471768,"vw":13.057675},{"c":12.83,"h":13.12,"l":12.8,"n":3895,"o":13.12,"t":"2024-12-03T05:00:00Z","v":280022,"vw":12.863736},{"c":12.89,"h":12.9,"l":12.77,"n":3811,"o":12.83,"t":"2024-12-04T05:00:00Z","v":260838,"vw":12.863125},{"c":12.8,"h":12.9142,"l":12.7,"n":4133,"o":12.87,"t":"2024-12-05T05:00:00Z","v":302381,"vw":12.787472},{"c":12.98,"h":12.99,"l":12.75,"n":4549,"o":12.82,"t":"2024-12-06T05:00:00Z","v":319511,"vw":12.915217},{"c":13.06,"h":13.15,"l":13.025,"n":5086,"o":13.07,"t":"2024-12-09T05:00:00Z","v":314199,"vw":13.075319},{"c":13.04,"h":13.1451,"l":12.94,"n":4549,"o":13.1,"t":"2024-12-10T05:00:00Z","v":292586,"vw":13.065303},{"c":13.05,"h":13.13,"l":12.936,"n":4333,"o":13.08,"t":"2024-12-11T05:00:00Z","v":315511,"vw":13.031813},{"c":13.15,"h":13.24,"l":13.03,"n":4020,"o":13.09,"t":"2024-12-12T05:00:00Z","v":318196,"vw":13.159321},{"c":13.13,"h":13.13,"l":12.95,"n":4013,"o":13.07,"t":"2024-12-13T05:00:00Z","v":427103,"vw":13.051309},{"c":13.19,"h":13.31,"l":13.02,"n":3837,"o":13.07,"t":"2024-12-16T05:00:00Z","v":294823,"vw":13.190074},{"c":13,"h":13.2178,"l":12.91,"n":4568,"o":13,"t":"2024-12-17T05:00:00Z","v":488613,"vw":13.012636},{"c":12.53,"h":13.125,"l":12.52,"n":6833,"o":13.07,"t":"2024-12-18T05:00:00Z","v":786573,"vw":12.731048},{"c":12.43,"h":12.77,"l":12.4,"n":6007,"o":12.63,"t":"2024-12-19T05:00:00Z","v":634766,"vw":12.504459},{"c":12.67,"h":12.8,"l":12.32,"n":5251,"o":12.32,"t":"2024-12-20T05:00:00Z","v":1822338,"vw":12.646403},{"c":12.69,"h":12.815,"l":12.51,"n":5330,"o":12.69,"t":"2024-12-23T05:00:00Z","v":426705,"vw":12.634577},{"c":12.79,"h":12.805,"l":12.65,"n":2091,"o":12.7,"t":"2024-12-24T05:00:00Z","v":146929,"vw":12.735808},{"c":12.75,"h":12.785,"l":12.69,"n":3112,"o":12.73,"t":"2024-12-26T05:00:00Z","v":259892,"vw":12.741411},{"c":12.68,"h":12.87,"l":12.6,"n":3399,"o":12.72,"t":"2024-12-27T05:00:00Z","v":304824,"vw":12.701554},{"c":12.51,"h":12.675,"l":12.47,"n":4580,"o":12.63,"t":"2024-12-30T05:00:00Z","v":537280,"vw":12.554055},{"c":12.54,"h":12.57,"l":12.31,"n":9509,"o":12.49,"t":"2024-12-31T05:00:00Z","v":710177,"vw":12.497762},{"c":12.53,"h":12.6,"l":12.38,"n":3690,"o":12.55,"t":"2025-01-02T05:00:00Z","v":320672,"vw":12.493337},{"c":12.71,"h":12.725,"l":12.525,"n":3698,"o":12.59,"t":"2025-01-03T05:00:00Z","v":458683,"vw":12.685457},{"c":12.53,"h":12.73,"l":12.51,"n":3795,"o":12.7,"t":"2025-01-06T05:00:00Z","v":306087,"vw":12.603243},{"c":12.44,"h":12.62,"l":12.36,"n":3774,"o":12.51,"t":"2025-01-07T05:00:00Z","v":318974,"vw":12.444676},{"c":12.33,"h":12.45,"l":12.26,"n":3092,"o":12.36,"t":"2025-01-08T05:00:00Z","v":299734,"vw":12.344828},{"c":12.06,"h":12.1899,"l":12.02,"n":6027,"o":12.14,"t":"2025-01-10T05:00:00Z","v":657988,"vw":12.078026},{"c":12.12,"h":12.17,"l":11.96,"n":5415,"o":12.05,"t":"2025-01-13T05:00:00Z","v":397602,"vw":12.069734},{"c":12.37,"h":12.4,"l":12.12,"n":3595,"o":12.12,"t":"2025-01-14T05:00:00Z","v":288307,"vw":12.308406},{"c":12.48,"h":12.64,"l":12.31,"n":4082,"o":12.6,"t":"2025-01-15T05:00:00Z","v":313757,"vw":12.444529},{"c":12.54,"h":12.6184,"l":12.46,"n":3546,"o":12.46,"t":"2025-01-16T05:00:00Z","v":450771,"vw":12.543011},{"c":12.65,"h":12.7,"l":12.58,"n":2816,"o":12.62,"t":"2025-01-17T05:00:00Z","v":419212,"vw":12.636334},{"c":12.68,"h":12.74,"l":12.5001,"n":4419,"o":12.69,"t":"2025-01-21T05:00:00Z","v":425738,"vw":12.655179},{"c":12.43,"h":12.58,"l":12.4,"n":3890,"o":12.51,"t":"2025-01-22T05:00:00Z","v":309683,"vw":12.471497},{"c":12.36,"h":12.44,"l":12.32,"n":3631,"o":12.43,"t":"2025-01-23T05:00:00Z","v":284941,"vw":12.382878},{"c":12.44,"h":12.48,"l":12.3,"n":3796,"o":12.32,"t":"2025-01-24T05:00:00Z","v":331193,"vw":12.420767},{"c":12.77,"h":12.8,"l":12.5,"n":3999,"o":12.5,"t":"2025-01-27T05:00:00Z","v":392439,"vw":12.71587},{"c":12.69,"h":12.945,"l":12.65,"n":4603,"o":12.77,"t":"2025-01-28T05:00:00Z","v":369624,"vw":12.742332},{"c":12.56,"h":12.775,"l":12.49,"n":4408,"o":12.71,"t":"2025-01-29T05:00:00Z","v":328818,"vw":12.611346},{"c":12.67,"h":12.8,"l":12.58,"n":3927,"o":12.77,"t":"2025-01-30T05:00:00Z","v":362223,"vw":12.713646},{"c":12.73,"h":12.8,"l":12.655,"n":5424,"o":12.67,"t":"2025-01-31T05:00:00Z","v":642340,"vw":12.732221},{"c":12.62,"h":12.75,"l":12.48,"n":5016,"o":12.54,"t":"2025-02-03T05:00:00Z","v":388013,"vw":12.618513},{"c":12.84,"h":12.84,"l":12.519,"n":3513,"o":12.56,"t":"2025-02-04T05:00:00Z","v":279084,"vw":12.745399},{"c":12.92,"h":13,"l":12.86,"n":4729,"o":12.93,"t":"2025-02-05T05:00:00Z","v":425695,"vw":12.927939},{"c":12.98,"h":13.03,"l":12.85,"n":4147,"o":12.98,"t":"2025-02-06T05:00:00Z","v":465472,"vw":12.950961},{"c":12.81,"h":12.93,"l":12.74,"n":3504,"o":12.93,"t":"2025-02-07T05:00:00Z","v":336359,"vw":12.802748},{"c":12.88,"h":12.95,"l":12.7125,"n":4478,"o":12.85,"t":"2025-02-10T05:00:00Z","v":303726,"vw":12.869833},{"c":12.95,"h":12.98,"l":12.86,"n":3391,"o":12.86,"t":"2025-02-11T05:00:00Z","v":253564,"vw":12.928768},{"c":12.85,"h":12.975,"l":12.72,"n":3954,"o":12.76,"t":"2025-02-12T05:00:00Z","v":364478,"vw":12.855998},{"c":13,"h":13.06,"l":12.83,"n":4196,"o":12.93,"t":"2025-02-13T05:00:00Z","v":290089,"vw":12.969069},{"c":13.22,"h":13.235,"l":12.92,"n":4997,"o":12.98,"t":"2025-02-14T05:00:00Z","v":403691,"vw":13.136245},{"c":13.3,"h":13.48,"l":13.22,"n":6449,"o":13.22,"t":"2025-02-18T05:00:00Z","v":488179,"vw":13.343077},{"c":13.21,"h":13.32,"l":13.125,"n":5037,"o":13.27,"t":"2025-02-19T05:00:00Z","v":440906,"vw":13.205818},{"c":13.19,"h":13.305,"l":13.14,"n":5128,"o":13.16,"t":"2025-02-20T05:00:00Z","v":403907,"vw":13.200292},{"c":13.09,"h":13.329,"l":13.012,"n":4709,"o":13.27,"t":"2025-02-21T05:00:00Z","v":397290,"vw":13.123517},{"c":13.16,"h":13.31,"l":13.05,"n":5177,"o":13.17,"t":"2025-02-24T05:00:00Z","v":325575,"vw":13.191351},{"c":13.25,"h":13.36,"l":13.16,"n":5806,"o":13.16,"t":"2025-02-25T05:00:00Z","v":398861,"vw":13.272998},{"c":13.25,"h":13.305,"l":13.14,"n":4899,"o":13.24,"t":"2025-02-26T05:00:00Z","v":269611,"vw":13.227172},{"c":13.33,"h":13.37,"l":13.18,"n":4338,"o":13.2,"t":"2025-02-27T05:00:00Z","v":330326,"vw":13.313958},{"c":13.55,"h":13.56,"l":13.38,"n":4534,"o":13.44,"t":"2025-02-28T05:00:00Z","v":438445,"vw":13.509549},{"c":13.27,"h":13.58,"l":13.16,"n":5814,"o":13.52,"t":"2025-03-03T05:00:00Z","v":439762,"vw":13.312689},{"c":13.11,"h":13.24,"l":13.08,"n":5471,"o":13.15,"t":"2025-03-04T05:00:00Z","v":325914,"vw":13.154743},{"c":13.22,"h":13.28,"l":13.1,"n":4996,"o":13.16,"t":"2025-03-05T05:00:00Z","v":394813,"vw":13.206252},{"c":13.17,"h":13.26,"l":13.07,"n":4843,"o":13.07,"t":"2025-03-06T05:00:00Z","v":344857,"vw":13.147904},{"c":13.38,"h":13.44,"l":13.18,"n":4755,"o":13.2,"t":"2025-03-07T05:00:00Z","v":422875,"vw":13.360012},{"c":13.3,"h":13.56,"l":13.265,"n":6445,"o":13.29,"t":"2025-03-10T04:00:00Z","v":389119,"vw":13.362884},{"c":13.26,"h":13.53,"l":13.1204,"n":5602,"o":13.42,"t":"2025-03-11T04:00:00Z","v":489602,"vw":13.306557},{"c":13.18,"h":13.28,"l":12.9001,"n":5594,"o":13.27,"t":"2025-03-12T04:00:00Z","v":485111,"vw":13.140692},{"c":13.11,"h":13.41,"l":13.1,"n":4077,"o":13.23,"t":"2025-03-13T04:00:00Z","v":289183,"vw":13.196998},{"c":13.28,"h":13.28,"l":13.04,"n":4018,"o":13.24,"t":"2025-03-14T04:00:00Z","v":243391,"vw":13.241738},{"c":13.28,"h":13.3333,"l":13.19,"n":3656,"o":13.19,"t":"2025-03-17T04:00:00Z","v":255929,"vw":13.289143},{"c":13.27,"h":13.32,"l":13.21,"n":5130,"o":13.28,"t":"2025-03-18T04:00:00Z","v":316630,"vw":13.266515},{"c":13.21,"h":13.31,"l":13.12,"n":5245,"o":13.31,"t":"2025-03-19T04:00:00Z","v":388549,"vw":13.197091},{"c":13.14,"h":13.28,"l":13.13,"n":4381,"o":13.14,"t":"2025-03-20T04:00:00Z","v":292010,"vw":13.173413},{"c":13.01,"h":13.12,"l":12.92,"n":5435,"o":13.06,"t":"2025-03-21T04:00:00Z","v":1078061,"vw":13.014484},{"c":13.09,"h":13.1606,"l":13.02,"n":4177,"o":13.09,"t":"2025-03-24T04:00:00Z","v":271894,"vw":13.081456},{"c":13.04,"h":13.135,"l":12.925,"n":3839,"o":13.08,"t":"2025-03-25T04:00:00Z","v":301677,"vw":13.056667},{"c":13,"h":13.09,"l":12.93,"n":4088,"o":13.09,"t":"2025-03-26T04:00:00Z","v":259386,"vw":12.982933},{"c":13.12,"h":13.14,"l":12.99,"n":5064,"o":13,"t":"2025-03-27T04:00:00Z","v":385794,"vw":13.093953},{"c":12.98,"h":13.15,"l":12.87,"n":6344,"o":13.15,"t":"2025-03-28T04:00:00Z","v":454214,"vw":12.969225},{"c":12.74,"h":12.79,"l":12.56,"n":5919,"o":12.61,"t":"2025-03-31T04:00:00Z","v":684968,"vw":12.721587},{"c":12.73,"h":12.86,"l":12.66,"n":4372,"o":12.67,"t":"2025-04-01T04:00:00Z","v":298921,"vw":12.755356},{"c":12.68,"h":12.715,"l":12.578,"n":6830,"o":12.62,"t":"2025-04-02T04:00:00Z","v":490420,"vw":12.648625},{"c":12.45,"h":12.65,"l":12.39,"n":7427,"o":12.45,"t":"2025-04-03T04:00:00Z","v":679506,"vw":12.500582},{"c":11.92,"h":12.26,"l":11.805,"n":13527,"o":12.23,"t":"2025-04-04T04:00:00Z","v":1302927,"vw":11.972821},{"c":11.36,"h":12.1,"l":11.21,"n":9769,"o":11.56,"t":"2025-04-07T04:00:00Z","v":1101848,"vw":11.453863},{"c":11.11,"h":12.02,"l":11.005,"n":10942,"o":11.7,"t":"2025-04-08T04:00:00Z","v":1183124,"vw":11.250962},{"c":11.56,"h":11.7,"l":10.55,"n":10900,"o":10.99,"t":"2025-04-09T04:00:00Z","v":1066459,"vw":11.220877},{"c":10.83,"h":11.48,"l":10.57,"n":8057,"o":11.29,"t":"2025-04-10T04:00:00Z","v":782831,"vw":10.867448},{"c":10.78,"h":10.88,"l":10.5,"n":7869,"o":10.76,"t":"2025-04-11T04:00:00Z","v":783622,"vw":10.72222},{"c":10.99,"h":11.1838,"l":10.83,"n":6516,"o":10.96,"t":"2025-04-14T04:00:00Z","v":564588,"vw":11.015705},{"c":11.15,"h":11.22,"l":10.99,"n":5796,"o":10.99,"t":"2025-04-15T04:00:00Z","v":532162,"vw":11.152254},{"c":11.05,"h":11.21,"l":10.98,"n":5108,"o":11.15,"t":"2025-04-16T04:00:00Z","v":426365,"vw":11.073873},{"c":11.36,"h":11.395,"l":11.06,"n":4329,"o":11.06,"t":"2025-04-17T04:00:00Z","v":415387,"vw":11.288406},{"c":11.24,"h":11.3,"l":11.08,"n":5890,"o":11.25,"t":"2025-04-21T04:00:00Z","v":484706,"vw":11.201733},{"c":11.56,"h":11.58,"l":11.31,"n":5873,"o":11.37,"t":"2025-04-22T04:00:00Z","v":449877,"vw":11.483514},{"c":11.5,"h":11.86,"l":11.465,"n":5685,"o":11.8,"t":"2025-04-23T04:00:00Z","v":513354,"vw":11.610559},{"c":11.47,"h":11.5533,"l":11.4,"n":3912,"o":11.52,"t":"2025-04-24T04:00:00Z","v":331996,"vw":11.485906},{"c":11.63,"h":11.64,"l":11.375,"n":4989,"o":11.46,"t":"2025-04-25T04:00:00Z","v":371850,"vw":11.545853},{"c":11.64,"h":11.73,"l":11.555,"n":6534,"o":11.63,"t":"2025-04-28T04:00:00Z","v":528792,"vw":11.637762},{"c":11.59,"h":11.65,"l":10.8,"n":9197,"o":10.8,"t":"2025-04-29T04:00:00Z","v":916584,"vw":11.416831},{"c":11.38,"h":11.5,"l":11,"n":6598,"o":11.26,"t":"2025-04-30T04:00:00Z","v":705785,"vw":11.284785},{"c":11.35,"h":11.5289,"l":11.31,"n":5357,"o":11.42,"t":"2025-05-01T04:00:00Z","v":431789,"vw":11.387898},{"c":11.45,"h":11.54,"l":11.39,"n":6043,"o":11.4,"t":"2025-05-02T04:00:00Z","v":516547,"vw":11.478167},{"c":11.35,"h":11.42,"l":11.29,"n":5043,"o":11.42,"t":"2025-05-05T04:00:00Z","v":307509,"vw":11.35845},{"c":11.1,"h":11.34,"l":11.1,"n":4796,"o":11.26,"t":"2025-05-06T04:00:00Z","v":399276,"vw":11.160767},{"c":11.08,"h":11.2253,"l":11.06,"n":5804,"o":11.16,"t":"2025-05-07T04:00:00Z","v":449681,"vw":11.125716},{"c":11.24,"h":11.279,"l":11.1,"n":4462,"o":11.12,"t":"2025-05-08T04:00:00Z","v":323082,"vw":11.212105},{"c":11.3,"h":11.3154,"l":11.19,"n":3752,"o":11.25,"t":"2025-05-09T04:00:00Z","v":283047,"vw":11.276723},{"c":11.46,"h":11.58,"l":11.42,"n":5536,"o":11.54,"t":"2025-05-12T04:00:00Z","v":520112,"vw":11.48087},{"c":11.56,"h":11.63,"l":11.41,"n":3777,"o":11.53,"t":"2025-05-13T04:00:00Z","v":300254,"vw":11.563814},{"c":11.39,"h":11.56,"l":11.35,"n":6233,"o":11.51,"t":"2025-05-14T04:00:00Z","v":501084,"vw":11.409611},{"c":11.52,"h":11.535,"l":11.38,"n":6871,"o":11.43,"t":"2025-05-15T04:00:00Z","v":553511,"vw":11.463665},{"c":11.53,"h":11.66,"l":11.46,"n":6475,"o":11.54,"t":"2025-05-16T04:00:00Z","v":598651,"vw":11.520964},{"c":11.43,"h":11.51,"l":11.36,"n":4294,"o":11.38,"t":"2025-05-19T04:00:00Z","v":375768,"vw":11.451166},{"c":11.32,"h":11.44,"l":11.3,"n":4549,"o":11.4,"t":"2025-05-20T04:00:00Z","v":528500,"vw":11.366614},{"c":10.81,"h":11.26,"l":10.81,"n":5514,"o":11.25,"t":"2025-05-21T04:00:00Z","v":616268,"vw":10.960318},{"c":10.81,"h":10.94,"l":10.61,"n":6597,"o":10.78,"t":"2025-05-22T04:00:00Z","v":592523,"vw":10.794364},{"c":10.86,"h":10.9,"l":10.665,"n":6311,"o":10.68,"t":"2025-05-23T04:00:00Z","v":438439,"vw":10.840885},{"c":11.01,"h":11.02,"l":10.855,"n":5180,"o":10.96,"t":"2025-05-27T04:00:00Z","v":353039,"vw":10.965636},{"c":10.96,"h":11.0808,"l":10.945,"n":5170,"o":10.97,"t":"2025-05-28T04:00:00Z","v":378412,"vw":10.988437},{"c":11.08,"h":11.115,"l":10.96,"n":4733,"o":11,"t":"2025-05-29T04:00:00Z","v":343162,"vw":11.059521},{"c":11.03,"h":11.17,"l":10.99,"n":4427,"o":11.06,"t":"2025-05-30T04:00:00Z","v":341410,"vw":11.049053},{"c":10.84,"h":10.955,"l":10.8,"n":5795,"o":10.95,"t":"2025-06-02T04:00:00Z","v":295375,"vw":10.860334},{"c":10.93,"h":11.03,"l":10.77,"n":4735,"o":10.79,"t":"2025-06-03T04:00:00Z","v":392635,"vw":10.942227},{"c":10.92,"h":10.96,"l":10.865,"n":4268,"o":10.93,"t":"2025-06-04T04:00:00Z","v":283296,"vw":10.912642},{"c":10.92,"h":11.035,"l":10.86,"n":4793,"o":10.91,"t":"2025-06-05T04:00:00Z","v":577581,"vw":10.949991},{"c":11.1,"h":11.105,"l":10.9801,"n":4936,"o":11.04,"t":"2025-06-06T04:00:00Z","v":433498,"vw":11.06323},{"c":11.13,"h":11.2101,"l":11.11,"n":5898,"o":11.11,"t":"2025-06-09T04:00:00Z","v":378345,"vw":11.163949},{"c":11.13,"h":11.215,"l":10.98,"n":8023,"o":11.11,"t":"2025-06-10T04:00:00Z","v":1008178,"vw":11.097929},{"c":11.1,"h":11.23,"l":11.035,"n":9420,"o":11.18,"t":"2025-06-11T04:00:00Z","v":962562,"vw":11.104914},{"c":11.1,"h":11.11,"l":10.97,"n":9404,"o":11,"t":"2025-06-12T04:00:00Z","v":1706613,"vw":11.037397},{"c":10.82,"h":11.055,"l":10.81,"n":7607,"o":11,"t":"2025-06-13T04:00:00Z","v":649855,"vw":10.888887},{"c":10.78,"h":10.9599,"l":10.765,"n":6618,"o":10.88,"t":"2025-06-16T04:00:00Z","v":627572,"vw":10.8186},{"c":10.68,"h":10.8,"l":10.65,"n":5935,"o":10.7,"t":"2025-06-17T04:00:00Z","v":589364,"vw":10.698396},{"c":10.79,"h":10.89,"l":10.65,"n":6693,"o":10.71,"t":"2025-06-18T04:00:00Z","v":517499,"vw":10.791392},{"c":10.89,"h":10.94,"l":10.8,"n":6951,"o":10.84,"t":"2025-06-20T04:00:00Z","v":1101209,"vw":10.879589},{"c":10.95,"h":10.955,"l":10.75,"n":5362,"o":10.85,"t":"2025-06-23T04:00:00Z","v":581305,"vw":10.892118},{"c":10.9,"h":11.005,"l":10.885,"n":6356,"o":10.99,"t":"2025-06-24T04:00:00Z","v":654138,"vw":10.929998},{"c":10.87,"h":11.02,"l":10.81,"n":8372,"o":10.87,"t":"2025-06-25T04:00:00Z","v":969433,"vw":10.933418},{"c":11.07,"h":11.07,"l":10.85,"n":9198,"o":10.9,"t":"2025-06-26T04:00:00Z","v":899965,"vw":10.984126},{"c":11.03,"h":11.13,"l":10.98,"n":8550,"o":11.07,"t":"2025-06-27T04:00:00Z","v":1260787,"vw":11.048003},{"c":10.69,"h":10.75,"l":10.565,"n":6843,"o":10.69,"t":"2025-06-30T04:00:00Z","v":587420,"vw":10.662794},{"c":10.84,"h":10.99,"l":10.64,"n":7672,"o":10.64,"t":"2025-07-01T04:00:00Z","v":719469,"vw":10.856843},{"c":10.94,"h":10.99,"l":10.85,"n":5047,"o":10.98,"t":"2025-07-02T04:00:00Z","v":947597,"vw":10.932532},{"c":10.93,"h":11.015,"l":10.82,"n":3251,"o":10.93,"t":"2025-07-03T04:00:00Z","v":318382,"vw":10.917606},{"c":10.72,"h":10.9184,"l":10.69,"n":6006,"o":10.89,"t":"2025-07-07T04:00:00Z","v":580902,"vw":10.763678},{"c":10.88,"h":10.93,"l":10.75,"n":5792,"o":10.75,"t":"2025-07-08T04:00:00Z","v":515379,"vw":10.881109},{"c":10.97,"h":10.995,"l":10.9,"n":3893,"o":10.9,"t":"2025-07-09T04:00:00Z","v":400481,"vw":10.959999},{"c":11.05,"h":11.06,"l":10.91,"n":6138,"o":10.93,"t":"2025-07-10T04:00:00Z","v":894628,"vw":11.021659},{"c":10.94,"h":11.05,"l":10.92,"n":4016,"o":10.96,"t":"2025-07-11T04:00:00Z","v":367451,"vw":10.956993},{"c":10.95,"h":10.985,"l":10.86,"n":4489,"o":10.92,"t":"2025-07-14T04:00:00Z","v":387211,"vw":10.938084},{"c":10.75,"h":11,"l":10.75,"n":4048,"o":10.95,"t":"2025-07-15T04:00:00Z","v":415230,"vw":10.823193},{"c":10.88,"h":10.92,"l":10.755,"n":6013,"o":10.81,"t":"2025-07-16T04:00:00Z","v":459825,"vw":10.868101},{"c":10.71,"h":10.9167,"l":10.71,"n":4520,"o":10.83,"t":"2025-07-17T04:00:00Z","v":510692,"vw":10.766958},{"c":10.45,"h":10.796,"l":10.44,"n":5651,"o":10.77,"t":"2025-07-18T04:00:00Z","v":712739,"vw":10.506608},{"c":10.39,"h":10.595,"l":10.39,"n":4931,"o":10.5,"t":"2025-07-21T04:00:00Z","v":558794,"vw":10.480331},{"c":10.54,"h":10.605,"l":10.415,"n":4211,"o":10.48,"t":"2025-07-22T04:00:00Z","v":475060,"vw":10.53791},{"c":10.67,"h":10.68,"l":10.57,"n":6252,"o":10.57,"t":"2025-07-23T04:00:00Z","v":422733,"vw":10.634911},{"c":10.48,"h":10.655,"l":10.48,"n":6150,"o":10.61,"t":"2025-07-24T04:00:00Z","v":538545,"vw":10.564633},{"c":10.45,"h":10.55,"l":10.3601,"n":5356,"o":10.52,"t":"2025-07-25T04:00:00Z","v":446627,"vw":10.435876},{"c":10.3,"h":10.45,"l":10.21,"n":7670,"o":10.43,"t":"2025-07-28T04:00:00Z","v":748427,"vw":10.292418},{"c":10.22,"h":10.44,"l":10.15,"n":8138,"o":10.34,"t":"2025-07-29T04:00:00Z","v":1280820,"vw":10.191855},{"c":10.08,"h":10.3,"l":9.96,"n":10001,"o":10.3,"t":"2025-07-30T04:00:00Z","v":827767,"vw":10.09931},{"c":10.1,"h":10.25,"l":9.79,"n":7894,"o":10,"t":"2025-07-31T04:00:00Z","v":1089923,"vw":10.060389},{"c":10.48,"h":10.48,"l":10.05,"n":10118,"o":10.05,"t":"2025-08-01T04:00:00Z","v":1250739,"vw":10.346592},{"c":10.82,"h":10.85,"l":10.38,"n":8993,"o":10.46,"t":"2025-08-04T04:00:00Z","v":1323249,"vw":10.779803},{"c":10.89,"h":10.94,"l":10.79,"n":8577,"o":10.8,"t":"2025-08-05T04:00:00Z","v":868995,"vw":10.88016},{"c":10.82,"h":10.915,"l":10.82,"n":5513,"o":10.84,"t":"2025-08-06T04:00:00Z","v":696844,"vw":10.849626},{"c":10.88,"h":10.91,"l":10.765,"n":4269,"o":10.91,"t":"2025-08-07T04:00:00Z","v":396788,"vw":10.854026},{"c":10.86,"h":10.93,"l":10.81,"n":5923,"o":10.92,"t":"2025-08-08T04:00:00Z","v":487922,"vw":10.86776},{"c":10.78,"h":10.92,"l":10.73,"n":6048,"o":10.84,"t":"2025-08-11T04:00:00Z","v":465084,"vw":10.790749},{"c":10.98,"h":10.99,"l":10.835,"n":4818,"o":10.86,"t":"2025-08-12T04:00:00Z","v":426285,"vw":10.935186},{"c":11.16,"h":11.18,"l":10.98,"n":5855,"o":10.98,"t":"2025-08-13T04:00:00Z","v":568386,"vw":11.125824},{"c":11,"h":11.15,"l":10.935,"n":3927,"o":11.08,"t":"2025-08-14T04:00:00Z","v":311645,"vw":10.997172},{"c":11.02,"h":11.075,"l":10.94,"n":4931,"o":11.04,"t":"2025-08-15T04:00:00Z","v":386670,"vw":11.030049},{"c":11.05,"h":11.165,"l":11.03,"n":3661,"o":11.04,"t":"2025-08-18T04:00:00Z","v":349926,"vw":11.079378},{"c":11.14,"h":11.15,"l":11.04,"n":4017,"o":11.05,"t":"2025-08-19T04:00:00Z","v":344731,"vw":11.102157},{"c":11.2,"h":11.25,"l":11.155,"n":3510,"o":11.16,"t":"2025-08-20T04:00:00Z","v":306776,"vw":11.195072},{"c":11.04,"h":11.19,"l":11.02,"n":2775,"o":11.15,"t":"2025-08-21T04:00:00Z","v":274736,"vw":11.083161},{"c":11.32,"h":11.37,"l":11.07,"n":7323,"o":11.07,"t":"2025-08-22T04:00:00Z","v":665270,"vw":11.325553},{"c":11.27,"h":11.3659,"l":11.26,"n":4499,"o":11.31,"t":"2025-08-25T04:00:00Z","v":319860,"vw":11.292229},{"c":11.34,"h":11.355,"l":11.2,"n":5844,"o":11.25,"t":"2025-08-26T04:00:00Z","v":485236,"vw":11.310768},{"c":11.35,"h":11.39,"l":11.225,"n":6603,"o":11.29,"t":"2025-08-27T04:00:00Z","v":598179,"vw":11.318722},{"c":11.36,"h":11.42,"l":11.25,"n":3445,"o":11.42,"t":"2025-08-28T04:00:00Z","v":239437,"vw":11.325165},{"c":11.55,"h":11.56,"l":11.34,"n":5474,"o":11.35,"t":"2025-08-29T04:00:00Z","v":390812,"vw":11.480945},{"c":11.36,"h":11.53,"l":11.32,"n":4437,"o":11.45,"t":"2025-09-02T04:00:00Z","v":427012,"vw":11.408852},{"c":11.54,"h":11.58,"l":11.34,"n":4911,"o":11.34,"t":"2025-09-03T04:00:00Z","v":441506,"vw":11.529324},{"c":11.66,"h":11.7,"l":11.55,"n":4715,"o":11.6,"t":"2025-09-04T04:00:00Z","v":359498,"vw":11.620072},{"c":11.67,"h":11.84,"l":11.6,"n":4280,"o":11.72,"t":"2025-09-05T04:00:00Z","v":235957,"vw":11.698209},{"c":11.66,"h":11.72,"l":11.58,"n":5758,"o":11.69,"t":"2025-09-08T04:00:00Z","v":529305,"vw":11.638511},{"c":11.61,"h":11.74,"l":11.61,"n":3900,"o":11.63,"t":"2025-09-09T04:00:00Z","v":303275,"vw":11.647786},{"c":11.58,"h":11.65,"l":11.51,"n":3998,"o":11.61,"t":"2025-09-10T04:00:00Z","v":330573,"vw":11.580139},{"c":11.52,"h":11.68,"l":11.505,"n":5645,"o":11.62,"t":"2025-09-11T04:00:00Z","v":591778,"vw":11.558312},{"c":11.36,"h":11.48,"l":11.35,"n":3798,"o":11.47,"t":"2025-09-12T04:00:00Z","v":288585,"vw":11.389027},{"c":11.43,"h":11.49,"l":11.34,"n":6020,"o":11.41,"t":"2025-09-15T04:00:00Z","v":365023,"vw":11.427777},{"c":11.33,"h":11.5,"l":11.255,"n":5335,"o":11.43,"t":"2025-09-16T04:00:00Z","v":411409,"vw":11.352232},{"c":11.27,"h":11.53,"l":11.25,"n":5519,"o":11.35,"t":"2025-09-17T04:00:00Z","v":470507,"vw":11.334675},{"c":11.32,"h":11.43,"l":11.25,"n":5210,"o":11.28,"t":"2025-09-18T04:00:00Z","v":463494,"vw":11.336344},{"c":11.26,"h":11.36,"l":11.23,"n":4840,"o":11.35,"t":"2025-09-19T04:00:00Z","v":1241816,"vw":11.273879},{"c":11.14,"h":11.28,"l":11.14,"n":5275,"o":11.28,"t":"2025-09-22T04:00:00Z","v":558505,"vw":11.171639},{"c":11.18,"h":11.255,"l":11.15,"n":6697,"o":11.15,"t":"2025-09-23T04:00:00Z","v":519610,"vw":11.184503},{"c":11.19,"h":11.3,"l":11.12,"n":7338,"o":11.15,"t":"2025-09-24T04:00:00Z","v":624883,"vw":11.224676},{"c":11.23,"h":11.305,"l":11.175,"n":5864,"o":11.24,"t":"2025-09-25T04:00:00Z","v":483640,"vw":11.234038},{"c":11.27,"h":11.345,"l":11.195,"n":4897,"o":11.24,"t":"2025-09-26T04:00:00Z","v":528854,"vw":11.259741},{"c":11.22,"h":11.27,"l":11.145,"n":7629,"o":11.27,"t":"2025-09-29T04:00:00Z","v":800916,"vw":11.20803},{"c":10.86,"h":10.87,"l":10.65,"n":6133,"o":10.83,"t":"2025-09-30T04:00:00Z","v":501393,"vw":10.793242},{"c":10.88,"h":10.94,"l":10.755,"n":5908,"o":10.78,"t":"2025-10-01T04:00:00Z","v":476498,"vw":10.856984},{"c":10.97,"h":11,"l":10.88,"n":6051,"o":10.88,"t":"2025-10-02T04:00:00Z","v":415455,"vw":10.947257},{"c":11.06,"h":11.195,"l":10.9812,"n":7073,"o":10.99,"t":"2025-10-03T04:00:00Z","v":765415,"vw":11.077467},{"c":10.8,"h":11.06,"l":10.775,"n":8274,"o":11.03,"t":"2025-10-06T04:00:00Z","v":774688,"vw":10.860851},{"c":10.68,"h":10.87,"l":10.68,"n":6626,"o":10.78,"t":"2025-10-07T04:00:00Z","v":567086,"vw":10.731782},{"c":10.75,"h":10.775,"l":10.7,"n":5999,"o":10.73,"t":"2025-10-08T04:00:00Z","v":517523,"vw":10.743723},{"c":10.57,"h":10.805,"l":10.535,"n":5628,"o":10.78,"t":"2025-10-09T04:00:00Z","v":557771,"vw":10.61636},{"c":10.57,"h":10.68,"l":10.52,"n":6848,"o":10.57,"t":"2025-10-10T04:00:00Z","v":704801,"vw":10.592987},{"c":10.67,"h":10.74,"l":10.565,"n":6044,"o":10.6,"t":"2025-10-13T04:00:00Z","v":504573,"vw":10.644688},{"c":10.75,"h":10.77,"l":10.59,"n":8330,"o":10.59,"t":"2025-10-14T04:00:00Z","v":804184,"vw":10.69268},{"c":10.66,"h":10.84,"l":10.6425,"n":6794,"o":10.79,"t":"2025-10-15T04:00:00Z","v":549578,"vw":10.698716},{"c":10.62,"h":10.69,"l":10.52,"n":7471,"o":10.64,"t":"2025-10-16T04:00:00Z","v":704928,"vw":10.590032},{"c":10.65,"h":10.69,"l":10.59,"n":5999,"o":10.61,"t":"2025-10-17T04:00:00Z","v":507969,"vw":10.633288},{"c":10.73,"h":10.75,"l":10.65,"n":5149,"o":10.65,"t":"2025-10-20T04:00:00Z","v":455574,"vw":10.72105},{"c":10.67,"h":10.79,"l":10.66,"n":4348,"o":10.72,"t":"2025-10-21T04:00:00Z","v":409976,"vw":10.710955},{"c":10.85,"h":10.855,"l":10.71,"n":4955,"o":10.71,"t":"2025-10-22T04:00:00Z","v":502736,"vw":10.820997},{"c":10.78,"h":10.88,"l":10.77,"n":5343,"o":10.88,"t":"2025-10-23T04:00:00Z","v":494861,"vw":10.80748},{"c":10.83,"h":10.88,"l":10.77,"n":5457,"o":10.81,"t":"2025-10-24T04:00:00Z","v":433885,"vw":10.818129},{"c":10.79,"h":10.87,"l":10.76,"n":4968,"o":10.81,"t":"2025-10-27T04:00:00Z","v":396290,"vw":10.799342},{"c":10.71,"h":10.83,"l":10.66,"n":5491,"o":10.79,"t":"2025-10-28T04:00:00Z","v":549509,"vw":10.713183},{"c":10.66,"h":10.8,"l":10.565,"n":7877,"o":10.71,"t":"2025-10-29T04:00:00Z","v":706898,"vw":10.676011},{"c":10.24,"h":10.52,"l":10.12,"n":14715,"o":10.5,"t":"2025-10-30T04:00:00Z","v":1279753,"vw":10.25287},{"c":10.14,"h":10.24,"l":10.07,"n":8344,"o":10.2,"t":"2025-10-31T04:00:00Z","v":719547,"vw":10.138008},{"c":10.12,"h":10.14,"l":10.01,"n":12661,"o":10.14,"t":"2025-11-03T05:00:00Z","v":1334107,"vw":10.085993},{"c":10.15,"h":10.15,"l":10.005,"n":7232,"o":10.08,"t":"2025-11-04T05:00:00Z","v":678693,"vw":10.090386},{"c":10.28,"h":10.305,"l":10.07,"n":8358,"o":10.13,"t":"2025-11-05T05:00:00Z","v":914716,"vw":10.231793},{"c":9.98,"h":10.285,"l":9.975,"n":7519,"o":10.27,"t":"2025-11-06T05:00:00Z","v":798831,"vw":10.038631},{"c":9.91,"h":10.0673,"l":9.9,"n":9612,"o":9.98,"t":"2025-11-07T05:00:00Z","v":949511,"vw":9.930372},{"c":9.82,"h":9.925,"l":9.795,"n":7464,"o":9.92,"t":"2025-11-10T05:00:00Z","v":847580,"vw":9.823571},{"c":10.09,"h":10.115,"l":9.78,"n":9238,"o":9.87,"t":"2025-11-11T05:00:00Z","v":1082957,"vw":9.963122},{"c":10.02,"h":10.195,"l":9.99,"n":8086,"o":10.08,"t":"2025-11-12T05:00:00Z","v":814271,"vw":10.037649},{"c":10.01,"h":10.105,"l":9.95,"n":10261,"o":9.97,"t":"2025-11-13T05:00:00Z","v":1429062,"vw":10.010994},{"c":10,"h":10.03,"l":9.87,"n":7354,"o":10.01,"t":"2025-11-14T05:00:00Z","v":793951,"vw":9.946523},{"c":9.88,"h":10.05,"l":9.86,"n":6065,"o":9.98,"t":"2025-11-17T05:00:00Z","v":573642,"vw":9.927915},{"c":9.9,"h":9.94,"l":9.85,"n":6321,"o":9.9,"t":"2025-11-18T05:00:00Z","v":636140,"vw":9.893546},{"c":9.79,"h":9.925,"l":9.78,"n":6965,"o":9.86,"t":"2025-11-19T05:00:00Z","v":703868,"vw":9.817488},{"c":9.73,"h":9.8899,"l":9.71,"n":6732,"o":9.8,"t":"2025-11-20T05:00:00Z","v":590785,"vw":9.766699},{"c":10.01,"h":10.03,"l":9.74,"n":6041,"o":9.77,"t":"2025-11-21T05:00:00Z","v":654601,"vw":9.946362},{"c":10.06,"h":10.09,"l":9.95,"n":8541,"o":10.03,"t":"2025-11-24T05:00:00Z","v":946959,"vw":10.026774},{"c":10.34,"h":10.38,"l":10.1,"n":9224,"o":10.1,"t":"2025-11-25T05:00:00Z","v":789416,"vw":10.318451},{"c":10.36,"h":10.5,"l":10.28,"n":6428,"o":10.28,"t":"2025-11-26T05:00:00Z","v":877115,"vw":10.396356},{"c":10.42,"h":10.43,"l":10.33,"n":3415,"o":10.41,"t":"2025-11-28T05:00:00Z","v":339229,"vw":10.392036},{"c":10.39,"h":10.445,"l":10.295,"n":5589,"o":10.37,"t":"2025-12-01T05:00:00Z","v":599898,"vw":10.369274},{"c":10.38,"h":10.44,"l":10.28,"n":5473,"o":10.43,"t":"2025-12-02T05:00:00Z","v":512078,"vw":10.360987},{"c":10.58,"h":10.62,"l":10.44,"n":4774,"o":10.44,"t":"2025-12-03T05:00:00Z","v":518229,"vw":10.564723},{"c":10.51,"h":10.675,"l":10.49,"n":5259,"o":10.6,"t":"2025-12-04T05:00:00Z","v":435623,"vw":10.557731},{"c":10.64,"h":10.65,"l":10.49,"n":5846,"o":10.49,"t":"2025-12-05T05:00:00Z","v":633942,"vw":10.608968},{"c":10.48,"h":10.64,"l":10.48,"n":5928,"o":10.64,"t":"2025-12-08T05:00:00Z","v":609504,"vw":10.524997},{"c":10.57,"h":10.61,"l":10.485,"n":5101,"o":10.52,"t":"2025-12-09T05:00:00Z","v":437230,"vw":10.542716},{"c":10.56,"h":10.675,"l":10.545,"n":7719,"o":10.6,"t":"2025-12-10T05:00:00Z","v":768806,"vw":10.595326},{"c":10.64,"h":10.69,"l":10.605,"n":5884,"o":10.61,"t":"2025-12-11T05:00:00Z","v":512121,"vw":10.642152},{"c":10.7,"h":10.78,"l":10.62,"n":7592,"o":10.64,"t":"2025-12-12T05:00:00Z","v":952494,"vw":10.694332},{"c":10.68,"h":10.82,"l":10.67,"n":8346,"o":10.76,"t":"2025-12-15T05:00:00Z","v":939934,"vw":10.740347},{"c":10.59,"h":10.7791,"l":10.58,"n":6990,"o":10.72,"t":"2025-12-16T05:00:00Z","v":707958,"vw":10.64121},{"c":10.67,"h":10.76,"l":10.565,"n":9191,"o":10.61,"t":"2025-12-17T05:00:00Z","v":977185,"vw":10.678167},{"c":10.58,"h":10.78,"l":10.545,"n":7964,"o":10.7,"t":"2025-12-18T05:00:00Z","v":892280,"vw":10.627525},{"c":10.6,"h":10.65,"l":10.55,"n":9427,"o":10.55,"t":"2025-12-19T05:00:00Z","v":2820922,"vw":10.598558},{"c":10.55,"h":10.665,"l":10.525,"n":7142,"o":10.56,"t":"2025-12-22T05:00:00Z","v":591695,"vw":10.573541},{"c":10.44,"h":10.56,"l":10.42,"n":5826,"o":10.55,"t":"2025-12-23T05:00:00Z","v":424972,"vw":10.472117},{"c":10.49,"h":10.5799,"l":10.435,"n":2886,"o":10.47,"t":"2025-12-24T05:00:00Z","v":277071,"vw":10.493616},{"c":10.45,"h":10.5399,"l":10.425,"n":6419,"o":10.49,"t":"2025-12-26T05:00:00Z","v":640004,"vw":10.456185},{"c":10.34,"h":10.48,"l":10.305,"n":7112,"o":10.45,"t":"2025-12-29T05:00:00Z","v":590469,"vw":10.348008},{"c":10.44,"h":10.46,"l":10.3039,"n":5720,"o":10.34,"t":"2025-12-30T05:00:00Z","v":667357,"vw":10.409581},{"c":10.03,"h":10.18,"l":9.99,"n":7495,"o":10.09,"t":"2025-12-31T05:00:00Z","v":938696,"vw":10.045137},{"c":10.11,"h":10.16,"l":9.91,"n":5346,"o":10.05,"t":"2026-01-02T05:00:00Z","v":515392,"vw":10.067424},{"c":10.01,"h":10.1175,"l":9.96,"n":7788,"o":10.04,"t":"2026-01-05T05:00:00Z","v":750274,"vw":10.025024},{"c":9.94,"h":10.02,"l":9.825,"n":9124,"o":10.01,"t":"2026-01-06T05:00:00Z","v":940371,"vw":9.899052},{"c":9.74,"h":10.04,"l":9.73,"n":11413,"o":9.96,"t":"2026-01-07T05:00:00Z","v":1020010,"vw":9.795328},{"c":9.86,"h":9.955,"l":9.6512,"n":8799,"o":9.7,"t":"2026-01-08T05:00:00Z","v":774758,"vw":9.869174},{"c":9.91,"h":9.98,"l":9.86,"n":7833,"o":9.9,"t":"2026-01-09T05:00:00Z","v":716981,"vw":9.929519},{"c":10.02,"h":10.065,"l":9.83,"n":9040,"o":9.87,"t":"2026-01-12T05:00:00Z","v":897303,"vw":9.991383},{"c":9.88,"h":10.13,"l":9.84,"n":5853,"o":10.06,"t":"2026-01-13T05:00:00Z","v":520151,"vw":9.90173},{"c":10.04,"h":10.05,"l":9.83,"n":5559,"o":9.88,"t":"2026-01-14T05:00:00Z","v":417398,"vw":9.972517},{"c":10.25,"h":10.37,"l":9.99,"n":7235,"o":10.11,"t":"2026-01-15T05:00:00Z","v":572456,"vw":10.240247},{"c":10.29,"h":10.3387,"l":10.2,"n":6252,"o":10.2,"t":"2026-01-16T05:00:00Z","v":511089,"vw":10.280234},{"c":10.22,"h":10.25,"l":10.07,"n":8173,"o":10.16,"t":"2026-01-20T05:00:00Z","v":640706,"vw":10.195289},{"c":10.34,"h":10.35,"l":10.1512,"n":5537,"o":10.22,"t":"2026-01-21T05:00:00Z","v":482339,"vw":10.2818},{"c":10.24,"h":10.4,"l":10.22,"n":6919,"o":10.34,"t":"2026-01-22T05:00:00Z","v":696407,"vw":10.290622},{"c":10.09,"h":10.24,"l":10.065,"n":6472,"o":10.24,"t":"2026-01-23T05:00:00Z","v":460254,"vw":10.118493},{"c":10.17,"h":10.19,"l":9.995,"n":4112,"o":10.1,"t":"2026-01-26T05:00:00Z","v":341515,"vw":10.112108},{"c":10.28,"h":10.3,"l":10.1294,"n":4291,"o":10.14,"t":"2026-01-27T05:00:00Z","v":376442,"vw":10.216725},{"c":10.25,"h":10.48,"l":10.245,"n":6393,"o":10.29,"t":"2026-01-28T05:00:00Z","v":533633,"vw":10.332975},{"c":10.42,"h":10.495,"l":10.255,"n":7248,"o":10.33,"t":"2026-01-29T05:00:00Z","v":540246,"vw":10.394971},{"c":10.26,"h":10.41,"l":10.07,"n":7789,"o":10.35,"t":"2026-01-30T05:00:00Z","v":904939,"vw":10.224138},{"c":10.37,"h":10.41,"l":10.16,"n":6941,"o":10.26,"t":"2026-02-02T05:00:00Z","v":678657,"vw":10.358867},{"c":10.41,"h":10.5025,"l":10.24,"n":10247,"o":10.35,"t":"2026-02-03T05:00:00Z","v":913830,"vw":10.364502},{"c":10.58,"h":10.59,"l":10.365,"n":9680,"o":10.43,"t":"2026-02-04T05:00:00Z","v":952539,"vw":10.514213},{"c":10.26,"h":10.58,"l":10.25,"n":10252,"o":10.58,"t":"2026-02-05T05:00:00Z","v":1057187,"vw":10.350804},{"c":10.18,"h":10.355,"l":10.145,"n":6856,"o":10.28,"t":"2026-02-06T05:00:00Z","v":585534,"vw":10.197019},{"c":10.16,"h":10.225,"l":10,"n":6728,"o":10.11,"t":"2026-02-09T05:00:00Z","v":660861,"vw":10.13586},{"c":10.25,"h":10.3,"l":10.14,"n":7819,"o":10.175,"t":"2026-02-10T05:00:00Z","v":667788,"vw":10.233302},{"c":10.15,"h":10.22,"l":10.065,"n":9208,"o":10.19,"t":"2026-02-11T05:00:00Z","v":838007,"vw":10.127416},{"c":8.71,"h":8.94,"l":8.42,"n":34644,"o":8.9,"t":"2026-02-12T05:00:00Z","v":4779941,"vw":8.624721},{"c":8.85,"h":8.895,"l":8.48,"n":14540,"o":8.69,"t":"2026-02-13T05:00:00Z","v":2069057,"vw":8.757137},{"c":8.88,"h":8.955,"l":8.77,"n":17638,"o":8.82,"t":"2026-02-17T05:00:00Z","v":2042341,"vw":8.85805},{"c":8.68,"h":8.99,"l":8.67,"n":12223,"o":8.87,"t":"2026-02-18T05:00:00Z","v":1060194,"vw":8.785789},{"c":8.88,"h":8.895,"l":8.64,"n":10484,"o":8.69,"t":"2026-02-19T05:00:00Z","v":1155978,"vw":8.808096},{"c":9.12,"h":9.17,"l":8.94,"n":13609,"o":8.94,"t":"2026-02-20T05:00:00Z","v":1282712,"vw":9.106746},{"c":8.99,"h":9.215,"l":8.98,"n":12897,"o":9.08,"t":"2026-02-23T05:00:00Z","v":1754706,"vw":9.057163},{"c":8.83,"h":9.08,"l":8.79,"n":13681,"o":8.99,"t":"2026-02-24T05:00:00Z","v":1419171,"vw":8.877344},{"c":9.03,"h":9.055,"l":8.8,"n":9438,"o":8.82,"t":"2026-02-25T05:00:00Z","v":1092664,"vw":8.972405},{"c":9.25,"h":9.3,"l":9.045,"n":11065,"o":9.06,"t":"2026-02-26T05:00:00Z","v":1342963,"vw":9.235328},{"c":9.13,"h":9.312,"l":9.11,"n":10911,"o":9.15,"t":"2026-02-27T05:00:00Z","v":1353290,"vw":9.164431},{"c":9.46,"h":9.52,"l":8.96,"n":12343,"o":9.01,"t":"2026-03-02T05:00:00Z","v":1454602,"vw":9.388104},{"c":9.42,"h":9.52,"l":9.29,"n":12237,"o":9.29,"t":"2026-03-03T05:00:00Z","v":1238799,"vw":9.414588},{"c":9.49,"h":9.545,"l":9.41,"n":10186,"o":9.47,"t":"2026-03-04T05:00:00Z","v":1287335,"vw":9.485835},{"c":9.47,"h":9.6,"l":9.42,"n":12905,"o":9.56,"t":"2026-03-05T05:00:00Z","v":1678004,"vw":9.475499},{"c":9.34,"h":9.4785,"l":9.22,"n":11831,"o":9.38,"t":"2026-03-06T05:00:00Z","v":1088347,"vw":9.348653},{"c":9.31,"h":9.335,"l":9.04,"n":11953,"o":9.16,"t":"2026-03-09T04:00:00Z","v":1387031,"vw":9.238466},{"c":9.11,"h":9.34,"l":9.065,"n":12293,"o":9.22,"t":"2026-03-10T04:00:00Z","v":1233870,"vw":9.190479},{"c":9.08,"h":9.21,"l":9,"n":12510,"o":9.08,"t":"2026-03-11T04:00:00Z","v":907120,"vw":9.08299},{"c":9.01,"h":9.21,"l":8.98,"n":11696,"o":8.98,"t":"2026-03-12T04:00:00Z","v":1306848,"vw":9.07545},{"c":8.9,"h":9.16,"l":8.86,"n":14071,"o":9.06,"t":"2026-03-13T04:00:00Z","v":1113158,"vw":8.959846},{"c":8.97,"h":9.095,"l":8.95,"n":10165,"o":9,"t":"2026-03-16T04:00:00Z","v":1061322,"vw":8.996836},{"c":9.11,"h":9.175,"l":9,"n":12404,"o":9,"t":"2026-03-17T04:00:00Z","v":1272547,"vw":9.115623},{"c":9.16,"h":9.225,"l":9.05,"n":12264,"o":9.05,"t":"2026-03-18T04:00:00Z","v":1418221,"vw":9.161497},{"c":9.13,"h":9.23,"l":9.04,"n":11965,"o":9.04,"t":"2026-03-19T04:00:00Z","v":1541370,"vw":9.137276},{"c":8.83,"h":9.2,"l":8.79,"n":15238,"o":9.15,"t":"2026-03-20T04:00:00Z","v":3066966,"vw":8.864519},{"c":8.77,"h":9.0238,"l":8.77,"n":13568,"o":8.97,"t":"2026-03-23T04:00:00Z","v":1584196,"vw":8.844117},{"c":8.4,"h":8.77,"l":8.4,"n":14240,"o":8.75,"t":"2026-03-24T04:00:00Z","v":1848719,"vw":8.492998},{"c":8.55,"h":8.6501,"l":8.43,"n":9794,"o":8.5,"t":"2026-03-25T04:00:00Z","v":803863,"vw":8.551128},{"c":8.58,"h":8.59,"l":8.47,"n":9974,"o":8.47,"t":"2026-03-26T04:00:00Z","v":966321,"vw":8.549022},{"c":8.35,"h":8.545,"l":8.3,"n":7954,"o":8.53,"t":"2026-03-27T04:00:00Z","v":710877,"vw":8.39034},{"c":8.53,"h":8.62,"l":8.35,"n":10631,"o":8.44,"t":"2026-03-30T04:00:00Z","v":1023376,"vw":8.534972},{"c":8.49,"h":8.51,"l":8.24,"n":11442,"o":8.42,"t":"2026-03-31T04:00:00Z","v":927896,"vw":8.422786},{"c":8.39,"h":8.56,"l":8.34,"n":9506,"o":8.5,"t":"2026-04-01T04:00:00Z","v":605166,"vw":8.425796},{"c":8.45,"h":8.485,"l":8.255,"n":9860,"o":8.3,"t":"2026-04-02T04:00:00Z","v":874309,"vw":8.415182},{"c":8.4,"h":8.495,"l":8.35,"n":7270,"o":8.38,"t":"2026-04-06T04:00:00Z","v":658054,"vw":8.427886},{"c":8.35,"h":8.505,"l":8.32,"n":7447,"o":8.4,"t":"2026-04-07T04:00:00Z","v":597247,"vw":8.364335},{"c":8.58,"h":8.595,"l":8.49,"n":8481,"o":8.58,"t":"2026-04-08T04:00:00Z","v":857659,"vw":8.558619},{"c":8.64,"h":8.73,"l":8.54,"n":7378,"o":8.54,"t":"2026-04-09T04:00:00Z","v":660625,"vw":8.660572},{"c":8.67,"h":8.7192,"l":8.625,"n":6715,"o":8.66,"t":"2026-04-10T04:00:00Z","v":632475,"vw":8.66412},{"c":8.8,"h":8.8,"l":8.58,"n":5966,"o":8.6,"t":"2026-04-13T04:00:00Z","v":520014,"vw":8.728036},{"c":8.83,"h":8.8793,"l":8.765,"n":3912,"o":8.79,"t":"2026-04-14T04:00:00Z","v":468995,"vw":8.810174},{"c":8.94,"h":8.94,"l":8.77,"n":5201,"o":8.79,"t":"2026-04-15T04:00:00Z","v":405577,"vw":8.89637},{"c":8.82,"h":8.88,"l":8.4687,"n":7220,"o":8.82,"t":"2026-04-16T04:00:00Z","v":629009,"vw":8.814931},{"c":9.13,"h":9.16,"l":8.82,"n":8507,"o":8.91,"t":"2026-04-17T04:00:00Z","v":728656,"vw":9.078759},{"c":9.13,"h":9.13,"l":9.03,"n":6692,"o":9.04,"t":"2026-04-20T04:00:00Z","v":558402,"vw":9.105224},{"c":9.13,"h":9.23,"l":9.08,"n":8292,"o":9.11,"t":"2026-04-21T04:00:00Z","v":822892,"vw":9.14294},{"c":9.13,"h":9.29,"l":9.11,"n":7578,"o":9.16,"t":"2026-04-22T04:00:00Z","v":699411,"vw":9.171708},{"c":9.07,"h":9.16,"l":8.975,"n":8429,"o":9.14,"t":"2026-04-23T04:00:00Z","v":670857,"vw":9.047808},{"c":9.14,"h":9.16,"l":8.97,"n":5628,"o":9,"t":"2026-04-24T04:00:00Z","v":631283,"vw":9.126643},{"c":9.12,"h":9.265,"l":9.095,"n":5868,"o":9.12,"t":"2026-04-27T04:00:00Z","v":439072,"vw":9.146666},{"c":9.19,"h":9.24,"l":9.125,"n":7483,"o":9.18,"t":"2026-04-28T04:00:00Z","v":524778,"vw":9.173447},{"c":8.97,"h":9.19,"l":8.91,"n":10848,"o":9.14,"t":"2026-04-29T04:00:00Z","v":777057,"vw":9.000249},{"c":9.1,"h":9.5,"l":9.09,"n":13328,"o":9.28,"t":"2026-04-30T04:00:00Z","v":1421676,"vw":9.242519},{"c":9.29,"h":9.335,"l":9.13,"n":9645,"o":9.18,"t":"2026-05-01T04:00:00Z","v":676789,"vw":9.266365},{"c":9.06,"h":9.29,"l":9.025,"n":9503,"o":9.25,"t":"2026-05-04T04:00:00Z","v":810133,"vw":9.087314},{"c":9.12,"h":9.175,"l":9.03,"n":7398,"o":9.09,"t":"2026-05-05T04:00:00Z","v":787251,"vw":9.124398},{"c":9.15,"h":9.23,"l":9.12,"n":9517,"o":9.15,"t":"2026-05-06T04:00:00Z","v":890648,"vw":9.168982},{"c":9.04,"h":9.19,"l":9.015,"n":9175,"o":9.15,"t":"2026-05-07T04:00:00Z","v":715498,"vw":9.085093},{"c":9.09,"h":9.1,"l":8.935,"n":5982,"o":9.04,"t":"2026-05-08T04:00:00Z","v":910352,"vw":9.06987},{"c":8.79,"h":9.1,"l":8.785,"n":7104,"o":9.07,"t":"2026-05-11T04:00:00Z","v":604511,"vw":8.852339},{"c":8.8,"h":8.81,"l":8.64,"n":8886,"o":8.7,"t":"2026-05-12T04:00:00Z","v":646568,"vw":8.759943},{"c":9.02,"h":9.025,"l":8.74,"n":11309,"o":8.77,"t":"2026-05-13T04:00:00Z","v":1039904,"vw":8.950254},{"c":9.12,"h":9.23,"l":9.08,"n":11968,"o":9.09,"t":"2026-05-14T04:00:00Z","v":1416268,"vw":9.165176},{"c":9.04,"h":9.09,"l":8.965,"n":12251,"o":9.04,"t":"2026-05-15T04:00:00Z","v":1400242,"vw":9.025584},{"c":9.14,"h":9.265,"l":9.04,"n":8919,"o":9.04,"t":"2026-05-18T04:00:00Z","v":918034,"vw":9.191244},{"c":8.99,"h":9.26,"l":8.98,"n":8308,"o":9.1,"t":"2026-05-19T04:00:00Z","v":730539,"vw":9.101742},{"c":8.68,"h":8.96,"l":8.665,"n":10605,"o":8.95,"t":"2026-05-20T04:00:00Z","v":1076653,"vw":8.722342},{"c":8.73,"h":8.805,"l":8.62,"n":10751,"o":8.68,"t":"2026-05-21T04:00:00Z","v":1083966,"vw":8.734408},{"c":8.47,"h":8.76,"l":8.45,"n":9551,"o":8.76,"t":"2026-05-22T04:00:00Z","v":833170,"vw":8.518918},{"c":8.53,"h":8.59,"l":8.45,"n":10233,"o":8.5,"t":"2026-05-26T04:00:00Z","v":899144,"vw":8.516965},{"c":8.61,"h":8.65,"l":8.51,"n":7879,"o":8.54,"t":"2026-05-27T04:00:00Z","v":646818,"vw":8.59856},{"c":8.64,"h":8.65,"l":8.545,"n":7696,"o":8.57,"t":"2026-05-28T04:00:00Z","v":556752,"vw":8.60607},{"c":8.67,"h":8.69,"l":8.57,"n":7337,"o":8.57,"t":"2026-05-29T04:00:00Z","v":946918,"vw":8.66384},{"c":8.34,"h":8.59,"l":8.31,"n":10946,"o":8.57,"t":"2026-06-01T04:00:00Z","v":765624,"vw":8.392786},{"c":8.39,"h":8.525,"l":8.31,"n":10263,"o":8.31,"t":"2026-06-02T04:00:00Z","v":1258345,"vw":8.406699},{"c":8.28,"h":8.42,"l":8.255,"n":14615,"o":8.37,"t":"2026-06-03T04:00:00Z","v":983399,"vw":8.321032},{"c":8.55,"h":8.57,"l":8.35,"n":11919,"o":8.37,"t":"2026-06-04T04:00:00Z","v":878269,"vw":8.481476},{"c":8.57,"h":8.675,"l":8.48,"n":11047,"o":8.49,"t":"2026-06-05T04:00:00Z","v":759755,"vw":8.562267},{"c":8.38,"h":8.56,"l":8.32,"n":12238,"o":8.55,"t":"2026-06-08T04:00:00Z","v":698064,"vw":8.397653},{"c":8.35,"h":8.54,"l":8.35,"n":14977,"o":8.46,"t":"2026-06-09T04:00:00Z","v":1530824,"vw":8.391378},{"c":8.35,"h":8.5,"l":8.34,"n":10654,"o":8.39,"t":"2026-06-10T04:00:00Z","v":1270838,"vw":8.375785},{"c":8.25,"h":8.41,"l":8.21,"n":11910,"o":8.38,"t":"2026-06-11T04:00:00Z","v":1471082,"vw":8.285673},{"c":8.35,"h":8.47,"l":8.25,"n":11997,"o":8.47,"t":"2026-06-12T04:00:00Z","v":881712,"vw":8.334042},{"c":8.23,"h":8.49,"l":8.2,"n":11386,"o":8.4,"t":"2026-06-15T04:00:00Z","v":1423407,"vw":8.280144},{"c":8.42,"h":8.46,"l":8.29,"n":10770,"o":8.3,"t":"2026-06-16T04:00:00Z","v":1409459,"vw":8.394316},{"c":8.2,"h":8.425,"l":8.12,"n":12804,"o":8.4,"t":"2026-06-17T04:00:00Z","v":1521987,"vw":8.228179},{"c":8.43,"h":8.45,"l":8.24,"n":12152,"o":8.25,"t":"2026-06-18T04:00:00Z","v":3087046,"vw":8.40768},{"c":8.29,"h":8.51,"l":8.28,"n":10343,"o":8.42,"t":"2026-06-22T04:00:00Z","v":1354631,"vw":8.321405},{"c":8.35,"h":8.41,"l":8.31,"n":8712,"o":8.33,"t":"2026-06-23T04:00:00Z","v":1622302,"vw":8.357626},{"c":8.32,"h":8.425,"l":8.25,"n":9012,"o":8.38,"t":"2026-06-24T04:00:00Z","v":1214291,"vw":8.331886},{"c":8.24,"h":8.44,"l":8.18,"n":10783,"o":8.31,"t":"2026-06-25T04:00:00Z","v":1205898,"vw":8.284422},{"c":8.25,"h":8.28,"l":8.09,"n":11670,"o":8.28,"t":"2026-06-26T04:00:00Z","v":1899959,"vw":8.202368},{"c":8.15,"h":8.25,"l":7.98,"n":15042,"o":8.24,"t":"2026-06-29T04:00:00Z","v":1924339,"vw":8.072346},{"c":8.14,"h":8.235,"l":7.885,"n":10970,"o":7.91,"t":"2026-06-30T04:00:00Z","v":1176824,"vw":8.142554},{"c":8.03,"h":8.29,"l":8.03,"n":9353,"o":8.19,"t":"2026-07-01T04:00:00Z","v":914995,"vw":8.117639},{"c":8.07,"h":8.235,"l":7.99,"n":12462,"o":8.1,"t":"2026-07-02T04:00:00Z","v":1222229,"vw":8.093327},{"c":7.84,"h":8.115,"l":7.82,"n":13067,"o":8.115,"t":"2026-07-06T04:00:00Z","v":1192926,"vw":7.903058},{"c":7.83,"h":7.93,"l":7.78,"n":10649,"o":7.88,"t":"2026-07-07T04:00:00Z","v":903941,"vw":7.832673},{"c":7.81,"h":7.89,"l":7.745,"n":12143,"o":7.76,"t":"2026-07-08T04:00:00Z","v":940720,"vw":7.818486},{"c":7.92,"h":7.94,"l":7.765,"n":9681,"o":7.88,"t":"2026-07-09T04:00:00Z","v":942859,"vw":7.874235},{"c":8.08,"h":8.09,"l":7.91,"n":12056,"o":7.93,"t":"2026-07-10T04:00:00Z","v":1206987,"vw":8.018695},{"c":7.99,"h":8.125,"l":7.905,"n":8702,"o":8.06,"t":"2026-07-13T04:00:00Z","v":885582,"vw":7.979687},{"c":8.07,"h":8.17,"l":7.985,"n":7633,"o":8,"t":"2026-07-14T04:00:00Z","v":1005879,"vw":8.095246},{"c":8.08,"h":8.17,"l":8.065,"n":9127,"o":8.1,"t":"2026-07-15T04:00:00Z","v":797227,"vw":8.117781},{"c":8.25,"h":8.3,"l":8.09,"n":10210,"o":8.09,"t":"2026-07-16T04:00:00Z","v":1058817,"vw":8.204974},{"c":8.16,"h":8.305,"l":8.085,"n":10774,"o":8.22,"t":"2026-07-17T04:00:00Z","v":845879,"vw":8.170889},{"c":7.89,"h":8.2,"l":7.82,"n":10285,"o":8.14,"t":"2026-07-20T04:00:00Z","v":920946,"vw":7.90132},{"c":7.97,"h":8.035,"l":7.91,"n":10734,"o":7.94,"t":"2026-07-21T04:00:00Z","v":1053421,"vw":7.960953},{"c":7.86,"h":8.01,"l":7.805,"n":8535,"o":7.99,"t":"2026-07-22T04:00:00Z","v":917510,"vw":7.880984},{"c":7.61,"h":7.83,"l":7.57,"n":14624,"o":7.78,"t":"2026-07-23T04:00:00Z","v":1782451,"vw":7.63688},{"c":7.81,"h":7.89,"l":7.62,"n":10374,"o":7.65,"t":"2026-07-24T04:00:00Z","v":1135638,"vw":7.815372},{"c":7.83,"h":7.93,"l":7.805,"n":9488,"o":7.83,"t":"2026-07-27T04:00:00Z","v":1174364,"vw":7.858079},{"c":7.75,"h":7.96,"l":7.725,"n":12592,"o":7.91,"t":"2026-07-28T04:00:00Z","v":1030255,"vw":7.808262},{"c":7.53,"h":7.795,"l":7.42,"n":15803,"o":7.75,"t":"2026-07-29T04:00:00Z","v":2141570,"vw":7.510863},{"c":7.74,"h":8,"l":7.455,"n":19967,"o":7.99,"t":"2026-07-30T04:00:00Z","v":2299138,"vw":7.631506},{"c":7.59,"h":7.73,"l":7.345,"n":14784,"o":7.67,"t":"2026-07-31T04:00:00Z","v":1638711,"vw":7.511947},{"c":7.74,"h":7.74,"l":7.57,"n":16103,"o":7.59,"t":"2026-08-03T04:00:00Z","v":1619412,"vw":7.657468},{"c":7.69,"h":7.77,"l":7.625,"n":16522,"o":7.7,"t":"2026-08-04T04:00:00Z","v":1296508,"vw":7.676517},{"c":7.55,"h":7.75,"l":7.515,"n":13111,"o":7.69,"t":"2026-08-05T04:00:00Z","v":1101621,"vw":7.585864},{"c":7.65,"h":7.82,"l":7.52,"n":13062,"o":7.52,"t":"2026-08-06T04:00:00Z","v":1340532,"vw":7.691588},{"c":7.91,"h":7.975,"l":7.65,"n":16102,"o":7.66,"t":"2026-08-07T04:00:00Z","v":1460147,"vw":7.880473},{"c":7.81,"h":7.925,"l":7.69,"n":10922,"o":7.89,"t":"2026-08-10T04:00:00Z","v":1056407,"vw":7.783312},{"c":7.95,"h":8.07,"l":7.8,"n":13704,"o":7.8,"t":"2026-08-11T04:00:00Z","v":972160,"vw":7.98668},{"c":8.05,"h":8.17,"l":7.96,"n":11372,"o":8.01,"t":"2026-08-12T04:00:00Z","v":3088476,"vw":8.030797},{"c":8.13,"h":8.195,"l":8.06,"n":10439,"o":8.12,"t":"2026-08-13T04:00:00Z","v":1258208,"vw":8.139909},{"c":8.07,"h":8.225,"l":8.04,"n":8238,"o":8.13,"t":"2026-08-14T04:00:00Z","v":830627,"vw":8.105879},{"c":8.03,"h":8.115,"l":7.99,"n":8811,"o":7.99,"t":"2026-08-17T04:00:00Z","v":1021406,"vw":8.055124},{"c":8.03,"h":8.105,"l":7.98,"n":9544,"o":8.08,"t":"2026-08-18T04:00:00Z","v":1054844,"vw":8.041946},{"c":8.09,"h":8.33,"l":8.09,"n":14013,"o":8.1,"t":"2026-08-19T04:00:00Z","v":1896221,"vw":8.213506},{"c":8.07,"h":8.135,"l":7.955,"n":10276,"o":8.1,"t":"2026-08-20T04:00:00Z","v":885084,"vw":8.041015},{"c":8.39,"h":8.41,"l":8.12,"n":14585,"o":8.12,"t":"2026-08-21T04:00:00Z","v":2713670,"vw":8.317871},{"c":8.44,"h":8.515,"l":8.335,"n":10940,"o":8.41,"t":"2026-08-24T04:00:00Z","v":1493253,"vw":8.419751},{"c":8.48,"h":8.51,"l":8.305,"n":10343,"o":8.45,"t":"2026-08-25T04:00:00Z","v":1693004,"vw":8.424983},{"c":8.45,"h":8.55,"l":8.385,"n":9919,"o":8.445,"t":"2026-08-26T04:00:00Z","v":1533621,"vw":8.449387},{"c":8.38,"h":8.525,"l":8.36,"n":10538,"o":8.41,"t":"2026-08-27T04:00:00Z","v":1481495,"vw":8.447221},{"c":8.46,"h":8.505,"l":8.37,"n":10748,"o":8.37,"t":"2026-08-28T04:00:00Z","v":1793871,"vw":8.463784},{"c":8.37,"h":8.505,"l":8.36,"n":11976,"o":8.4,"t":"2026-08-31T04:00:00Z","v":2100497,"vw":8.412522},{"c":8.34,"h":8.47,"l":8.31,"n":14851,"o":8.31,"t":"2026-09-01T04:00:00Z","v":2265066,"vw":8.366093},{"c":8.51,"h":8.595,"l":8.4,"n":12152,"o":8.42,"t":"2026-09-02T04:00:00Z","v":1982860,"vw":8.505553},{"c":8.53,"h":8.595,"l":8.46,"n":12990,"o":8.58,"t":"2026-09-03T04:00:00Z","v":1642260,"vw":8.533479},{"c":8.59,"h":8.735,"l":8.445,"n":16096,"o":8.47,"t":"2026-09-04T04:00:00Z","v":1811515,"vw":8.645115},{"c":8.32,"h":8.5,"l":8.23,"n":24197,"o":8.47,"t":"2026-09-08T04:00:00Z","v":3485551,"vw":8.318404},{"c":8,"h":8.335,"l":7.98,"n":16868,"o":8.3,"t":"2026-09-09T04:00:00Z","v":2384646,"vw":8.059767},{"c":7.68,"h":7.99,"l":7.645,"n":16429,"o":7.99,"t":"2026-09-10T04:00:00Z","v":1677325,"vw":7.745085},{"c":7.78,"h":7.985,"l":7.6508,"n":21043,"o":7.8,"t":"2026-09-11T04:00:00Z","v":2823477,"vw":7.783011},{"c":7.73,"h":7.795,"l":7.685,"n":15478,"o":7.78,"t":"2026-09-14T04:00:00Z","v":1530776,"vw":7.740803},{"c":7.81,"h":7.83,"l":7.6,"n":15402,"o":7.67,"t":"2026-09-15T04:00:00Z","v":1629729,"vw":7.766967},{"c":7.73,"h":7.89,"l":7.66,"n":15609,"o":7.8,"t":"2026-09-16T04:00:00Z","v":1726142,"vw":7.745695},{"c":7.6,"h":7.8,"l":7.54,"n":17680,"o":7.75,"t":"2026-09-17T04:00:00Z","v":1861856,"vw":7.665429},{"c":7.47,"h":7.545,"l":7.39,"n":23338,"o":7.45,"t":"2026-09-18T04:00:00Z","v":14199516,"vw":7.468156},{"c":7.71,"h":7.76,"l":7.47,"n":13576,"o":7.48,"t":"2026-09-21T04:00:00Z","v":2076976,"vw":7.694117},{"c":7.75,"h":7.92,"l":7.74,"n":14935,"o":7.74,"t":"2026-09-22T04:00:00Z","v":1913240,"vw":7.812989},{"c":7.46,"h":7.7724,"l":7.455,"n":10812,"o":7.76,"t":"2026-09-23T04:00:00Z","v":1507474,"vw":7.547871},{"c":7.3,"h":7.5482,"l":7.28,"n":14227,"o":7.47,"t":"2026-09-24T04:00:00Z","v":1942991,"vw":7.330887},{"c":6.97,"h":7.3799,"l":6.825,"n":21200,"o":7.32,"t":"2026-09-25T04:00:00Z","v":3247071,"vw":6.971628},{"c":6.71,"h":7.0738,"l":6.675,"n":14478,"o":6.91,"t":"2026-09-28T04:00:00Z","v":2146369,"vw":6.773904},{"c":6.72,"h":6.84,"l":6.61,"n":13482,"o":6.72,"t":"2026-09-29T04:00:00Z","v":1897984,"vw":6.713573},{"c":6.39,"h":6.64,"l":6.375,"n":12847,"o":6.62,"t":"2026-09-30T04:00:00Z","v":1827469,"vw":6.457565},{"c":6.47,"h":6.515,"l":6.19,"n":12899,"o":6.4,"t":"2026-10-01T04:00:00Z","v":1685465,"vw":6.369552},{"c":6.27,"h":6.6373,"l":6.225,"n":12178,"o":6.55,"t":"2026-10-02T04:00:00Z","v":1566908,"vw":6.321268},{"c":6.17,"h":6.27,"l":6.105,"n":12697,"o":6.27,"t":"2026-10-05T04:00:00Z","v":1716161,"vw":6.169918},{"c":6.14,"h":6.29,"l":6.08,"n":9573,"o":6.22,"t":"2026-10-06T04:00:00Z","v":948399,"vw":6.149799},{"c":6.14,"h":6.16,"l":6.03,"n":7963,"o":6.11,"t":"2026-10-07T04:00:00Z","v":1164682,"vw":6.104598},{"c":6.26,"h":6.285,"l":6.095,"n":8368,"o":6.13,"t":"2026-10-08T04:00:00Z","v":1498779,"vw":6.233662},{"c":6.19,"h":6.27,"l":6.12,"n":8996,"o":6.23,"t":"2026-10-09T04:00:00Z","v":938753,"vw":6.180387},{"c":6.12,"h":6.17,"l":6.07,"n":8236,"o":6.15,"t":"2026-10-12T04:00:00Z","v":977972,"vw":6.130082},{"c":6.17,"h":6.3,"l":6.075,"n":10268,"o":6.17,"t":"2026-10-13T04:00:00Z","v":1126835,"vw":6.16191},{"c":6.02,"h":6.1799,"l":5.97,"n":10801,"o":6.11,"t":"2026-10-14T04:00:00Z","v":1324411,"vw":6.053242},{"c":6.27,"h":6.305,"l":6.09,"n":10888,"o":6.09,"t":"2026-10-15T04:00:00Z","v":1590841,"vw":6.259819},{"c":6.21,"h":6.37,"l":6.17,"n":11150,"o":6.35,"t":"2026-10-16T04:00:00Z","v":1367889,"vw":6.236572},{"c":5.95,"h":6.16,"l":5.9,"n":9323,"o":6.16,"t":"2026-10-19T04:00:00Z","v":1006223,"vw":5.96494},{"c":6.09,"h":6.175,"l":5.96,"n":7986,"o":5.96,"t":"2026-10-20T04:00:00Z","v":838713,"vw":6.098683},{"c":6.02,"h":6.14,"l":5.985,"n":8634,"o":6.13,"t":"2026-10-21T04:00:00Z","v":779790,"vw":6.027894},{"c":6.25,"h":6.315,"l":6.04,"n":9738,"o":6.05,"t":"2026-10-22T04:00:00Z","v":1073481,"vw":6.260372}],"volatilityBars":[{"c":7.49,"h":7.49,"l":7.49,"n":4,"o":7.49,"t":"2026-09-21T11:45:00Z","v":393,"vw":7.49},{"c":7.52,"h":7.56,"l":7.47,"n":580,"o":7.48,"t":"2026-09-21T13:30:00Z","v":70488,"vw":7.515662},{"c":7.535,"h":7.54,"l":7.5,"n":303,"o":7.525,"t":"2026-09-21T13:45:00Z","v":28274,"vw":7.522637},{"c":7.58,"h":7.585,"l":7.525,"n":392,"o":7.535,"t":"2026-09-21T14:00:00Z","v":34606,"vw":7.554056},{"c":7.645,"h":7.675,"l":7.59,"n":445,"o":7.59,"t":"2026-09-21T14:15:00Z","v":69764,"vw":7.648891},{"c":7.61,"h":7.6416,"l":7.58,"n":362,"o":7.6416,"t":"2026-09-21T14:30:00Z","v":39385,"vw":7.610396},{"c":7.655,"h":7.655,"l":7.605,"n":352,"o":7.605,"t":"2026-09-21T14:45:00Z","v":56588,"vw":7.635956},{"c":7.665,"h":7.67,"l":7.63,"n":389,"o":7.65,"t":"2026-09-21T15:00:00Z","v":39980,"vw":7.652375},{"c":7.66,"h":7.665,"l":7.63,"n":739,"o":7.665,"t":"2026-09-21T15:15:00Z","v":120454,"vw":7.648871},{"c":7.66,"h":7.665,"l":7.65,"n":250,"o":7.66,"t":"2026-09-21T15:30:00Z","v":23652,"vw":7.657884},{"c":7.665,"h":7.6799,"l":7.66,"n":289,"o":7.665,"t":"2026-09-21T15:45:00Z","v":25660,"vw":7.668319},{"c":7.685,"h":7.685,"l":7.66,"n":280,"o":7.665,"t":"2026-09-21T16:00:00Z","v":31994,"vw":7.672396},{"c":7.68,"h":7.69,"l":7.66,"n":408,"o":7.68,"t":"2026-09-21T16:15:00Z","v":47558,"vw":7.677731},{"c":7.695,"h":7.71,"l":7.685,"n":422,"o":7.685,"t":"2026-09-21T16:30:00Z","v":54155,"vw":7.700482},{"c":7.705,"h":7.72,"l":7.695,"n":595,"o":7.695,"t":"2026-09-21T16:45:00Z","v":67970,"vw":7.707522},{"c":7.71,"h":7.725,"l":7.705,"n":436,"o":7.71,"t":"2026-09-21T17:00:00Z","v":48207,"vw":7.718131},{"c":7.71,"h":7.715,"l":7.705,"n":282,"o":7.715,"t":"2026-09-21T17:15:00Z","v":27894,"vw":7.710707},{"c":7.725,"h":7.73,"l":7.71,"n":311,"o":7.715,"t":"2026-09-21T17:30:00Z","v":32113,"vw":7.718968},{"c":7.705,"h":7.73,"l":7.69,"n":415,"o":7.73,"t":"2026-09-21T17:45:00Z","v":64153,"vw":7.708601},{"c":7.72,"h":7.73,"l":7.7,"n":333,"o":7.7,"t":"2026-09-21T18:00:00Z","v":50780,"vw":7.710319},{"c":7.725,"h":7.73,"l":7.695,"n":494,"o":7.725,"t":"2026-09-21T18:15:00Z","v":55664,"vw":7.712269},{"c":7.7,"h":7.725,"l":7.7,"n":282,"o":7.72,"t":"2026-09-21T18:30:00Z","v":25468,"vw":7.710926},{"c":7.725,"h":7.725,"l":7.7,"n":503,"o":7.71,"t":"2026-09-21T18:45:00Z","v":49704,"vw":7.713513},{"c":7.735,"h":7.76,"l":7.73,"n":581,"o":7.73,"t":"2026-09-21T19:00:00Z","v":47509,"vw":7.744553},{"c":7.745,"h":7.75,"l":7.73,"n":712,"o":7.735,"t":"2026-09-21T19:15:00Z","v":139120,"vw":7.740965},{"c":7.745,"h":7.76,"l":7.745,"n":858,"o":7.745,"t":"2026-09-21T19:30:00Z","v":111266,"vw":7.75078},{"c":7.71,"h":7.75,"l":7.71,"n":1964,"o":7.745,"t":"2026-09-21T19:45:00Z","v":365166,"vw":7.732715},{"c":7.71,"h":7.71,"l":7.71,"n":25,"o":7.71,"t":"2026-09-21T20:00:00Z","v":331354,"vw":7.71},{"c":7.86,"h":7.87,"l":7.74,"n":378,"o":7.74,"t":"2026-09-22T13:30:00Z","v":58312,"vw":7.839324},{"c":7.8692,"h":7.885,"l":7.85,"n":478,"o":7.86,"t":"2026-09-22T13:45:00Z","v":51168,"vw":7.863403},{"c":7.905,"h":7.92,"l":7.86,"n":674,"o":7.865,"t":"2026-09-22T14:00:00Z","v":76098,"vw":7.8986},{"c":7.81,"h":7.905,"l":7.81,"n":474,"o":7.9019,"t":"2026-09-22T14:15:00Z","v":65501,"vw":7.864284},{"c":7.81,"h":7.855,"l":7.805,"n":649,"o":7.815,"t":"2026-09-22T14:30:00Z","v":68628,"vw":7.826281},{"c":7.825,"h":7.83,"l":7.805,"n":403,"o":7.815,"t":"2026-09-22T14:45:00Z","v":43662,"vw":7.817836},{"c":7.855,"h":7.855,"l":7.815,"n":513,"o":7.82,"t":"2026-09-22T15:00:00Z","v":49611,"vw":7.835717},{"c":7.8363,"h":7.865,"l":7.83,"n":525,"o":7.85,"t":"2026-09-22T15:15:00Z","v":46841,"vw":7.848464},{"c":7.795,"h":7.835,"l":7.795,"n":467,"o":7.835,"t":"2026-09-22T15:30:00Z","v":59169,"vw":7.82027},{"c":7.81,"h":7.82,"l":7.78,"n":426,"o":7.79,"t":"2026-09-22T15:45:00Z","v":35365,"vw":7.799716},{"c":7.815,"h":7.835,"l":7.805,"n":618,"o":7.81,"t":"2026-09-22T16:00:00Z","v":59394,"vw":7.821133},{"c":7.825,"h":7.83,"l":7.81,"n":332,"o":7.8152,"t":"2026-09-22T16:15:00Z","v":28635,"vw":7.81922},{"c":7.815,"h":7.83,"l":7.815,"n":337,"o":7.825,"t":"2026-09-22T16:30:00Z","v":28136,"vw":7.819872},{"c":7.845,"h":7.845,"l":7.815,"n":353,"o":7.815,"t":"2026-09-22T16:45:00Z","v":28760,"vw":7.826343},{"c":7.815,"h":7.845,"l":7.81,"n":287,"o":7.845,"t":"2026-09-22T17:00:00Z","v":28288,"vw":7.833823},{"c":7.795,"h":7.82,"l":7.7802,"n":450,"o":7.81,"t":"2026-09-22T17:15:00Z","v":42802,"vw":7.79975},{"c":7.8,"h":7.81,"l":7.79,"n":266,"o":7.7901,"t":"2026-09-22T17:30:00Z","v":21287,"vw":7.800382},{"c":7.815,"h":7.825,"l":7.795,"n":516,"o":7.805,"t":"2026-09-22T17:45:00Z","v":56197,"vw":7.813797},{"c":7.8304,"h":7.835,"l":7.81,"n":416,"o":7.8141,"t":"2026-09-22T18:00:00Z","v":38719,"vw":7.828204},{"c":7.815,"h":7.83,"l":7.805,"n":445,"o":7.83,"t":"2026-09-22T18:15:00Z","v":34508,"vw":7.818647},{"c":7.805,"h":7.825,"l":7.805,"n":514,"o":7.815,"t":"2026-09-22T18:30:00Z","v":32114,"vw":7.814361},{"c":7.805,"h":7.815,"l":7.79,"n":484,"o":7.805,"t":"2026-09-22T18:45:00Z","v":36332,"vw":7.802751},{"c":7.835,"h":7.84,"l":7.805,"n":611,"o":7.805,"t":"2026-09-22T19:00:00Z","v":83287,"vw":7.826879},{"c":7.825,"h":7.83,"l":7.81,"n":772,"o":7.83,"t":"2026-09-22T19:15:00Z","v":59308,"vw":7.820449},{"c":7.835,"h":7.86,"l":7.81,"n":907,"o":7.82,"t":"2026-09-22T19:30:00Z","v":91915,"vw":7.836155},{"c":7.76,"h":7.855,"l":7.76,"n":2272,"o":7.835,"t":"2026-09-22T19:45:00Z","v":348180,"vw":7.804723},{"c":7.75,"h":7.78,"l":7.75,"n":28,"o":7.75,"t":"2026-09-22T20:00:00Z","v":328837,"vw":7.750021},{"c":7.47,"h":7.68,"l":7.47,"n":17,"o":7.68,"t":"2026-09-22T20:15:00Z","v":2205,"vw":7.578631},{"c":7.715,"h":7.7724,"l":7.7,"n":422,"o":7.76,"t":"2026-09-23T13:30:00Z","v":55652,"vw":7.743601},{"c":7.685,"h":7.72,"l":7.675,"n":384,"o":7.71,"t":"2026-09-23T13:45:00Z","v":67496,"vw":7.689323},{"c":7.675,"h":7.69,"l":7.655,"n":300,"o":7.685,"t":"2026-09-23T14:00:00Z","v":29916,"vw":7.677553},{"c":7.65,"h":7.685,"l":7.65,"n":303,"o":7.675,"t":"2026-09-23T14:15:00Z","v":37747,"vw":7.672245},{"c":7.655,"h":7.665,"l":7.655,"n":157,"o":7.655,"t":"2026-09-23T14:30:00Z","v":16340,"vw":7.659557},{"c":7.645,"h":7.65,"l":7.63,"n":302,"o":7.65,"t":"2026-09-23T14:45:00Z","v":43815,"vw":7.64614},{"c":7.595,"h":7.645,"l":7.595,"n":381,"o":7.645,"t":"2026-09-23T15:00:00Z","v":68278,"vw":7.622268},{"c":7.6,"h":7.615,"l":7.59,"n":358,"o":7.595,"t":"2026-09-23T15:15:00Z","v":44708,"vw":7.607463},{"c":7.59,"h":7.605,"l":7.59,"n":197,"o":7.605,"t":"2026-09-23T15:30:00Z","v":14314,"vw":7.596244},{"c":7.555,"h":7.595,"l":7.555,"n":340,"o":7.59,"t":"2026-09-23T15:45:00Z","v":30014,"vw":7.583473},{"c":7.55,"h":7.555,"l":7.54,"n":308,"o":7.55,"t":"2026-09-23T16:00:00Z","v":30833,"vw":7.549038},{"c":7.57,"h":7.575,"l":7.55,"n":352,"o":7.555,"t":"2026-09-23T16:15:00Z","v":41983,"vw":7.563658},{"c":7.575,"h":7.575,"l":7.565,"n":182,"o":7.575,"t":"2026-09-23T16:30:00Z","v":15451,"vw":7.570664},{"c":7.53,"h":7.57,"l":7.525,"n":389,"o":7.57,"t":"2026-09-23T16:45:00Z","v":43557,"vw":7.544207},{"c":7.535,"h":7.54,"l":7.525,"n":350,"o":7.535,"t":"2026-09-23T17:00:00Z","v":36427,"vw":7.530161},{"c":7.555,"h":7.555,"l":7.535,"n":232,"o":7.535,"t":"2026-09-23T17:15:00Z","v":19032,"vw":7.548067},{"c":7.535,"h":7.555,"l":7.535,"n":310,"o":7.555,"t":"2026-09-23T17:30:00Z","v":28865,"vw":7.542094},{"c":7.55,"h":7.55,"l":7.53,"n":274,"o":7.535,"t":"2026-09-23T17:45:00Z","v":24415,"vw":7.53966},{"c":7.54,"h":7.555,"l":7.535,"n":380,"o":7.55,"t":"2026-09-23T18:00:00Z","v":30595,"vw":7.545183},{"c":7.53,"h":7.545,"l":7.53,"n":263,"o":7.54,"t":"2026-09-23T18:15:00Z","v":25913,"vw":7.538583},{"c":7.515,"h":7.535,"l":7.515,"n":267,"o":7.53,"t":"2026-09-23T18:30:00Z","v":24576,"vw":7.526105},{"c":7.515,"h":7.52,"l":7.5,"n":369,"o":7.515,"t":"2026-09-23T18:45:00Z","v":30492,"vw":7.512216},{"c":7.525,"h":7.53,"l":7.51,"n":554,"o":7.515,"t":"2026-09-23T19:00:00Z","v":72937,"vw":7.519262},{"c":7.485,"h":7.53,"l":7.4725,"n":647,"o":7.52,"t":"2026-09-23T19:15:00Z","v":142335,"vw":7.49571},{"c":7.475,"h":7.49,"l":7.455,"n":624,"o":7.485,"t":"2026-09-23T19:30:00Z","v":54815,"vw":7.472988},{"c":7.465,"h":7.51,"l":7.46,"n":1666,"o":7.475,"t":"2026-09-23T19:45:00Z","v":203613,"vw":7.475016},{"c":7.46,"h":7.46,"l":7.46,"n":16,"o":7.46,"t":"2026-09-23T20:00:00Z","v":260004,"vw":7.46},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-09-23T21:00:00Z","v":135,"vw":7.46},{"c":7.4,"h":7.55,"l":7.4,"n":8,"o":7.55,"t":"2026-09-24T13:00:00Z","v":547,"vw":7.440323},{"c":7.41,"h":7.5482,"l":7.41,"n":291,"o":7.47,"t":"2026-09-24T13:30:00Z","v":48560,"vw":7.481786},{"c":7.43,"h":7.44,"l":7.415,"n":191,"o":7.415,"t":"2026-09-24T13:45:00Z","v":15528,"vw":7.429948},{"c":7.34,"h":7.42,"l":7.34,"n":500,"o":7.42,"t":"2026-09-24T14:00:00Z","v":64756,"vw":7.38193},{"c":7.33,"h":7.345,"l":7.315,"n":516,"o":7.34,"t":"2026-09-24T14:15:00Z","v":66080,"vw":7.331115},{"c":7.34,"h":7.37,"l":7.325,"n":340,"o":7.33,"t":"2026-09-24T14:30:00Z","v":42497,"vw":7.348797},{"c":7.345,"h":7.355,"l":7.325,"n":406,"o":7.335,"t":"2026-09-24T14:45:00Z","v":38520,"vw":7.339981},{"c":7.355,"h":7.37,"l":7.32,"n":566,"o":7.345,"t":"2026-09-24T15:00:00Z","v":79273,"vw":7.345703},{"c":7.375,"h":7.385,"l":7.355,"n":383,"o":7.355,"t":"2026-09-24T15:15:00Z","v":46864,"vw":7.367511},{"c":7.33,"h":7.375,"l":7.32,"n":494,"o":7.375,"t":"2026-09-24T15:30:00Z","v":73925,"vw":7.347242},{"c":7.3,"h":7.32,"l":7.295,"n":521,"o":7.32,"t":"2026-09-24T15:45:00Z","v":63743,"vw":7.303282},{"c":7.305,"h":7.31,"l":7.29,"n":381,"o":7.305,"t":"2026-09-24T16:00:00Z","v":36093,"vw":7.303068},{"c":7.345,"h":7.375,"l":7.305,"n":844,"o":7.31,"t":"2026-09-24T16:15:00Z","v":96057,"vw":7.345611},{"c":7.325,"h":7.345,"l":7.32,"n":457,"o":7.34,"t":"2026-09-24T16:30:00Z","v":41923,"vw":7.330461},{"c":7.325,"h":7.325,"l":7.31,"n":453,"o":7.325,"t":"2026-09-24T16:45:00Z","v":48440,"vw":7.319933},{"c":7.34,"h":7.34,"l":7.315,"n":474,"o":7.32,"t":"2026-09-24T17:00:00Z","v":48953,"vw":7.328519},{"c":7.315,"h":7.3399,"l":7.315,"n":344,"o":7.335,"t":"2026-09-24T17:15:00Z","v":30522,"vw":7.327173},{"c":7.315,"h":7.32,"l":7.3,"n":307,"o":7.315,"t":"2026-09-24T17:30:00Z","v":24418,"vw":7.310617},{"c":7.345,"h":7.345,"l":7.315,"n":373,"o":7.315,"t":"2026-09-24T17:45:00Z","v":28184,"vw":7.327799},{"c":7.335,"h":7.345,"l":7.31,"n":625,"o":7.34,"t":"2026-09-24T18:00:00Z","v":74228,"vw":7.328942},{"c":7.345,"h":7.35,"l":7.32,"n":400,"o":7.335,"t":"2026-09-24T18:15:00Z","v":37562,"vw":7.334883},{"c":7.325,"h":7.345,"l":7.32,"n":535,"o":7.345,"t":"2026-09-24T18:30:00Z","v":73831,"vw":7.335292},{"c":7.335,"h":7.345,"l":7.315,"n":519,"o":7.325,"t":"2026-09-24T18:45:00Z","v":72804,"vw":7.327975},{"c":7.33,"h":7.345,"l":7.325,"n":518,"o":7.335,"t":"2026-09-24T19:00:00Z","v":73113,"vw":7.335548},{"c":7.335,"h":7.3399,"l":7.32,"n":540,"o":7.335,"t":"2026-09-24T19:15:00Z","v":51833,"vw":7.328867},{"c":7.33,"h":7.345,"l":7.325,"n":776,"o":7.33,"t":"2026-09-24T19:30:00Z","v":81985,"vw":7.333734},{"c":7.3,"h":7.33,"l":7.28,"n":2272,"o":7.33,"t":"2026-09-24T19:45:00Z","v":327170,"vw":7.303033},{"c":7.3,"h":7.3,"l":7.3,"n":19,"o":7.3,"t":"2026-09-24T20:00:00Z","v":249167,"vw":7.3},{"c":7.23,"h":7.3799,"l":7.23,"n":253,"o":7.32,"t":"2026-09-25T13:30:00Z","v":17672,"vw":7.28671},{"c":7.175,"h":7.26,"l":7.175,"n":554,"o":7.2362,"t":"2026-09-25T13:45:00Z","v":56089,"vw":7.225163},{"c":7.145,"h":7.175,"l":7.12,"n":675,"o":7.175,"t":"2026-09-25T14:00:00Z","v":75607,"vw":7.143115},{"c":7.065,"h":7.145,"l":7.065,"n":537,"o":7.145,"t":"2026-09-25T14:15:00Z","v":59769,"vw":7.105578},{"c":7.025,"h":7.065,"l":7.02,"n":590,"o":7.065,"t":"2026-09-25T14:30:00Z","v":88359,"vw":7.034586},{"c":7.025,"h":7.05,"l":7.015,"n":711,"o":7.025,"t":"2026-09-25T14:45:00Z","v":61896,"vw":7.029991},{"c":6.995,"h":7.035,"l":6.985,"n":569,"o":7.03,"t":"2026-09-25T15:00:00Z","v":57576,"vw":7.007258},{"c":6.935,"h":6.995,"l":6.935,"n":517,"o":6.995,"t":"2026-09-25T15:15:00Z","v":60985,"vw":6.976698},{"c":6.89,"h":6.945,"l":6.875,"n":886,"o":6.935,"t":"2026-09-25T15:30:00Z","v":96701,"vw":6.910074},{"c":6.96,"h":6.96,"l":6.885,"n":910,"o":6.885,"t":"2026-09-25T15:45:00Z","v":147141,"vw":6.923209},{"c":7.015,"h":7.015,"l":6.965,"n":578,"o":6.965,"t":"2026-09-25T16:00:00Z","v":65043,"vw":6.994401},{"c":6.995,"h":7.015,"l":6.94,"n":965,"o":7.015,"t":"2026-09-25T16:15:00Z","v":123451,"vw":6.979254},{"c":7.015,"h":7.03,"l":6.995,"n":499,"o":6.995,"t":"2026-09-25T16:30:00Z","v":50365,"vw":7.009714},{"c":6.975,"h":7.015,"l":6.975,"n":454,"o":7.015,"t":"2026-09-25T16:45:00Z","v":45731,"vw":6.993593},{"c":6.97,"h":7,"l":6.965,"n":366,"o":6.98,"t":"2026-09-25T17:00:00Z","v":37578,"vw":6.984305},{"c":6.95,"h":6.9692,"l":6.925,"n":565,"o":6.9606,"t":"2026-09-25T17:15:00Z","v":101327,"vw":6.948595},{"c":6.95,"h":6.965,"l":6.94,"n":470,"o":6.955,"t":"2026-09-25T17:30:00Z","v":52502,"vw":6.951878},{"c":6.95,"h":6.955,"l":6.925,"n":421,"o":6.95,"t":"2026-09-25T17:45:00Z","v":47833,"vw":6.942526},{"c":6.94,"h":6.95,"l":6.925,"n":484,"o":6.945,"t":"2026-09-25T18:00:00Z","v":42363,"vw":6.933615},{"c":6.935,"h":6.95,"l":6.935,"n":371,"o":6.945,"t":"2026-09-25T18:15:00Z","v":34080,"vw":6.941086},{"c":6.935,"h":6.95,"l":6.92,"n":536,"o":6.935,"t":"2026-09-25T18:30:00Z","v":59779,"vw":6.93427},{"c":6.895,"h":6.935,"l":6.895,"n":538,"o":6.93,"t":"2026-09-25T18:45:00Z","v":68185,"vw":6.911943},{"c":6.88,"h":6.9,"l":6.83,"n":666,"o":6.895,"t":"2026-09-25T19:00:00Z","v":101860,"vw":6.862912},{"c":6.84,"h":6.885,"l":6.825,"n":833,"o":6.875,"t":"2026-09-25T19:15:00Z","v":180809,"vw":6.846001},{"c":6.955,"h":6.955,"l":6.83,"n":1296,"o":6.835,"t":"2026-09-25T19:30:00Z","v":206299,"vw":6.883463},{"c":7,"h":7.02,"l":6.935,"n":5745,"o":6.955,"t":"2026-09-25T19:45:00Z","v":1069493,"vw":6.989471},{"c":6.97,"h":7,"l":6.97,"n":33,"o":6.995,"t":"2026-09-25T20:00:00Z","v":226020,"vw":6.970148},{"c":7.0289,"h":7.0289,"l":7.0289,"n":1,"o":7.0289,"t":"2026-09-25T22:45:00Z","v":200,"vw":7.0289},{"c":7.0299,"h":7.0299,"l":7.02,"n":4,"o":7.02,"t":"2026-09-25T23:00:00Z","v":321,"vw":7.0233},{"c":7.0299,"h":7.0299,"l":7.0281,"n":3,"o":7.0281,"t":"2026-09-25T23:15:00Z","v":400,"vw":7.02945},{"c":6.88,"h":7.0738,"l":6.82,"n":400,"o":6.91,"t":"2026-09-28T13:30:00Z","v":53509,"vw":6.864256},{"c":6.79,"h":6.9,"l":6.79,"n":612,"o":6.89,"t":"2026-09-28T13:45:00Z","v":121603,"vw":6.842446},{"c":6.795,"h":6.82,"l":6.76,"n":293,"o":6.785,"t":"2026-09-28T14:00:00Z","v":35802,"vw":6.788743},{"c":6.875,"h":6.89,"l":6.795,"n":282,"o":6.795,"t":"2026-09-28T14:15:00Z","v":35921,"vw":6.850391},{"c":6.84,"h":6.885,"l":6.835,"n":198,"o":6.88,"t":"2026-09-28T14:30:00Z","v":12788,"vw":6.861655},{"c":6.768,"h":6.83,"l":6.765,"n":288,"o":6.83,"t":"2026-09-28T14:45:00Z","v":27736,"vw":6.791685},{"c":6.71,"h":6.77,"l":6.71,"n":406,"o":6.765,"t":"2026-09-28T15:00:00Z","v":48047,"vw":6.746203},{"c":6.7,"h":6.71,"l":6.675,"n":323,"o":6.71,"t":"2026-09-28T15:15:00Z","v":34350,"vw":6.687764},{"c":6.705,"h":6.73,"l":6.688,"n":320,"o":6.7,"t":"2026-09-28T15:30:00Z","v":30938,"vw":6.70782},{"c":6.735,"h":6.74,"l":6.675,"n":578,"o":6.7,"t":"2026-09-28T15:45:00Z","v":53198,"vw":6.695686},{"c":6.725,"h":6.755,"l":6.72,"n":501,"o":6.735,"t":"2026-09-28T16:00:00Z","v":49504,"vw":6.735871},{"c":6.78,"h":6.785,"l":6.71,"n":736,"o":6.72,"t":"2026-09-28T16:15:00Z","v":96598,"vw":6.745559},{"c":6.775,"h":6.78,"l":6.72,"n":494,"o":6.775,"t":"2026-09-28T16:30:00Z","v":50986,"vw":6.747182},{"c":6.78,"h":6.79,"l":6.77,"n":313,"o":6.775,"t":"2026-09-28T16:45:00Z","v":32366,"vw":6.781192},{"c":6.8199,"h":6.835,"l":6.75,"n":691,"o":6.79,"t":"2026-09-28T17:00:00Z","v":182838,"vw":6.797607},{"c":6.805,"h":6.811,"l":6.78,"n":923,"o":6.81,"t":"2026-09-28T17:15:00Z","v":126945,"vw":6.794467},{"c":6.82,"h":6.82,"l":6.795,"n":232,"o":6.805,"t":"2026-09-28T17:30:00Z","v":24594,"vw":6.807513},{"c":6.795,"h":6.815,"l":6.79,"n":257,"o":6.815,"t":"2026-09-28T17:45:00Z","v":31587,"vw":6.803217},{"c":6.785,"h":6.8,"l":6.785,"n":246,"o":6.79,"t":"2026-09-28T18:00:00Z","v":23225,"vw":6.792685},{"c":6.775,"h":6.8,"l":6.77,"n":620,"o":6.785,"t":"2026-09-28T18:15:00Z","v":73837,"vw":6.783212},{"c":6.775,"h":6.8,"l":6.755,"n":570,"o":6.77,"t":"2026-09-28T18:30:00Z","v":64122,"vw":6.780729},{"c":6.79,"h":6.79,"l":6.755,"n":648,"o":6.78,"t":"2026-09-28T18:45:00Z","v":67158,"vw":6.766126},{"c":6.795,"h":6.8,"l":6.775,"n":374,"o":6.795,"t":"2026-09-28T19:00:00Z","v":39641,"vw":6.789125},{"c":6.85,"h":6.85,"l":6.795,"n":635,"o":6.795,"t":"2026-09-28T19:15:00Z","v":73419,"vw":6.821848},{"c":6.815,"h":6.85,"l":6.815,"n":838,"o":6.85,"t":"2026-09-28T19:30:00Z","v":111756,"vw":6.835416},{"c":6.71,"h":6.82,"l":6.71,"n":2391,"o":6.815,"t":"2026-09-28T19:45:00Z","v":355395,"vw":6.751726},{"c":6.71,"h":6.71,"l":6.71,"n":21,"o":6.71,"t":"2026-09-28T20:00:00Z","v":267436,"vw":6.71},{"c":6.72,"h":6.745,"l":6.61,"n":230,"o":6.72,"t":"2026-09-29T13:30:00Z","v":34928,"vw":6.695664},{"c":6.71,"h":6.73,"l":6.71,"n":137,"o":6.72,"t":"2026-09-29T13:45:00Z","v":8518,"vw":6.721779},{"c":6.785,"h":6.8,"l":6.71,"n":414,"o":6.71,"t":"2026-09-29T14:00:00Z","v":32486,"vw":6.774713},{"c":6.775,"h":6.8,"l":6.75,"n":389,"o":6.785,"t":"2026-09-29T14:15:00Z","v":33249,"vw":6.777231},{"c":6.815,"h":6.815,"l":6.76,"n":486,"o":6.78,"t":"2026-09-29T14:30:00Z","v":48576,"vw":6.792299},{"c":6.835,"h":6.84,"l":6.815,"n":560,"o":6.815,"t":"2026-09-29T14:45:00Z","v":59130,"vw":6.824512},{"c":6.765,"h":6.835,"l":6.765,"n":368,"o":6.835,"t":"2026-09-29T15:00:00Z","v":36331,"vw":6.813127},{"c":6.735,"h":6.78,"l":6.73,"n":235,"o":6.765,"t":"2026-09-29T15:15:00Z","v":21837,"vw":6.764908},{"c":6.735,"h":6.755,"l":6.735,"n":200,"o":6.735,"t":"2026-09-29T15:30:00Z","v":16077,"vw":6.74492},{"c":6.705,"h":6.755,"l":6.7,"n":499,"o":6.74,"t":"2026-09-29T15:45:00Z","v":47769,"vw":6.732447},{"c":6.71,"h":6.74,"l":6.705,"n":354,"o":6.705,"t":"2026-09-29T16:00:00Z","v":36402,"vw":6.721456},{"c":6.695,"h":6.7,"l":6.675,"n":243,"o":6.7,"t":"2026-09-29T16:15:00Z","v":18934,"vw":6.68712},{"c":6.7,"h":6.71,"l":6.69,"n":372,"o":6.7,"t":"2026-09-29T16:30:00Z","v":26640,"vw":6.699599},{"c":6.675,"h":6.7,"l":6.675,"n":275,"o":6.69,"t":"2026-09-29T16:45:00Z","v":14370,"vw":6.689783},{"c":6.655,"h":6.68,"l":6.645,"n":474,"o":6.68,"t":"2026-09-29T17:00:00Z","v":42909,"vw":6.66287},{"c":6.645,"h":6.655,"l":6.645,"n":247,"o":6.655,"t":"2026-09-29T17:15:00Z","v":18323,"vw":6.64911},{"c":6.645,"h":6.66,"l":6.645,"n":345,"o":6.645,"t":"2026-09-29T17:30:00Z","v":20350,"vw":6.65183},{"c":6.615,"h":6.645,"l":6.61,"n":389,"o":6.645,"t":"2026-09-29T17:45:00Z","v":33813,"vw":6.630992},{"c":6.635,"h":6.665,"l":6.62,"n":366,"o":6.62,"t":"2026-09-29T18:00:00Z","v":43030,"vw":6.643459},{"c":6.635,"h":6.645,"l":6.63,"n":324,"o":6.635,"t":"2026-09-29T18:15:00Z","v":26676,"vw":6.636914},{"c":6.625,"h":6.64,"l":6.61,"n":668,"o":6.635,"t":"2026-09-29T18:30:00Z","v":106491,"vw":6.621889},{"c":6.655,"h":6.655,"l":6.615,"n":389,"o":6.625,"t":"2026-09-29T18:45:00Z","v":42089,"vw":6.629928},{"c":6.71,"h":6.72,"l":6.66,"n":1018,"o":6.66,"t":"2026-09-29T19:00:00Z","v":150243,"vw":6.698865},{"c":6.75,"h":6.76,"l":6.7109,"n":563,"o":6.72,"t":"2026-09-29T19:15:00Z","v":100626,"vw":6.735898},{"c":6.71,"h":6.745,"l":6.695,"n":731,"o":6.745,"t":"2026-09-29T19:30:00Z","v":89524,"vw":6.714628},{"c":6.74,"h":6.75,"l":6.685,"n":2488,"o":6.715,"t":"2026-09-29T19:45:00Z","v":422774,"vw":6.720404},{"c":6.9699,"h":6.9699,"l":6.72,"n":24,"o":6.73,"t":"2026-09-29T20:00:00Z","v":268586,"vw":6.720194},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-09-29T20:45:00Z","v":65116,"vw":6.72},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-09-29T22:15:00Z","v":200,"vw":6.85},{"c":6.82,"h":6.82,"l":6.82,"n":11,"o":6.82,"t":"2026-09-29T23:00:00Z","v":11316,"vw":6.82},{"c":6.55,"h":6.57,"l":6.55,"n":2,"o":6.57,"t":"2026-09-30T09:00:00Z","v":480,"vw":6.565833},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-09-30T11:00:00Z","v":100,"vw":6.56},{"c":6.525,"h":6.62,"l":6.5101,"n":450,"o":6.62,"t":"2026-09-30T13:30:00Z","v":56791,"vw":6.571995},{"c":6.47,"h":6.535,"l":6.45,"n":406,"o":6.53,"t":"2026-09-30T13:45:00Z","v":59533,"vw":6.475103},{"c":6.605,"h":6.61,"l":6.465,"n":595,"o":6.465,"t":"2026-09-30T14:00:00Z","v":82970,"vw":6.557264},{"c":6.555,"h":6.64,"l":6.555,"n":750,"o":6.605,"t":"2026-09-30T14:15:00Z","v":79096,"vw":6.593379},{"c":6.505,"h":6.555,"l":6.505,"n":377,"o":6.55,"t":"2026-09-30T14:30:00Z","v":34511,"vw":6.531312},{"c":6.505,"h":6.52,"l":6.485,"n":395,"o":6.5,"t":"2026-09-30T14:45:00Z","v":36828,"vw":6.503713},{"c":6.475,"h":6.505,"l":6.475,"n":603,"o":6.5,"t":"2026-09-30T15:00:00Z","v":77210,"vw":6.491647},{"c":6.455,"h":6.485,"l":6.45,"n":469,"o":6.47,"t":"2026-09-30T15:15:00Z","v":49104,"vw":6.46536},{"c":6.475,"h":6.485,"l":6.455,"n":472,"o":6.46,"t":"2026-09-30T15:30:00Z","v":65164,"vw":6.467092},{"c":6.465,"h":6.485,"l":6.465,"n":287,"o":6.48,"t":"2026-09-30T15:45:00Z","v":27279,"vw":6.477537},{"c":6.49,"h":6.5,"l":6.465,"n":289,"o":6.465,"t":"2026-09-30T16:00:00Z","v":25491,"vw":6.485281},{"c":6.475,"h":6.485,"l":6.46,"n":188,"o":6.485,"t":"2026-09-30T16:15:00Z","v":17495,"vw":6.473903},{"c":6.455,"h":6.475,"l":6.455,"n":308,"o":6.47,"t":"2026-09-30T16:30:00Z","v":26665,"vw":6.46286},{"c":6.465,"h":6.47,"l":6.445,"n":220,"o":6.455,"t":"2026-09-30T16:45:00Z","v":14815,"vw":6.454841},{"c":6.465,"h":6.48,"l":6.44,"n":579,"o":6.47,"t":"2026-09-30T17:00:00Z","v":122049,"vw":6.459221},{"c":6.465,"h":6.475,"l":6.45,"n":429,"o":6.475,"t":"2026-09-30T17:15:00Z","v":28320,"vw":6.461838},{"c":6.455,"h":6.46,"l":6.45,"n":158,"o":6.46,"t":"2026-09-30T17:30:00Z","v":14436,"vw":6.457761},{"c":6.455,"h":6.465,"l":6.445,"n":330,"o":6.45,"t":"2026-09-30T17:45:00Z","v":36347,"vw":6.453592},{"c":6.465,"h":6.47,"l":6.455,"n":173,"o":6.455,"t":"2026-09-30T18:00:00Z","v":15279,"vw":6.459403},{"c":6.435,"h":6.47,"l":6.435,"n":331,"o":6.47,"t":"2026-09-30T18:15:00Z","v":31246,"vw":6.454604},{"c":6.415,"h":6.435,"l":6.395,"n":363,"o":6.435,"t":"2026-09-30T18:30:00Z","v":28008,"vw":6.409695},{"c":6.455,"h":6.455,"l":6.415,"n":458,"o":6.415,"t":"2026-09-30T18:45:00Z","v":52423,"vw":6.429686},{"c":6.455,"h":6.465,"l":6.44,"n":650,"o":6.455,"t":"2026-09-30T19:00:00Z","v":75462,"vw":6.45223},{"c":6.435,"h":6.46,"l":6.435,"n":472,"o":6.45,"t":"2026-09-30T19:15:00Z","v":45771,"vw":6.449784},{"c":6.435,"h":6.46,"l":6.43,"n":695,"o":6.43,"t":"2026-09-30T19:30:00Z","v":69668,"vw":6.446686},{"c":6.395,"h":6.43,"l":6.375,"n":2071,"o":6.43,"t":"2026-09-30T19:45:00Z","v":268108,"vw":6.402414},{"c":6.39,"h":6.39,"l":6.39,"n":21,"o":6.39,"t":"2026-09-30T20:00:00Z","v":317941,"vw":6.39},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-09-30T21:15:00Z","v":2000,"vw":6.39},{"c":6.42,"h":6.43,"l":6.42,"n":7,"o":6.42,"t":"2026-10-01T10:45:00Z","v":20562,"vw":6.420584},{"c":6.4301,"h":6.44,"l":6.42,"n":9,"o":6.44,"t":"2026-10-01T11:00:00Z","v":21471,"vw":6.43011},{"c":6.25,"h":6.4,"l":6.23,"n":308,"o":6.4,"t":"2026-10-01T13:30:00Z","v":41560,"vw":6.350984},{"c":6.24,"h":6.27,"l":6.215,"n":400,"o":6.245,"t":"2026-10-01T13:45:00Z","v":43336,"vw":6.230776},{"c":6.245,"h":6.26,"l":6.22,"n":358,"o":6.24,"t":"2026-10-01T14:00:00Z","v":23704,"vw":6.241629},{"c":6.225,"h":6.27,"l":6.225,"n":336,"o":6.245,"t":"2026-10-01T14:15:00Z","v":29992,"vw":6.255493},{"c":6.245,"h":6.255,"l":6.19,"n":585,"o":6.22,"t":"2026-10-01T14:30:00Z","v":58669,"vw":6.218301},{"c":6.24,"h":6.26,"l":6.22,"n":855,"o":6.25,"t":"2026-10-01T14:45:00Z","v":75799,"vw":6.244335},{"c":6.235,"h":6.245,"l":6.22,"n":516,"o":6.245,"t":"2026-10-01T15:00:00Z","v":46144,"vw":6.234852},{"c":6.235,"h":6.26,"l":6.23,"n":445,"o":6.23,"t":"2026-10-01T15:15:00Z","v":85033,"vw":6.238936},{"c":6.23,"h":6.255,"l":6.21,"n":324,"o":6.23,"t":"2026-10-01T15:30:00Z","v":26038,"vw":6.233721},{"c":6.245,"h":6.255,"l":6.225,"n":336,"o":6.225,"t":"2026-10-01T15:45:00Z","v":40406,"vw":6.241689},{"c":6.255,"h":6.27,"l":6.245,"n":330,"o":6.245,"t":"2026-10-01T16:00:00Z","v":32011,"vw":6.25845},{"c":6.31,"h":6.31,"l":6.255,"n":280,"o":6.255,"t":"2026-10-01T16:15:00Z","v":33873,"vw":6.283432},{"c":6.315,"h":6.325,"l":6.3,"n":305,"o":6.31,"t":"2026-10-01T16:30:00Z","v":20692,"vw":6.31113},{"c":6.33,"h":6.34,"l":6.305,"n":546,"o":6.3101,"t":"2026-10-01T16:45:00Z","v":68211,"vw":6.320538},{"c":6.325,"h":6.345,"l":6.315,"n":354,"o":6.335,"t":"2026-10-01T17:00:00Z","v":32108,"vw":6.33302},{"c":6.36,"h":6.36,"l":6.325,"n":251,"o":6.325,"t":"2026-10-01T17:15:00Z","v":19216,"vw":6.338347},{"c":6.365,"h":6.38,"l":6.35,"n":538,"o":6.36,"t":"2026-10-01T17:30:00Z","v":47042,"vw":6.361567},{"c":6.33,"h":6.38,"l":6.325,"n":485,"o":6.36,"t":"2026-10-01T17:45:00Z","v":41830,"vw":6.348141},{"c":6.355,"h":6.36,"l":6.325,"n":447,"o":6.325,"t":"2026-10-01T18:00:00Z","v":33608,"vw":6.340306},{"c":6.345,"h":6.37,"l":6.34,"n":340,"o":6.36,"t":"2026-10-01T18:15:00Z","v":16943,"vw":6.351845},{"c":6.335,"h":6.345,"l":6.335,"n":253,"o":6.345,"t":"2026-10-01T18:30:00Z","v":21544,"vw":6.33896},{"c":6.365,"h":6.37,"l":6.335,"n":300,"o":6.34,"t":"2026-10-01T18:45:00Z","v":28971,"vw":6.349828},{"c":6.375,"h":6.375,"l":6.36,"n":342,"o":6.37,"t":"2026-10-01T19:00:00Z","v":25054,"vw":6.365945},{"c":6.425,"h":6.425,"l":6.375,"n":514,"o":6.38,"t":"2026-10-01T19:15:00Z","v":59799,"vw":6.398504},{"c":6.425,"h":6.435,"l":6.41,"n":670,"o":6.425,"t":"2026-10-01T19:30:00Z","v":84733,"vw":6.423832},{"c":6.5,"h":6.515,"l":6.425,"n":2175,"o":6.425,"t":"2026-10-01T19:45:00Z","v":334140,"vw":6.481874},{"c":6.47,"h":6.47,"l":6.47,"n":15,"o":6.47,"t":"2026-10-01T20:00:00Z","v":257625,"vw":6.47},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-10-01T20:15:00Z","v":500,"vw":6.49},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-01T20:30:00Z","v":1667,"vw":6.47},{"c":6.48,"h":6.6373,"l":6.48,"n":354,"o":6.55,"t":"2026-10-02T13:30:00Z","v":44509,"vw":6.540816},{"c":6.405,"h":6.54,"l":6.405,"n":312,"o":6.48,"t":"2026-10-02T13:45:00Z","v":38524,"vw":6.474407},{"c":6.44,"h":6.455,"l":6.395,"n":472,"o":6.4,"t":"2026-10-02T14:00:00Z","v":38059,"vw":6.430342},{"c":6.49,"h":6.495,"l":6.435,"n":407,"o":6.445,"t":"2026-10-02T14:15:00Z","v":34603,"vw":6.473458},{"c":6.535,"h":6.535,"l":6.485,"n":367,"o":6.495,"t":"2026-10-02T14:30:00Z","v":27126,"vw":6.511135},{"c":6.43,"h":6.535,"l":6.425,"n":345,"o":6.535,"t":"2026-10-02T14:45:00Z","v":30907,"vw":6.487989},{"c":6.395,"h":6.435,"l":6.395,"n":371,"o":6.435,"t":"2026-10-02T15:00:00Z","v":29033,"vw":6.418509},{"c":6.35,"h":6.395,"l":6.345,"n":336,"o":6.395,"t":"2026-10-02T15:15:00Z","v":20541,"vw":6.363108},{"c":6.28,"h":6.35,"l":6.27,"n":519,"o":6.35,"t":"2026-10-02T15:30:00Z","v":50312,"vw":6.300121},{"c":6.325,"h":6.325,"l":6.265,"n":679,"o":6.28,"t":"2026-10-02T15:45:00Z","v":89220,"vw":6.289823},{"c":6.32,"h":6.325,"l":6.285,"n":418,"o":6.325,"t":"2026-10-02T16:00:00Z","v":40691,"vw":6.303695},{"c":6.325,"h":6.33,"l":6.315,"n":265,"o":6.32,"t":"2026-10-02T16:15:00Z","v":24980,"vw":6.323377},{"c":6.325,"h":6.33,"l":6.315,"n":257,"o":6.325,"t":"2026-10-02T16:30:00Z","v":24302,"vw":6.322042},{"c":6.325,"h":6.33,"l":6.31,"n":265,"o":6.325,"t":"2026-10-02T16:45:00Z","v":29726,"vw":6.32139},{"c":6.315,"h":6.335,"l":6.305,"n":405,"o":6.33,"t":"2026-10-02T17:00:00Z","v":28454,"vw":6.320344},{"c":6.32,"h":6.32,"l":6.31,"n":240,"o":6.315,"t":"2026-10-02T17:15:00Z","v":18583,"vw":6.313921},{"c":6.325,"h":6.33,"l":6.31,"n":339,"o":6.32,"t":"2026-10-02T17:30:00Z","v":35284,"vw":6.317632},{"c":6.335,"h":6.34,"l":6.325,"n":412,"o":6.33,"t":"2026-10-02T17:45:00Z","v":49268,"vw":6.330194},{"c":6.335,"h":6.35,"l":6.33,"n":334,"o":6.34,"t":"2026-10-02T18:00:00Z","v":30456,"vw":6.341474},{"c":6.305,"h":6.335,"l":6.295,"n":373,"o":6.335,"t":"2026-10-02T18:15:00Z","v":32950,"vw":6.314578},{"c":6.315,"h":6.33,"l":6.3001,"n":463,"o":6.3001,"t":"2026-10-02T18:30:00Z","v":63941,"vw":6.315075},{"c":6.305,"h":6.32,"l":6.3,"n":366,"o":6.315,"t":"2026-10-02T18:45:00Z","v":50553,"vw":6.311889},{"c":6.315,"h":6.335,"l":6.305,"n":485,"o":6.305,"t":"2026-10-02T19:00:00Z","v":53114,"vw":6.31741},{"c":6.315,"h":6.33,"l":6.315,"n":498,"o":6.32,"t":"2026-10-02T19:15:00Z","v":43468,"vw":6.320385},{"c":6.265,"h":6.315,"l":6.255,"n":822,"o":6.31,"t":"2026-10-02T19:30:00Z","v":121512,"vw":6.285013},{"c":6.275,"h":6.28,"l":6.225,"n":1846,"o":6.265,"t":"2026-10-02T19:45:00Z","v":252947,"vw":6.251506},{"c":6.27,"h":6.27,"l":6.27,"n":18,"o":6.27,"t":"2026-10-02T20:00:00Z","v":254347,"vw":6.27},{"c":6.27,"h":6.27,"l":6.27,"n":1,"o":6.27,"t":"2026-10-02T20:30:00Z","v":255,"vw":6.27},{"c":6.3,"h":6.3,"l":6.3,"n":19,"o":6.3,"t":"2026-10-05T10:15:00Z","v":340,"vw":6.3},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-05T12:15:00Z","v":120,"vw":6.37},{"c":6.27,"h":6.27,"l":6.27,"n":4,"o":6.27,"t":"2026-10-05T12:45:00Z","v":205,"vw":6.27},{"c":6.18,"h":6.27,"l":6.12,"n":478,"o":6.27,"t":"2026-10-05T13:30:00Z","v":51252,"vw":6.175383},{"c":6.165,"h":6.22,"l":6.155,"n":261,"o":6.185,"t":"2026-10-05T13:45:00Z","v":19608,"vw":6.186933},{"c":6.23,"h":6.26,"l":6.17,"n":344,"o":6.17,"t":"2026-10-05T14:00:00Z","v":27911,"vw":6.220592},{"c":6.2012,"h":6.245,"l":6.185,"n":511,"o":6.235,"t":"2026-10-05T14:15:00Z","v":50131,"vw":6.211096},{"c":6.195,"h":6.225,"l":6.18,"n":511,"o":6.205,"t":"2026-10-05T14:30:00Z","v":43397,"vw":6.204346},{"c":6.195,"h":6.2,"l":6.175,"n":340,"o":6.195,"t":"2026-10-05T14:45:00Z","v":29587,"vw":6.188273},{"c":6.185,"h":6.205,"l":6.18,"n":239,"o":6.195,"t":"2026-10-05T15:00:00Z","v":18454,"vw":6.192324},{"c":6.185,"h":6.195,"l":6.17,"n":327,"o":6.185,"t":"2026-10-05T15:15:00Z","v":28096,"vw":6.182141},{"c":6.19,"h":6.1991,"l":6.17,"n":217,"o":6.185,"t":"2026-10-05T15:30:00Z","v":20496,"vw":6.184115},{"c":6.18,"h":6.1955,"l":6.18,"n":233,"o":6.19,"t":"2026-10-05T15:45:00Z","v":24568,"vw":6.190161},{"c":6.195,"h":6.195,"l":6.17,"n":330,"o":6.185,"t":"2026-10-05T16:00:00Z","v":30794,"vw":6.185872},{"c":6.21,"h":6.22,"l":6.19,"n":272,"o":6.2,"t":"2026-10-05T16:15:00Z","v":27518,"vw":6.200838},{"c":6.205,"h":6.22,"l":6.205,"n":176,"o":6.21,"t":"2026-10-05T16:30:00Z","v":14754,"vw":6.21099},{"c":6.205,"h":6.22,"l":6.195,"n":287,"o":6.205,"t":"2026-10-05T16:45:00Z","v":30557,"vw":6.205278},{"c":6.16,"h":6.2,"l":6.16,"n":216,"o":6.2,"t":"2026-10-05T17:00:00Z","v":22056,"vw":6.183096},{"c":6.145,"h":6.165,"l":6.13,"n":300,"o":6.165,"t":"2026-10-05T17:15:00Z","v":34816,"vw":6.148352},{"c":6.135,"h":6.15,"l":6.13,"n":375,"o":6.14,"t":"2026-10-05T17:30:00Z","v":41603,"vw":6.138302},{"c":6.14,"h":6.145,"l":6.12,"n":369,"o":6.135,"t":"2026-10-05T17:45:00Z","v":34997,"vw":6.133543},{"c":6.12,"h":6.1486,"l":6.115,"n":465,"o":6.145,"t":"2026-10-05T18:00:00Z","v":50098,"vw":6.131705},{"c":6.125,"h":6.125,"l":6.105,"n":487,"o":6.1208,"t":"2026-10-05T18:15:00Z","v":47848,"vw":6.118382},{"c":6.12,"h":6.125,"l":6.11,"n":239,"o":6.125,"t":"2026-10-05T18:30:00Z","v":26877,"vw":6.114706},{"c":6.185,"h":6.19,"l":6.115,"n":504,"o":6.115,"t":"2026-10-05T18:45:00Z","v":46449,"vw":6.139395},{"c":6.175,"h":6.185,"l":6.155,"n":500,"o":6.185,"t":"2026-10-05T19:00:00Z","v":53195,"vw":6.175849},{"c":6.165,"h":6.18,"l":6.145,"n":637,"o":6.175,"t":"2026-10-05T19:15:00Z","v":60637,"vw":6.163236},{"c":6.145,"h":6.165,"l":6.135,"n":778,"o":6.165,"t":"2026-10-05T19:30:00Z","v":72798,"vw":6.146921},{"c":6.17,"h":6.2,"l":6.125,"n":3045,"o":6.145,"t":"2026-10-05T19:45:00Z","v":448879,"vw":6.173073},{"c":6.17,"h":6.17,"l":6.16,"n":25,"o":6.17,"t":"2026-10-05T20:00:00Z","v":351796,"vw":6.169993},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-05T20:30:00Z","v":1000,"vw":6.17},{"c":6.21,"h":6.21,"l":6.21,"n":2,"o":6.21,"t":"2026-10-06T13:00:00Z","v":302,"vw":6.21},{"c":6.2,"h":6.29,"l":6.2,"n":280,"o":6.22,"t":"2026-10-06T13:30:00Z","v":51931,"vw":6.243536},{"c":6.17,"h":6.21,"l":6.17,"n":201,"o":6.205,"t":"2026-10-06T13:45:00Z","v":11597,"vw":6.190988},{"c":6.19,"h":6.205,"l":6.16,"n":313,"o":6.18,"t":"2026-10-06T14:00:00Z","v":27159,"vw":6.17701},{"c":6.17,"h":6.19,"l":6.17,"n":111,"o":6.185,"t":"2026-10-06T14:15:00Z","v":6984,"vw":6.178333},{"c":6.165,"h":6.2,"l":6.165,"n":212,"o":6.175,"t":"2026-10-06T14:30:00Z","v":14023,"vw":6.177781},{"c":6.235,"h":6.235,"l":6.17,"n":219,"o":6.17,"t":"2026-10-06T14:45:00Z","v":13679,"vw":6.200797},{"c":6.255,"h":6.265,"l":6.23,"n":296,"o":6.24,"t":"2026-10-06T15:00:00Z","v":25921,"vw":6.250304},{"c":6.22,"h":6.26,"l":6.21,"n":322,"o":6.255,"t":"2026-10-06T15:15:00Z","v":33199,"vw":6.229327},{"c":6.215,"h":6.225,"l":6.205,"n":241,"o":6.225,"t":"2026-10-06T15:30:00Z","v":13416,"vw":6.211311},{"c":6.195,"h":6.22,"l":6.195,"n":220,"o":6.215,"t":"2026-10-06T15:45:00Z","v":14171,"vw":6.212595},{"c":6.22,"h":6.22,"l":6.2,"n":199,"o":6.2,"t":"2026-10-06T16:00:00Z","v":12204,"vw":6.206075},{"c":6.17,"h":6.225,"l":6.17,"n":220,"o":6.225,"t":"2026-10-06T16:15:00Z","v":29985,"vw":6.197221},{"c":6.185,"h":6.185,"l":6.165,"n":156,"o":6.165,"t":"2026-10-06T16:30:00Z","v":10553,"vw":6.177954},{"c":6.165,"h":6.185,"l":6.165,"n":180,"o":6.185,"t":"2026-10-06T16:45:00Z","v":10540,"vw":6.177581},{"c":6.125,"h":6.16,"l":6.125,"n":309,"o":6.16,"t":"2026-10-06T17:00:00Z","v":22448,"vw":6.143409},{"c":6.125,"h":6.13,"l":6.115,"n":229,"o":6.12,"t":"2026-10-06T17:15:00Z","v":17351,"vw":6.11739},{"c":6.14,"h":6.14,"l":6.11,"n":198,"o":6.12,"t":"2026-10-06T17:30:00Z","v":17058,"vw":6.122931},{"c":6.155,"h":6.16,"l":6.13,"n":282,"o":6.135,"t":"2026-10-06T17:45:00Z","v":18724,"vw":6.147552},{"c":6.11,"h":6.155,"l":6.11,"n":269,"o":6.155,"t":"2026-10-06T18:00:00Z","v":17307,"vw":6.139035},{"c":6.095,"h":6.12,"l":6.085,"n":302,"o":6.115,"t":"2026-10-06T18:15:00Z","v":21124,"vw":6.094913},{"c":6.095,"h":6.105,"l":6.08,"n":420,"o":6.095,"t":"2026-10-06T18:30:00Z","v":34306,"vw":6.093434},{"c":6.12,"h":6.12,"l":6.085,"n":482,"o":6.095,"t":"2026-10-06T18:45:00Z","v":38411,"vw":6.101277},{"c":6.095,"h":6.12,"l":6.095,"n":414,"o":6.12,"t":"2026-10-06T19:00:00Z","v":24168,"vw":6.105907},{"c":6.085,"h":6.1,"l":6.08,"n":585,"o":6.09,"t":"2026-10-06T19:15:00Z","v":52466,"vw":6.089914},{"c":6.115,"h":6.12,"l":6.08,"n":702,"o":6.085,"t":"2026-10-06T19:30:00Z","v":55075,"vw":6.097769},{"c":6.155,"h":6.16,"l":6.105,"n":1690,"o":6.115,"t":"2026-10-06T19:45:00Z","v":175250,"vw":6.133369},{"c":6.14,"h":6.16,"l":6.14,"n":22,"o":6.14,"t":"2026-10-06T20:00:00Z","v":156733,"vw":6.140025},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-06T20:30:00Z","v":4366,"vw":6.14},{"c":6.09,"h":6.13,"l":6.045,"n":256,"o":6.11,"t":"2026-10-07T13:30:00Z","v":50347,"vw":6.093014},{"c":6.085,"h":6.12,"l":6.06,"n":182,"o":6.09,"t":"2026-10-07T13:45:00Z","v":17782,"vw":6.090498},{"c":6.115,"h":6.16,"l":6.085,"n":304,"o":6.09,"t":"2026-10-07T14:00:00Z","v":39106,"vw":6.121258},{"c":6.12,"h":6.145,"l":6.11,"n":216,"o":6.12,"t":"2026-10-07T14:15:00Z","v":17372,"vw":6.130073},{"c":6.105,"h":6.135,"l":6.1,"n":126,"o":6.12,"t":"2026-10-07T14:30:00Z","v":11984,"vw":6.115841},{"c":6.085,"h":6.105,"l":6.075,"n":204,"o":6.105,"t":"2026-10-07T14:45:00Z","v":33091,"vw":6.08702},{"c":6.075,"h":6.095,"l":6.075,"n":165,"o":6.09,"t":"2026-10-07T15:00:00Z","v":11054,"vw":6.089812},{"c":6.035,"h":6.075,"l":6.03,"n":189,"o":6.075,"t":"2026-10-07T15:15:00Z","v":13885,"vw":6.046322},{"c":6.045,"h":6.07,"l":6.035,"n":331,"o":6.035,"t":"2026-10-07T15:30:00Z","v":48682,"vw":6.048951},{"c":6.035,"h":6.055,"l":6.03,"n":233,"o":6.05,"t":"2026-10-07T15:45:00Z","v":20942,"vw":6.043613},{"c":6.04,"h":6.04,"l":6.03,"n":155,"o":6.04,"t":"2026-10-07T16:00:00Z","v":14573,"vw":6.036915},{"c":6.055,"h":6.06,"l":6.04,"n":183,"o":6.04,"t":"2026-10-07T16:15:00Z","v":16448,"vw":6.051113},{"c":6.06,"h":6.07,"l":6.055,"n":175,"o":6.06,"t":"2026-10-07T16:30:00Z","v":23308,"vw":6.058516},{"c":6.075,"h":6.09,"l":6.065,"n":182,"o":6.065,"t":"2026-10-07T16:45:00Z","v":21901,"vw":6.079165},{"c":6.09,"h":6.105,"l":6.075,"n":321,"o":6.075,"t":"2026-10-07T17:00:00Z","v":33696,"vw":6.087558},{"c":6.09,"h":6.1,"l":6.08,"n":168,"o":6.09,"t":"2026-10-07T17:15:00Z","v":16530,"vw":6.090872},{"c":6.095,"h":6.095,"l":6.075,"n":209,"o":6.085,"t":"2026-10-07T17:30:00Z","v":20013,"vw":6.080535},{"c":6.075,"h":6.095,"l":6.075,"n":136,"o":6.095,"t":"2026-10-07T17:45:00Z","v":12437,"vw":6.084094},{"c":6.085,"h":6.1,"l":6.065,"n":249,"o":6.07,"t":"2026-10-07T18:00:00Z","v":22905,"vw":6.081268},{"c":6.1,"h":6.105,"l":6.085,"n":265,"o":6.085,"t":"2026-10-07T18:15:00Z","v":22507,"vw":6.093312},{"c":6.105,"h":6.1101,"l":6.09,"n":234,"o":6.105,"t":"2026-10-07T18:30:00Z","v":25022,"vw":6.103153},{"c":6.13,"h":6.13,"l":6.105,"n":282,"o":6.105,"t":"2026-10-07T18:45:00Z","v":25693,"vw":6.116595},{"c":6.095,"h":6.13,"l":6.09,"n":246,"o":6.125,"t":"2026-10-07T19:00:00Z","v":27608,"vw":6.105197},{"c":6.075,"h":6.1,"l":6.06,"n":348,"o":6.1,"t":"2026-10-07T19:15:00Z","v":35792,"vw":6.075308},{"c":6.085,"h":6.095,"l":6.055,"n":663,"o":6.075,"t":"2026-10-07T19:30:00Z","v":68866,"vw":6.075367},{"c":6.14,"h":6.14,"l":6.085,"n":1700,"o":6.085,"t":"2026-10-07T19:45:00Z","v":238089,"vw":6.119681},{"c":6.14,"h":6.14,"l":6.14,"n":19,"o":6.14,"t":"2026-10-07T20:00:00Z","v":259721,"vw":6.14},{"c":6.14,"h":6.14,"l":6.14,"n":2,"o":6.14,"t":"2026-10-07T20:30:00Z","v":4865,"vw":6.14},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-07T22:15:00Z","v":127,"vw":6.16},{"c":6.19,"h":6.2,"l":6.12,"n":235,"o":6.13,"t":"2026-10-08T13:30:00Z","v":36776,"vw":6.163435},{"c":6.17,"h":6.225,"l":6.17,"n":240,"o":6.2,"t":"2026-10-08T13:45:00Z","v":24289,"vw":6.19549},{"c":6.145,"h":6.18,"l":6.145,"n":274,"o":6.17,"t":"2026-10-08T14:00:00Z","v":23227,"vw":6.160358},{"c":6.165,"h":6.175,"l":6.145,"n":232,"o":6.15,"t":"2026-10-08T14:15:00Z","v":15847,"vw":6.159247},{"c":6.165,"h":6.18,"l":6.16,"n":195,"o":6.165,"t":"2026-10-08T14:30:00Z","v":11089,"vw":6.167305},{"c":6.105,"h":6.165,"l":6.105,"n":187,"o":6.165,"t":"2026-10-08T14:45:00Z","v":14355,"vw":6.123702},{"c":6.1,"h":6.12,"l":6.1,"n":168,"o":6.105,"t":"2026-10-08T15:00:00Z","v":9737,"vw":6.1109},{"c":6.1009,"h":6.11,"l":6.095,"n":200,"o":6.1,"t":"2026-10-08T15:15:00Z","v":12455,"vw":6.103029},{"c":6.11,"h":6.13,"l":6.095,"n":270,"o":6.105,"t":"2026-10-08T15:30:00Z","v":21541,"vw":6.108148},{"c":6.105,"h":6.12,"l":6.095,"n":164,"o":6.11,"t":"2026-10-08T15:45:00Z","v":11372,"vw":6.10497},{"c":6.14,"h":6.14,"l":6.095,"n":245,"o":6.105,"t":"2026-10-08T16:00:00Z","v":18130,"vw":6.124182},{"c":6.135,"h":6.185,"l":6.13,"n":366,"o":6.13,"t":"2026-10-08T16:15:00Z","v":33164,"vw":6.154651},{"c":6.14,"h":6.145,"l":6.125,"n":195,"o":6.135,"t":"2026-10-08T16:30:00Z","v":17966,"vw":6.1334},{"c":6.175,"h":6.1925,"l":6.135,"n":279,"o":6.135,"t":"2026-10-08T16:45:00Z","v":23195,"vw":6.170398},{"c":6.18,"h":6.18,"l":6.14,"n":180,"o":6.17,"t":"2026-10-08T17:00:00Z","v":16151,"vw":6.163422},{"c":6.17,"h":6.185,"l":6.165,"n":193,"o":6.175,"t":"2026-10-08T17:15:00Z","v":19824,"vw":6.173007},{"c":6.2,"h":6.205,"l":6.17,"n":285,"o":6.17,"t":"2026-10-08T17:30:00Z","v":24977,"vw":6.187215},{"c":6.195,"h":6.2,"l":6.185,"n":231,"o":6.2,"t":"2026-10-08T17:45:00Z","v":19467,"vw":6.194235},{"c":6.2199,"h":6.2199,"l":6.195,"n":274,"o":6.2,"t":"2026-10-08T18:00:00Z","v":19658,"vw":6.208014},{"c":6.19,"h":6.215,"l":6.19,"n":195,"o":6.215,"t":"2026-10-08T18:15:00Z","v":11682,"vw":6.200568},{"c":6.2,"h":6.2,"l":6.18,"n":202,"o":6.19,"t":"2026-10-08T18:30:00Z","v":12539,"vw":6.189547},{"c":6.24,"h":6.24,"l":6.195,"n":295,"o":6.2,"t":"2026-10-08T18:45:00Z","v":26929,"vw":6.214872},{"c":6.27,"h":6.285,"l":6.23,"n":436,"o":6.235,"t":"2026-10-08T19:00:00Z","v":102231,"vw":6.255173},{"c":6.225,"h":6.27,"l":6.22,"n":503,"o":6.27,"t":"2026-10-08T19:15:00Z","v":55011,"vw":6.248886},{"c":6.235,"h":6.24,"l":6.22,"n":521,"o":6.225,"t":"2026-10-08T19:30:00Z","v":48111,"vw":6.23067},{"c":6.27,"h":6.27,"l":6.2312,"n":1315,"o":6.24,"t":"2026-10-08T19:45:00Z","v":152889,"vw":6.25516},{"c":6.26,"h":6.26,"l":6.26,"n":23,"o":6.26,"t":"2026-10-08T20:00:00Z","v":699659,"vw":6.26},{"c":6.26,"h":6.26,"l":6.26,"n":1,"o":6.26,"t":"2026-10-08T20:30:00Z","v":4900,"vw":6.26},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-08T23:15:00Z","v":200,"vw":6.34},{"c":6.27,"h":6.27,"l":6.27,"n":1,"o":6.27,"t":"2026-10-09T12:30:00Z","v":2150,"vw":6.27},{"c":6.15,"h":6.27,"l":6.12,"n":208,"o":6.23,"t":"2026-10-09T13:30:00Z","v":19767,"vw":6.196806},{"c":6.16,"h":6.18,"l":6.12,"n":242,"o":6.15,"t":"2026-10-09T13:45:00Z","v":21651,"vw":6.167853},{"c":6.17,"h":6.18,"l":6.15,"n":271,"o":6.175,"t":"2026-10-09T14:00:00Z","v":23306,"vw":6.158397},{"c":6.19,"h":6.205,"l":6.1612,"n":178,"o":6.17,"t":"2026-10-09T14:15:00Z","v":12180,"vw":6.186212},{"c":6.185,"h":6.19,"l":6.17,"n":138,"o":6.19,"t":"2026-10-09T14:30:00Z","v":10318,"vw":6.176905},{"c":6.185,"h":6.195,"l":6.17,"n":204,"o":6.1806,"t":"2026-10-09T14:45:00Z","v":27699,"vw":6.181032},{"c":6.185,"h":6.195,"l":6.165,"n":249,"o":6.19,"t":"2026-10-09T15:00:00Z","v":47114,"vw":6.183406},{"c":6.175,"h":6.195,"l":6.175,"n":183,"o":6.185,"t":"2026-10-09T15:15:00Z","v":13885,"vw":6.184761},{"c":6.17,"h":6.18,"l":6.16,"n":151,"o":6.175,"t":"2026-10-09T15:30:00Z","v":8728,"vw":6.170607},{"c":6.17,"h":6.17,"l":6.15,"n":91,"o":6.17,"t":"2026-10-09T15:45:00Z","v":6855,"vw":6.163301},{"c":6.1388,"h":6.17,"l":6.13,"n":240,"o":6.17,"t":"2026-10-09T16:00:00Z","v":18897,"vw":6.151905},{"c":6.14,"h":6.14,"l":6.125,"n":222,"o":6.135,"t":"2026-10-09T16:15:00Z","v":11761,"vw":6.131126},{"c":6.155,"h":6.155,"l":6.14,"n":115,"o":6.145,"t":"2026-10-09T16:30:00Z","v":5324,"vw":6.151105},{"c":6.195,"h":6.2,"l":6.155,"n":405,"o":6.155,"t":"2026-10-09T16:45:00Z","v":31540,"vw":6.188276},{"c":6.175,"h":6.235,"l":6.17,"n":386,"o":6.2,"t":"2026-10-09T17:00:00Z","v":34498,"vw":6.212646},{"c":6.16,"h":6.175,"l":6.16,"n":167,"o":6.175,"t":"2026-10-09T17:15:00Z","v":6423,"vw":6.170105},{"c":6.195,"h":6.205,"l":6.165,"n":282,"o":6.165,"t":"2026-10-09T17:30:00Z","v":18622,"vw":6.188935},{"c":6.18,"h":6.2,"l":6.18,"n":188,"o":6.2,"t":"2026-10-09T17:45:00Z","v":15065,"vw":6.189382},{"c":6.175,"h":6.19,"l":6.175,"n":220,"o":6.18,"t":"2026-10-09T18:00:00Z","v":24271,"vw":6.186363},{"c":6.1785,"h":6.18,"l":6.165,"n":166,"o":6.175,"t":"2026-10-09T18:15:00Z","v":9355,"vw":6.170864},{"c":6.175,"h":6.185,"l":6.17,"n":238,"o":6.175,"t":"2026-10-09T18:30:00Z","v":16699,"vw":6.176377},{"c":6.185,"h":6.185,"l":6.17,"n":268,"o":6.175,"t":"2026-10-09T18:45:00Z","v":17098,"vw":6.179729},{"c":6.185,"h":6.195,"l":6.17,"n":234,"o":6.19,"t":"2026-10-09T19:00:00Z","v":15329,"vw":6.178177},{"c":6.165,"h":6.19,"l":6.165,"n":571,"o":6.185,"t":"2026-10-09T19:15:00Z","v":90736,"vw":6.180824},{"c":6.165,"h":6.17,"l":6.14,"n":622,"o":6.165,"t":"2026-10-09T19:30:00Z","v":49603,"vw":6.154879},{"c":6.2,"h":6.2,"l":6.145,"n":1882,"o":6.165,"t":"2026-10-09T19:45:00Z","v":212696,"vw":6.176173},{"c":6.19,"h":6.19,"l":6.19,"n":20,"o":6.19,"t":"2026-10-09T20:00:00Z","v":140851,"vw":6.19},{"c":6.12,"h":6.15,"l":6.07,"n":183,"o":6.15,"t":"2026-10-12T13:30:00Z","v":26931,"vw":6.118787},{"c":6.12,"h":6.12,"l":6.11,"n":72,"o":6.115,"t":"2026-10-12T13:45:00Z","v":6499,"vw":6.11433},{"c":6.1201,"h":6.125,"l":6.085,"n":332,"o":6.11,"t":"2026-10-12T14:00:00Z","v":40053,"vw":6.101951},{"c":6.085,"h":6.1211,"l":6.085,"n":143,"o":6.121,"t":"2026-10-12T14:15:00Z","v":17813,"vw":6.107689},{"c":6.095,"h":6.1,"l":6.085,"n":144,"o":6.085,"t":"2026-10-12T14:30:00Z","v":9362,"vw":6.091706},{"c":6.135,"h":6.1399,"l":6.09,"n":183,"o":6.095,"t":"2026-10-12T14:45:00Z","v":19869,"vw":6.112809},{"c":6.14,"h":6.15,"l":6.125,"n":322,"o":6.1317,"t":"2026-10-12T15:00:00Z","v":39837,"vw":6.140206},{"c":6.135,"h":6.15,"l":6.13,"n":98,"o":6.14,"t":"2026-10-12T15:15:00Z","v":5409,"vw":6.141442},{"c":6.145,"h":6.155,"l":6.135,"n":201,"o":6.135,"t":"2026-10-12T15:30:00Z","v":20973,"vw":6.143737},{"c":6.135,"h":6.145,"l":6.13,"n":134,"o":6.145,"t":"2026-10-12T15:45:00Z","v":10505,"vw":6.139161},{"c":6.135,"h":6.15,"l":6.1343,"n":122,"o":6.135,"t":"2026-10-12T16:00:00Z","v":10295,"vw":6.139956},{"c":6.13,"h":6.145,"l":6.13,"n":158,"o":6.135,"t":"2026-10-12T16:15:00Z","v":12200,"vw":6.13832},{"c":6.12,"h":6.13,"l":6.12,"n":186,"o":6.125,"t":"2026-10-12T16:30:00Z","v":12873,"vw":6.12272},{"c":6.115,"h":6.12,"l":6.105,"n":207,"o":6.12,"t":"2026-10-12T16:45:00Z","v":12548,"vw":6.111641},{"c":6.12,"h":6.12,"l":6.105,"n":175,"o":6.115,"t":"2026-10-12T17:00:00Z","v":12356,"vw":6.110525},{"c":6.12,"h":6.13,"l":6.115,"n":200,"o":6.115,"t":"2026-10-12T17:15:00Z","v":16843,"vw":6.119531},{"c":6.125,"h":6.125,"l":6.105,"n":179,"o":6.1199,"t":"2026-10-12T17:30:00Z","v":14666,"vw":6.11493},{"c":6.135,"h":6.14,"l":6.12,"n":157,"o":6.125,"t":"2026-10-12T17:45:00Z","v":13056,"vw":6.131072},{"c":6.135,"h":6.145,"l":6.13,"n":190,"o":6.135,"t":"2026-10-12T18:00:00Z","v":18024,"vw":6.138084},{"c":6.135,"h":6.14,"l":6.125,"n":241,"o":6.14,"t":"2026-10-12T18:15:00Z","v":22942,"vw":6.130928},{"c":6.15,"h":6.16,"l":6.135,"n":278,"o":6.135,"t":"2026-10-12T18:30:00Z","v":36742,"vw":6.144855},{"c":6.145,"h":6.16,"l":6.135,"n":319,"o":6.145,"t":"2026-10-12T18:45:00Z","v":29942,"vw":6.146949},{"c":6.155,"h":6.165,"l":6.145,"n":373,"o":6.145,"t":"2026-10-12T19:00:00Z","v":41773,"vw":6.15676},{"c":6.15,"h":6.16,"l":6.145,"n":368,"o":6.155,"t":"2026-10-12T19:15:00Z","v":30897,"vw":6.154289},{"c":6.145,"h":6.17,"l":6.13,"n":962,"o":6.145,"t":"2026-10-12T19:30:00Z","v":105489,"vw":6.145789},{"c":6.12,"h":6.15,"l":6.11,"n":1855,"o":6.15,"t":"2026-10-12T19:45:00Z","v":218233,"vw":6.127753},{"c":6.12,"h":6.12,"l":6.11,"n":22,"o":6.12,"t":"2026-10-12T20:00:00Z","v":157558,"vw":6.11996},{"c":6.12,"h":6.12,"l":6.12,"n":2,"o":6.12,"t":"2026-10-12T20:30:00Z","v":4879,"vw":6.12},{"c":6.22,"h":6.3,"l":6.1612,"n":499,"o":6.17,"t":"2026-10-13T13:30:00Z","v":118011,"vw":6.241246},{"c":6.135,"h":6.235,"l":6.135,"n":192,"o":6.23,"t":"2026-10-13T13:45:00Z","v":11295,"vw":6.199577},{"c":6.135,"h":6.145,"l":6.09,"n":329,"o":6.1,"t":"2026-10-13T14:00:00Z","v":39699,"vw":6.10492},{"c":6.135,"h":6.135,"l":6.115,"n":141,"o":6.135,"t":"2026-10-13T14:15:00Z","v":8188,"vw":6.12654},{"c":6.1301,"h":6.15,"l":6.12,"n":223,"o":6.14,"t":"2026-10-13T14:30:00Z","v":25713,"vw":6.132273},{"c":6.13,"h":6.135,"l":6.11,"n":195,"o":6.135,"t":"2026-10-13T14:45:00Z","v":15094,"vw":6.126434},{"c":6.13,"h":6.145,"l":6.125,"n":193,"o":6.125,"t":"2026-10-13T15:00:00Z","v":11859,"vw":6.137768},{"c":6.1495,"h":6.15,"l":6.12,"n":213,"o":6.1211,"t":"2026-10-13T15:15:00Z","v":26209,"vw":6.133255},{"c":6.14,"h":6.155,"l":6.135,"n":196,"o":6.155,"t":"2026-10-13T15:30:00Z","v":13811,"vw":6.144401},{"c":6.16,"h":6.16,"l":6.135,"n":194,"o":6.135,"t":"2026-10-13T15:45:00Z","v":25843,"vw":6.14663},{"c":6.145,"h":6.165,"l":6.14,"n":283,"o":6.16,"t":"2026-10-13T16:00:00Z","v":30600,"vw":6.146022},{"c":6.125,"h":6.165,"l":6.125,"n":361,"o":6.145,"t":"2026-10-13T16:15:00Z","v":42736,"vw":6.147336},{"c":6.13,"h":6.135,"l":6.125,"n":272,"o":6.125,"t":"2026-10-13T16:30:00Z","v":17458,"vw":6.13092},{"c":6.125,"h":6.125,"l":6.115,"n":221,"o":6.125,"t":"2026-10-13T16:45:00Z","v":17919,"vw":6.122684},{"c":6.1199,"h":6.125,"l":6.115,"n":215,"o":6.12,"t":"2026-10-13T17:00:00Z","v":15285,"vw":6.11995},{"c":6.105,"h":6.12,"l":6.105,"n":207,"o":6.115,"t":"2026-10-13T17:15:00Z","v":12402,"vw":6.111829},{"c":6.105,"h":6.115,"l":6.095,"n":476,"o":6.105,"t":"2026-10-13T17:30:00Z","v":39554,"vw":6.105392},{"c":6.085,"h":6.105,"l":6.075,"n":312,"o":6.105,"t":"2026-10-13T17:45:00Z","v":19740,"vw":6.089773},{"c":6.135,"h":6.14,"l":6.085,"n":481,"o":6.085,"t":"2026-10-13T18:00:00Z","v":44365,"vw":6.123697},{"c":6.135,"h":6.1399,"l":6.125,"n":290,"o":6.13,"t":"2026-10-13T18:15:00Z","v":19042,"vw":6.130429},{"c":6.135,"h":6.135,"l":6.125,"n":276,"o":6.135,"t":"2026-10-13T18:30:00Z","v":19093,"vw":6.132},{"c":6.155,"h":6.16,"l":6.135,"n":329,"o":6.135,"t":"2026-10-13T18:45:00Z","v":20679,"vw":6.14824},{"c":6.165,"h":6.175,"l":6.15,"n":448,"o":6.16,"t":"2026-10-13T19:00:00Z","v":31926,"vw":6.164777},{"c":6.175,"h":6.18,"l":6.165,"n":401,"o":6.165,"t":"2026-10-13T19:15:00Z","v":21529,"vw":6.174498},{"c":6.185,"h":6.19,"l":6.165,"n":764,"o":6.175,"t":"2026-10-13T19:30:00Z","v":55257,"vw":6.173397},{"c":6.165,"h":6.19,"l":6.16,"n":1821,"o":6.18,"t":"2026-10-13T19:45:00Z","v":201656,"vw":6.172073},{"c":6.17,"h":6.17,"l":6.17,"n":24,"o":6.17,"t":"2026-10-13T20:00:00Z","v":195981,"vw":6.17},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-13T20:30:00Z","v":5100,"vw":6.17},{"c":6.06,"h":6.1799,"l":6.04,"n":213,"o":6.11,"t":"2026-10-14T13:30:00Z","v":37709,"vw":6.087046},{"c":6.1,"h":6.11,"l":6.07,"n":209,"o":6.07,"t":"2026-10-14T13:45:00Z","v":13170,"vw":6.078835},{"c":6.095,"h":6.115,"l":6.08,"n":331,"o":6.095,"t":"2026-10-14T14:00:00Z","v":17859,"vw":6.095589},{"c":6.115,"h":6.115,"l":6.095,"n":167,"o":6.095,"t":"2026-10-14T14:15:00Z","v":11718,"vw":6.107426},{"c":6.165,"h":6.165,"l":6.115,"n":295,"o":6.12,"t":"2026-10-14T14:30:00Z","v":19451,"vw":6.135344},{"c":6.12,"h":6.16,"l":6.12,"n":250,"o":6.16,"t":"2026-10-14T14:45:00Z","v":117376,"vw":6.142444},{"c":6.125,"h":6.13,"l":6.11,"n":413,"o":6.125,"t":"2026-10-14T15:00:00Z","v":34612,"vw":6.117396},{"c":6.155,"h":6.16,"l":6.125,"n":214,"o":6.125,"t":"2026-10-14T15:15:00Z","v":15326,"vw":6.137355},{"c":6.1301,"h":6.17,"l":6.125,"n":334,"o":6.1599,"t":"2026-10-14T15:30:00Z","v":84511,"vw":6.145555},{"c":6.145,"h":6.155,"l":6.135,"n":166,"o":6.135,"t":"2026-10-14T15:45:00Z","v":12011,"vw":6.145449},{"c":6.13,"h":6.155,"l":6.125,"n":253,"o":6.145,"t":"2026-10-14T16:00:00Z","v":19063,"vw":6.140079},{"c":6.125,"h":6.125,"l":6.105,"n":194,"o":6.1211,"t":"2026-10-14T16:15:00Z","v":10075,"vw":6.11568},{"c":6.115,"h":6.1288,"l":6.11,"n":165,"o":6.125,"t":"2026-10-14T16:30:00Z","v":9980,"vw":6.121219},{"c":6.09,"h":6.115,"l":6.09,"n":321,"o":6.115,"t":"2026-10-14T16:45:00Z","v":17454,"vw":6.100983},{"c":6.085,"h":6.095,"l":6.075,"n":321,"o":6.09,"t":"2026-10-14T17:00:00Z","v":16042,"vw":6.086754},{"c":6.08,"h":6.09,"l":6.075,"n":206,"o":6.09,"t":"2026-10-14T17:15:00Z","v":7748,"vw":6.082113},{"c":6.085,"h":6.0888,"l":6.075,"n":194,"o":6.085,"t":"2026-10-14T17:30:00Z","v":10448,"vw":6.081336},{"c":6.09,"h":6.09,"l":6.075,"n":220,"o":6.08,"t":"2026-10-14T17:45:00Z","v":14125,"vw":6.079456},{"c":6.095,"h":6.1,"l":6.085,"n":254,"o":6.085,"t":"2026-10-14T18:00:00Z","v":17576,"vw":6.093001},{"c":6.085,"h":6.095,"l":6.075,"n":340,"o":6.095,"t":"2026-10-14T18:15:00Z","v":26474,"vw":6.0862},{"c":6.04,"h":6.085,"l":6.03,"n":305,"o":6.085,"t":"2026-10-14T18:30:00Z","v":26386,"vw":6.067991},{"c":6.045,"h":6.055,"l":6.03,"n":281,"o":6.035,"t":"2026-10-14T18:45:00Z","v":20790,"vw":6.043973},{"c":6.05,"h":6.06,"l":6.04,"n":514,"o":6.05,"t":"2026-10-14T19:00:00Z","v":34548,"vw":6.052806},{"c":6.02,"h":6.06,"l":6.02,"n":764,"o":6.05,"t":"2026-10-14T19:15:00Z","v":58110,"vw":6.046146},{"c":5.995,"h":6.04,"l":5.995,"n":897,"o":6.025,"t":"2026-10-14T19:30:00Z","v":82956,"vw":6.016745},{"c":6.02,"h":6.03,"l":5.97,"n":2213,"o":5.995,"t":"2026-10-14T19:45:00Z","v":285579,"vw":6.003285},{"c":6.05,"h":6.11,"l":6.02,"n":49,"o":6.02,"t":"2026-10-14T20:00:00Z","v":181396,"vw":6.020716},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-14T20:30:00Z","v":125,"vw":6.06},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-14T20:45:00Z","v":4306,"vw":6.02},{"c":6.1127,"h":6.1127,"l":6.1127,"n":1,"o":6.1127,"t":"2026-10-14T23:00:00Z","v":1200,"vw":6.1127},{"c":6.14,"h":6.19,"l":6.09,"n":327,"o":6.09,"t":"2026-10-15T13:30:00Z","v":51839,"vw":6.13564},{"c":6.24,"h":6.27,"l":6.135,"n":337,"o":6.135,"t":"2026-10-15T13:45:00Z","v":44743,"vw":6.222987},{"c":6.285,"h":6.305,"l":6.24,"n":659,"o":6.24,"t":"2026-10-15T14:00:00Z","v":68169,"vw":6.27529},{"c":6.275,"h":6.295,"l":6.27,"n":338,"o":6.285,"t":"2026-10-15T14:15:00Z","v":58408,"vw":6.276325},{"c":6.275,"h":6.295,"l":6.275,"n":417,"o":6.28,"t":"2026-10-15T14:30:00Z","v":37250,"vw":6.288556},{"c":6.255,"h":6.27,"l":6.25,"n":277,"o":6.27,"t":"2026-10-15T14:45:00Z","v":17837,"vw":6.258886},{"c":6.27,"h":6.27,"l":6.254,"n":281,"o":6.255,"t":"2026-10-15T15:00:00Z","v":21370,"vw":6.261204},{"c":6.225,"h":6.2651,"l":6.225,"n":314,"o":6.2651,"t":"2026-10-15T15:15:00Z","v":22810,"vw":6.237608},{"c":6.215,"h":6.235,"l":6.21,"n":270,"o":6.23,"t":"2026-10-15T15:30:00Z","v":17340,"vw":6.226876},{"c":6.2,"h":6.2299,"l":6.2,"n":204,"o":6.22,"t":"2026-10-15T15:45:00Z","v":174350,"vw":6.218132},{"c":6.195,"h":6.205,"l":6.185,"n":220,"o":6.2,"t":"2026-10-15T16:00:00Z","v":69563,"vw":6.19585},{"c":6.23,"h":6.23,"l":6.2,"n":157,"o":6.2,"t":"2026-10-15T16:15:00Z","v":8298,"vw":6.216217},{"c":6.265,"h":6.27,"l":6.24,"n":493,"o":6.24,"t":"2026-10-15T16:30:00Z","v":58281,"vw":6.259021},{"c":6.27,"h":6.275,"l":6.255,"n":254,"o":6.265,"t":"2026-10-15T16:45:00Z","v":23671,"vw":6.264533},{"c":6.275,"h":6.28,"l":6.26,"n":238,"o":6.275,"t":"2026-10-15T17:00:00Z","v":20303,"vw":6.272072},{"c":6.25,"h":6.275,"l":6.25,"n":269,"o":6.275,"t":"2026-10-15T17:15:00Z","v":21293,"vw":6.263871},{"c":6.28,"h":6.285,"l":6.25,"n":284,"o":6.25,"t":"2026-10-15T17:30:00Z","v":29614,"vw":6.271911},{"c":6.275,"h":6.28,"l":6.265,"n":272,"o":6.275,"t":"2026-10-15T17:45:00Z","v":27300,"vw":6.271927},{"c":6.255,"h":6.28,"l":6.25,"n":339,"o":6.27,"t":"2026-10-15T18:00:00Z","v":26977,"vw":6.269513},{"c":6.275,"h":6.275,"l":6.25,"n":302,"o":6.255,"t":"2026-10-15T18:15:00Z","v":27913,"vw":6.263172},{"c":6.285,"h":6.29,"l":6.27,"n":277,"o":6.27,"t":"2026-10-15T18:30:00Z","v":28332,"vw":6.281788},{"c":6.27,"h":6.2899,"l":6.27,"n":251,"o":6.28,"t":"2026-10-15T18:45:00Z","v":28372,"vw":6.280271},{"c":6.285,"h":6.29,"l":6.275,"n":390,"o":6.275,"t":"2026-10-15T19:00:00Z","v":42484,"vw":6.281926},{"c":6.265,"h":6.295,"l":6.255,"n":520,"o":6.29,"t":"2026-10-15T19:15:00Z","v":58321,"vw":6.272489},{"c":6.245,"h":6.27,"l":6.2308,"n":767,"o":6.26,"t":"2026-10-15T19:30:00Z","v":94634,"vw":6.249692},{"c":6.27,"h":6.29,"l":6.245,"n":2025,"o":6.245,"t":"2026-10-15T19:45:00Z","v":277296,"vw":6.271856},{"c":6.35,"h":6.35,"l":6.27,"n":27,"o":6.27,"t":"2026-10-15T20:00:00Z","v":215538,"vw":6.270307},{"c":6.27,"h":6.27,"l":6.27,"n":1,"o":6.27,"t":"2026-10-15T20:30:00Z","v":4600,"vw":6.27},{"c":6.3,"h":6.35,"l":6.28,"n":299,"o":6.35,"t":"2026-10-16T13:30:00Z","v":50903,"vw":6.337517},{"c":6.32,"h":6.33,"l":6.29,"n":125,"o":6.295,"t":"2026-10-16T13:45:00Z","v":7055,"vw":6.305517},{"c":6.305,"h":6.335,"l":6.305,"n":541,"o":6.33,"t":"2026-10-16T14:00:00Z","v":34931,"vw":6.322765},{"c":6.305,"h":6.315,"l":6.295,"n":248,"o":6.31,"t":"2026-10-16T14:15:00Z","v":11979,"vw":6.305442},{"c":6.325,"h":6.33,"l":6.31,"n":329,"o":6.31,"t":"2026-10-16T14:30:00Z","v":17199,"vw":6.319242},{"c":6.335,"h":6.35,"l":6.325,"n":350,"o":6.325,"t":"2026-10-16T14:45:00Z","v":29350,"vw":6.333744},{"c":6.365,"h":6.365,"l":6.335,"n":255,"o":6.335,"t":"2026-10-16T15:00:00Z","v":11859,"vw":6.354134},{"c":6.355,"h":6.37,"l":6.345,"n":371,"o":6.365,"t":"2026-10-16T15:15:00Z","v":28227,"vw":6.35539},{"c":6.335,"h":6.36,"l":6.335,"n":275,"o":6.36,"t":"2026-10-16T15:30:00Z","v":18960,"vw":6.351397},{"c":6.305,"h":6.335,"l":6.305,"n":249,"o":6.335,"t":"2026-10-16T15:45:00Z","v":23690,"vw":6.320811},{"c":6.295,"h":6.31,"l":6.285,"n":250,"o":6.305,"t":"2026-10-16T16:00:00Z","v":20784,"vw":6.304277},{"c":6.28,"h":6.295,"l":6.275,"n":270,"o":6.295,"t":"2026-10-16T16:15:00Z","v":17873,"vw":6.28777},{"c":6.27,"h":6.28,"l":6.255,"n":217,"o":6.28,"t":"2026-10-16T16:30:00Z","v":21288,"vw":6.270568},{"c":6.275,"h":6.285,"l":6.26,"n":238,"o":6.265,"t":"2026-10-16T16:45:00Z","v":22904,"vw":6.271719},{"c":6.245,"h":6.275,"l":6.24,"n":197,"o":6.275,"t":"2026-10-16T17:00:00Z","v":14123,"vw":6.25823},{"c":6.265,"h":6.27,"l":6.24,"n":247,"o":6.24,"t":"2026-10-16T17:15:00Z","v":20410,"vw":6.253644},{"c":6.23,"h":6.27,"l":6.21,"n":1010,"o":6.265,"t":"2026-10-16T17:30:00Z","v":184905,"vw":6.231516},{"c":6.215,"h":6.23,"l":6.21,"n":263,"o":6.23,"t":"2026-10-16T17:45:00Z","v":24547,"vw":6.220775},{"c":6.18,"h":6.215,"l":6.17,"n":317,"o":6.215,"t":"2026-10-16T18:00:00Z","v":100364,"vw":6.187613},{"c":6.195,"h":6.1998,"l":6.17,"n":360,"o":6.175,"t":"2026-10-16T18:15:00Z","v":31884,"vw":6.184522},{"c":6.195,"h":6.205,"l":6.19,"n":296,"o":6.1912,"t":"2026-10-16T18:30:00Z","v":16653,"vw":6.199605},{"c":6.195,"h":6.21,"l":6.19,"n":425,"o":6.195,"t":"2026-10-16T18:45:00Z","v":37270,"vw":6.199888},{"c":6.21,"h":6.21,"l":6.195,"n":365,"o":6.195,"t":"2026-10-16T19:00:00Z","v":22837,"vw":6.202782},{"c":6.23,"h":6.24,"l":6.21,"n":636,"o":6.21,"t":"2026-10-16T19:15:00Z","v":56171,"vw":6.223959},{"c":6.18,"h":6.23,"l":6.18,"n":785,"o":6.225,"t":"2026-10-16T19:30:00Z","v":52665,"vw":6.205892},{"c":6.2,"h":6.25,"l":6.18,"n":1842,"o":6.185,"t":"2026-10-16T19:45:00Z","v":237639,"vw":6.221894},{"c":6.21,"h":6.21,"l":6.21,"n":15,"o":6.21,"t":"2026-10-16T20:00:00Z","v":241432,"vw":6.21},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-10-16T20:30:00Z","v":1000,"vw":6.21},{"c":6.2093,"h":6.2093,"l":6.2093,"n":1,"o":6.2093,"t":"2026-10-16T20:45:00Z","v":100,"vw":6.2093},{"c":6.02,"h":6.12,"l":6.02,"n":6,"o":6.12,"t":"2026-10-19T13:15:00Z","v":663,"vw":6.077622},{"c":6.08,"h":6.16,"l":6.06,"n":244,"o":6.16,"t":"2026-10-19T13:30:00Z","v":32608,"vw":6.118245},{"c":6.025,"h":6.09,"l":5.975,"n":360,"o":6.08,"t":"2026-10-19T13:45:00Z","v":50700,"vw":6.00294},{"c":6.055,"h":6.06,"l":6.02,"n":212,"o":6.02,"t":"2026-10-19T14:00:00Z","v":18409,"vw":6.044012},{"c":6.055,"h":6.07,"l":6.035,"n":400,"o":6.06,"t":"2026-10-19T14:15:00Z","v":37270,"vw":6.052831},{"c":6.045,"h":6.0551,"l":6.035,"n":160,"o":6.055,"t":"2026-10-19T14:30:00Z","v":11054,"vw":6.045394},{"c":6.025,"h":6.045,"l":6.005,"n":252,"o":6.04,"t":"2026-10-19T14:45:00Z","v":19621,"vw":6.020799},{"c":6.035,"h":6.035,"l":6.025,"n":156,"o":6.03,"t":"2026-10-19T15:00:00Z","v":8462,"vw":6.03},{"c":6.035,"h":6.04,"l":6.025,"n":133,"o":6.035,"t":"2026-10-19T15:15:00Z","v":7968,"vw":6.031667},{"c":6.01,"h":6.03,"l":6.005,"n":172,"o":6.03,"t":"2026-10-19T15:30:00Z","v":14579,"vw":6.019199},{"c":6.005,"h":6.0259,"l":6.005,"n":217,"o":6.01,"t":"2026-10-19T15:45:00Z","v":17413,"vw":6.015109},{"c":5.97,"h":6,"l":5.96,"n":271,"o":6,"t":"2026-10-19T16:00:00Z","v":18847,"vw":5.978053},{"c":5.955,"h":5.975,"l":5.945,"n":266,"o":5.965,"t":"2026-10-19T16:15:00Z","v":24228,"vw":5.961725},{"c":5.93,"h":5.955,"l":5.925,"n":282,"o":5.955,"t":"2026-10-19T16:30:00Z","v":39548,"vw":5.933267},{"c":5.93,"h":5.935,"l":5.925,"n":160,"o":5.93,"t":"2026-10-19T16:45:00Z","v":10637,"vw":5.93035},{"c":5.92,"h":5.935,"l":5.905,"n":352,"o":5.925,"t":"2026-10-19T17:00:00Z","v":37123,"vw":5.918744},{"c":5.925,"h":5.925,"l":5.9,"n":267,"o":5.915,"t":"2026-10-19T17:15:00Z","v":31527,"vw":5.909508},{"c":5.935,"h":5.94,"l":5.915,"n":284,"o":5.925,"t":"2026-10-19T17:30:00Z","v":24344,"vw":5.92492},{"c":5.93,"h":5.935,"l":5.925,"n":277,"o":5.935,"t":"2026-10-19T17:45:00Z","v":22197,"vw":5.930528},{"c":5.905,"h":5.925,"l":5.905,"n":277,"o":5.925,"t":"2026-10-19T18:00:00Z","v":20185,"vw":5.916649},{"c":5.925,"h":5.925,"l":5.91,"n":296,"o":5.91,"t":"2026-10-19T18:15:00Z","v":23588,"vw":5.915133},{"c":5.935,"h":5.945,"l":5.925,"n":370,"o":5.925,"t":"2026-10-19T18:30:00Z","v":30287,"vw":5.933898},{"c":5.93,"h":5.95,"l":5.93,"n":390,"o":5.935,"t":"2026-10-19T18:45:00Z","v":41676,"vw":5.938203},{"c":5.925,"h":5.945,"l":5.92,"n":373,"o":5.935,"t":"2026-10-19T19:00:00Z","v":32407,"vw":5.936091},{"c":5.955,"h":5.97,"l":5.925,"n":549,"o":5.925,"t":"2026-10-19T19:15:00Z","v":43824,"vw":5.943015},{"c":5.974,"h":5.975,"l":5.95,"n":522,"o":5.95,"t":"2026-10-19T19:30:00Z","v":39009,"vw":5.957436},{"c":5.94,"h":5.985,"l":5.93,"n":1460,"o":5.975,"t":"2026-10-19T19:45:00Z","v":141036,"vw":5.957581},{"c":5.95,"h":5.95,"l":5.95,"n":18,"o":5.95,"t":"2026-10-19T20:00:00Z","v":190799,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-19T20:30:00Z","v":1700,"vw":5.95},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-19T21:00:00Z","v":200,"vw":6.04},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-19T21:15:00Z","v":200,"vw":5.99},{"c":6.075,"h":6.085,"l":5.96,"n":132,"o":5.96,"t":"2026-10-20T13:30:00Z","v":11311,"vw":6.016115},{"c":6.135,"h":6.14,"l":6.09,"n":229,"o":6.09,"t":"2026-10-20T13:45:00Z","v":19676,"vw":6.123256},{"c":6.095,"h":6.145,"l":6.095,"n":220,"o":6.14,"t":"2026-10-20T14:00:00Z","v":16635,"vw":6.112891},{"c":6.175,"h":6.175,"l":6.095,"n":267,"o":6.1,"t":"2026-10-20T14:15:00Z","v":30362,"vw":6.118835},{"c":6.135,"h":6.17,"l":6.125,"n":182,"o":6.17,"t":"2026-10-20T14:30:00Z","v":14715,"vw":6.135499},{"c":6.15,"h":6.16,"l":6.13,"n":244,"o":6.14,"t":"2026-10-20T14:45:00Z","v":25515,"vw":6.141637},{"c":6.125,"h":6.15,"l":6.125,"n":351,"o":6.15,"t":"2026-10-20T15:00:00Z","v":29138,"vw":6.136758},{"c":6.115,"h":6.135,"l":6.11,"n":201,"o":6.13,"t":"2026-10-20T15:15:00Z","v":15570,"vw":6.125411},{"c":6.13,"h":6.135,"l":6.105,"n":233,"o":6.12,"t":"2026-10-20T15:30:00Z","v":24379,"vw":6.119018},{"c":6.105,"h":6.1399,"l":6.105,"n":152,"o":6.1399,"t":"2026-10-20T15:45:00Z","v":18701,"vw":6.13251},{"c":6.115,"h":6.115,"l":6.105,"n":152,"o":6.11,"t":"2026-10-20T16:00:00Z","v":8641,"vw":6.109596},{"c":6.115,"h":6.115,"l":6.105,"n":118,"o":6.1101,"t":"2026-10-20T16:15:00Z","v":10667,"vw":6.1101},{"c":6.115,"h":6.125,"l":6.11,"n":181,"o":6.115,"t":"2026-10-20T16:30:00Z","v":13176,"vw":6.116506},{"c":6.09,"h":6.1199,"l":6.08,"n":166,"o":6.115,"t":"2026-10-20T16:45:00Z","v":16526,"vw":6.098496},{"c":6.095,"h":6.11,"l":6.09,"n":208,"o":6.09,"t":"2026-10-20T17:00:00Z","v":17606,"vw":6.099904},{"c":6.085,"h":6.095,"l":6.085,"n":183,"o":6.095,"t":"2026-10-20T17:15:00Z","v":14928,"vw":6.089913},{"c":6.095,"h":6.1,"l":6.085,"n":219,"o":6.09,"t":"2026-10-20T17:30:00Z","v":13655,"vw":6.09362},{"c":6.11,"h":6.11,"l":6.095,"n":99,"o":6.095,"t":"2026-10-20T17:45:00Z","v":4964,"vw":6.101425},{"c":6.105,"h":6.11,"l":6.1,"n":120,"o":6.105,"t":"2026-10-20T18:00:00Z","v":4560,"vw":6.105043},{"c":6.085,"h":6.105,"l":6.075,"n":176,"o":6.1,"t":"2026-10-20T18:15:00Z","v":11930,"vw":6.089082},{"c":6.09,"h":6.09,"l":6.075,"n":235,"o":6.08,"t":"2026-10-20T18:30:00Z","v":15243,"vw":6.084244},{"c":6.105,"h":6.105,"l":6.085,"n":178,"o":6.09,"t":"2026-10-20T18:45:00Z","v":10712,"vw":6.097641},{"c":6.105,"h":6.11,"l":6.095,"n":363,"o":6.105,"t":"2026-10-20T19:00:00Z","v":20419,"vw":6.102134},{"c":6.08,"h":6.11,"l":6.075,"n":446,"o":6.105,"t":"2026-10-20T19:15:00Z","v":29285,"vw":6.086265},{"c":6.085,"h":6.09,"l":6.06,"n":542,"o":6.08,"t":"2026-10-20T19:30:00Z","v":34222,"vw":6.071007},{"c":6.1,"h":6.105,"l":6.07,"n":1876,"o":6.09,"t":"2026-10-20T19:45:00Z","v":188481,"vw":6.08797},{"c":6.09,"h":6.09,"l":6.09,"n":19,"o":6.09,"t":"2026-10-20T20:00:00Z","v":203460,"vw":6.09},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-20T20:30:00Z","v":441,"vw":6.09},{"c":6.1,"h":6.14,"l":6.06,"n":116,"o":6.13,"t":"2026-10-21T13:30:00Z","v":17865,"vw":6.099072},{"c":6.11,"h":6.12,"l":6.11,"n":96,"o":6.11,"t":"2026-10-21T13:45:00Z","v":5056,"vw":6.112605},{"c":6.07,"h":6.1,"l":6.055,"n":342,"o":6.1,"t":"2026-10-21T14:00:00Z","v":13792,"vw":6.074431},{"c":6.065,"h":6.075,"l":6.045,"n":232,"o":6.065,"t":"2026-10-21T14:15:00Z","v":11017,"vw":6.059863},{"c":6.075,"h":6.085,"l":6.06,"n":201,"o":6.065,"t":"2026-10-21T14:30:00Z","v":10148,"vw":6.07252},{"c":6.055,"h":6.075,"l":6.055,"n":161,"o":6.075,"t":"2026-10-21T14:45:00Z","v":9437,"vw":6.066117},{"c":6.03,"h":6.055,"l":6.03,"n":187,"o":6.055,"t":"2026-10-21T15:00:00Z","v":12284,"vw":6.045685},{"c":6.045,"h":6.045,"l":6.015,"n":278,"o":6.03,"t":"2026-10-21T15:15:00Z","v":19311,"vw":6.028473},{"c":6.02,"h":6.045,"l":6.02,"n":146,"o":6.045,"t":"2026-10-21T15:30:00Z","v":9710,"vw":6.033394},{"c":6.035,"h":6.035,"l":6.02,"n":167,"o":6.02,"t":"2026-10-21T15:45:00Z","v":12131,"vw":6.025805},{"c":6.015,"h":6.04,"l":6.01,"n":266,"o":6.035,"t":"2026-10-21T16:00:00Z","v":17737,"vw":6.027567},{"c":6.025,"h":6.03,"l":6.01,"n":265,"o":6.01,"t":"2026-10-21T16:15:00Z","v":18044,"vw":6.018716},{"c":6.0352,"h":6.055,"l":6.0212,"n":369,"o":6.03,"t":"2026-10-21T16:30:00Z","v":25160,"vw":6.037747},{"c":6.02,"h":6.035,"l":6.015,"n":180,"o":6.03,"t":"2026-10-21T16:45:00Z","v":15359,"vw":6.019938},{"c":6.025,"h":6.035,"l":6.02,"n":203,"o":6.025,"t":"2026-10-21T17:00:00Z","v":12254,"vw":6.029401},{"c":6.035,"h":6.035,"l":6.025,"n":181,"o":6.025,"t":"2026-10-21T17:15:00Z","v":12249,"vw":6.03004},{"c":6.035,"h":6.0389,"l":6.02,"n":172,"o":6.03,"t":"2026-10-21T17:30:00Z","v":9947,"vw":6.030498},{"c":6.035,"h":6.045,"l":6.03,"n":280,"o":6.035,"t":"2026-10-21T17:45:00Z","v":15028,"vw":6.039508},{"c":6.045,"h":6.045,"l":6.035,"n":238,"o":6.035,"t":"2026-10-21T18:00:00Z","v":12269,"vw":6.038866},{"c":6.035,"h":6.0454,"l":6.035,"n":242,"o":6.045,"t":"2026-10-21T18:15:00Z","v":12566,"vw":6.041092},{"c":6.045,"h":6.045,"l":6.035,"n":178,"o":6.035,"t":"2026-10-21T18:30:00Z","v":8898,"vw":6.041912},{"c":6.01,"h":6.055,"l":6.01,"n":428,"o":6.05,"t":"2026-10-21T18:45:00Z","v":31113,"vw":6.037708},{"c":6,"h":6.01,"l":5.985,"n":476,"o":6.01,"t":"2026-10-21T19:00:00Z","v":28468,"vw":5.999764},{"c":6.045,"h":6.055,"l":6.005,"n":684,"o":6.005,"t":"2026-10-21T19:15:00Z","v":53916,"vw":6.028068},{"c":6.015,"h":6.045,"l":6.015,"n":351,"o":6.045,"t":"2026-10-21T19:30:00Z","v":24929,"vw":6.024121},{"c":6.02,"h":6.02,"l":6.005,"n":1438,"o":6.015,"t":"2026-10-21T19:45:00Z","v":141051,"vw":6.01209},{"c":6.02,"h":6.02,"l":6.02,"n":18,"o":6.02,"t":"2026-10-21T20:00:00Z","v":205643,"vw":6.02},{"c":6.13,"h":6.13,"l":6.04,"n":158,"o":6.05,"t":"2026-10-22T13:30:00Z","v":17923,"vw":6.081541},{"c":6.18,"h":6.18,"l":6.13,"n":233,"o":6.135,"t":"2026-10-22T13:45:00Z","v":13406,"vw":6.159274},{"c":6.25,"h":6.255,"l":6.19,"n":258,"o":6.19,"t":"2026-10-22T14:00:00Z","v":20765,"vw":6.222303},{"c":6.245,"h":6.26,"l":6.23,"n":253,"o":6.25,"t":"2026-10-22T14:15:00Z","v":17988,"vw":6.246884},{"c":6.245,"h":6.255,"l":6.205,"n":268,"o":6.25,"t":"2026-10-22T14:30:00Z","v":19251,"vw":6.235143},{"c":6.235,"h":6.25,"l":6.225,"n":244,"o":6.245,"t":"2026-10-22T14:45:00Z","v":15875,"vw":6.235458},{"c":6.255,"h":6.255,"l":6.22,"n":310,"o":6.235,"t":"2026-10-22T15:00:00Z","v":22307,"vw":6.238892},{"c":6.25,"h":6.265,"l":6.24,"n":264,"o":6.25,"t":"2026-10-22T15:15:00Z","v":17513,"vw":6.251275},{"c":6.27,"h":6.28,"l":6.255,"n":334,"o":6.255,"t":"2026-10-22T15:30:00Z","v":19592,"vw":6.26446},{"c":6.305,"h":6.315,"l":6.27,"n":279,"o":6.27,"t":"2026-10-22T15:45:00Z","v":28172,"vw":6.296686},{"c":6.29,"h":6.315,"l":6.285,"n":276,"o":6.3097,"t":"2026-10-22T16:00:00Z","v":30742,"vw":6.306508},{"c":6.294,"h":6.3,"l":6.285,"n":178,"o":6.295,"t":"2026-10-22T16:15:00Z","v":13761,"vw":6.291802},{"c":6.295,"h":6.295,"l":6.275,"n":220,"o":6.295,"t":"2026-10-22T16:30:00Z","v":18384,"vw":6.287113},{"c":6.295,"h":6.305,"l":6.29,"n":225,"o":6.295,"t":"2026-10-22T16:45:00Z","v":17407,"vw":6.298873},{"c":6.27,"h":6.295,"l":6.265,"n":208,"o":6.295,"t":"2026-10-22T17:00:00Z","v":17215,"vw":6.275027},{"c":6.275,"h":6.28,"l":6.265,"n":229,"o":6.275,"t":"2026-10-22T17:15:00Z","v":22524,"vw":6.271768},{"c":6.295,"h":6.305,"l":6.275,"n":544,"o":6.28,"t":"2026-10-22T17:30:00Z","v":92179,"vw":6.290586},{"c":6.275,"h":6.295,"l":6.275,"n":257,"o":6.295,"t":"2026-10-22T17:45:00Z","v":21648,"vw":6.282215},{"c":6.28,"h":6.29,"l":6.265,"n":384,"o":6.275,"t":"2026-10-22T18:00:00Z","v":45901,"vw":6.27242},{"c":6.275,"h":6.29,"l":6.275,"n":238,"o":6.275,"t":"2026-10-22T18:15:00Z","v":19480,"vw":6.28293},{"c":6.275,"h":6.28,"l":6.265,"n":307,"o":6.275,"t":"2026-10-22T18:30:00Z","v":25639,"vw":6.272287},{"c":6.285,"h":6.3,"l":6.275,"n":278,"o":6.28,"t":"2026-10-22T18:45:00Z","v":25374,"vw":6.288201},{"c":6.295,"h":6.305,"l":6.285,"n":358,"o":6.285,"t":"2026-10-22T19:00:00Z","v":34119,"vw":6.297019},{"c":6.27,"h":6.295,"l":6.265,"n":643,"o":6.295,"t":"2026-10-22T19:15:00Z","v":53709,"vw":6.277337},{"c":6.25,"h":6.27,"l":6.245,"n":807,"o":6.27,"t":"2026-10-22T19:30:00Z","v":71457,"vw":6.257853},{"c":6.245,"h":6.28,"l":6.23,"n":1690,"o":6.25,"t":"2026-10-22T19:45:00Z","v":189439,"vw":6.248197},{"c":6.25,"h":6.25,"l":6.25,"n":11,"o":6.25,"t":"2026-10-22T20:00:00Z","v":167053,"vw":6.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.375,"strike":10.050351408880454,"iv":1.8014081261366846,"gamma":0.1002620179548981,"theta":-0.01754121528734706,"vega":0.005594259705492079,"rho":0.0009335299680686025,"breakevenPct":66.80562254208725},{"delta":0.3,"premium":0.375,"strike":8.340743669744384,"iv":1.3658016730406464,"gamma":0.14725916625958727,"theta":-0.014512043336051161,"vega":0.006108413041273549,"rho":0.0011770675236746097,"breakevenPct":39.45189871591015},{"delta":0.35,"premium":0.2702150784527703,"strike":6.937799758606861,"iv":0.717459936490497,"gamma":0.288316945061697,"theta":-0.00815970168220581,"vega":0.006398915031272406,"rho":0.0014938859353307071,"breakevenPct":15.328237392954094},{"delta":0.4,"premium":0.3241784144207643,"strike":6.771758724859187,"iv":0.7005938004263155,"gamma":0.2981227267434079,"theta":-0.008042898976432825,"vega":0.0064345178940074625,"rho":0.0016992505645095869,"breakevenPct":13.534994228479217},{"delta":0.45,"premium":0.3781417503887582,"strike":6.605717691111513,"iv":0.683727664362134,"gamma":0.30792850842511876,"theta":-0.007926096270659842,"vega":0.006470120756742518,"rho":0.0019046151936884667,"breakevenPct":11.741751064004344},{"delta":0.5,"premium":0.4321050863567521,"strike":6.439676657363839,"iv":0.6668615282979525,"gamma":0.31773429010682963,"theta":-0.007809293564886859,"vega":0.006505723619477573,"rho":0.002109979822867346,"breakevenPct":9.94850789952947},{"delta":0.55,"premium":0.48606842232474606,"strike":6.2736356236161654,"iv":0.649995392233771,"gamma":0.3275400717885405,"theta":-0.007692490859113876,"vega":0.006541326482212628,"rho":0.002315344452046226,"breakevenPct":8.155264735054594},{"delta":0.6,"premium":0.5400317582927399,"strike":6.1075945898684925,"iv":0.6331292561695896,"gamma":0.33734585347025137,"theta":-0.007575688153340893,"vega":0.006576929344947684,"rho":0.002520709081225105,"breakevenPct":6.362021570579721},{"delta":0.65,"premium":0.8005283703132597,"strike":5.773053212263386,"iv":0.8142389152169496,"gamma":0.3251248689044709,"theta":-0.007878792466044783,"vega":0.006340452421292616,"rho":0.0025636909698594844,"breakevenPct":5.177305321226341},{"delta":0.7,"premium":1.4412339677941084,"strike":5.128318019829828,"iv":1.359804015265099,"gamma":0.27235461011035433,"theta":-0.00895490742639928,"vega":0.005603101345419371,"rho":0.002307740995218762,"breakevenPct":5.112831801982985},{"delta":0.75,"premium":2.0819395652749586,"strike":4.483582827396268,"iv":1.90536911531325,"gamma":0.2195843513162376,"theta":-0.010031022386753779,"vega":0.004865750269546124,"rho":0.0020517910205780387,"breakevenPct":5.048358282739628},{"delta":0.8,"premium":2.722645162755809,"strike":3.838847634962708,"iv":2.4509342153614004,"gamma":0.16681409252212093,"theta":-0.011107137347108276,"vega":0.004128399193672878,"rho":0.0017958410459373159,"breakevenPct":4.98388476349627},{"delta":0.85,"premium":3.3633507602366572,"strike":3.1941124425291494,"iv":2.99649931540955,"gamma":0.11404383372800433,"theta":-0.012183252307462773,"vega":0.0033910481177996327,"rho":0.001539891071296593,"breakevenPct":4.919411244252914},{"delta":0.9,"premium":4.0040563577175075,"strike":2.5493772500955894,"iv":3.5420644154577006,"gamma":0.06127357493388763,"theta":-0.013259367267817271,"vega":0.002653697041926386,"rho":0.00128394109665587,"breakevenPct":4.854937725009557}],"put":[{"delta":0.1,"premium":0.375,"strike":3.0332019958545624,"iv":3.0013745276755426,"gamma":0.03346418439514829,"theta":-0.015819404950595504,"vega":0.003086410802165489,"rho":-0.0007991067408170024,"breakevenPct":57.468768066326994},{"delta":0.15,"premium":0.375,"strike":4.055533011064679,"iv":2.0702039303081734,"gamma":0.06491275904778396,"theta":-0.014397781467170464,"vega":0.00409516589498117,"rho":-0.001051255314443312,"breakevenPct":41.11147182296515},{"delta":0.2,"premium":0.375,"strike":4.7413922033411735,"iv":1.5729050056076601,"gamma":0.10566659861550295,"theta":-0.01281313419086879,"vega":0.004895462994749669,"rho":-0.0013044820502912393,"breakevenPct":30.137724746541224},{"delta":0.25,"premium":0.375,"strike":5.199682874452548,"iv":1.2540476948169685,"gamma":0.15596596017637865,"theta":-0.011383784008535708,"vega":0.005492302626099421,"rho":-0.001558792044092775,"breakevenPct":22.805074008759238},{"delta":0.3,"premium":0.375,"strike":5.5202303001326465,"iv":1.043197971780908,"gamma":0.21204305923777184,"theta":-0.010048432440860573,"vega":0.005965993010515786,"rho":-0.0018137577149862274,"breakevenPct":17.676315197877656},{"delta":0.35,"premium":0.375,"strike":5.840777725812745,"iv":0.8323482487448474,"gamma":0.26812015829916497,"theta":-0.008713080873185439,"vega":0.006439683394932151,"rho":-0.0020687233858796795,"breakevenPct":12.547556386996078},{"delta":0.4,"premium":0.4217862523631314,"strike":6.081367395414142,"iv":0.7237406939168326,"gamma":0.2960500511719179,"theta":-0.007948093453680402,"vega":0.006644464094625935,"rho":-0.0023573347921724995,"breakevenPct":9.446701711183838},{"delta":0.45,"premium":0.5147488971425873,"strike":6.243041560247978,"iv":0.7160425781271753,"gamma":0.29619963737890176,"theta":-0.007746035471688075,"vega":0.006583840353931472,"rho":-0.002679153360878723,"breakevenPct":8.347317390313751},{"delta":0.5,"premium":0.6077115419220431,"strike":6.4047157250818145,"iv":0.7083444623375181,"gamma":0.29634922358588556,"theta":-0.007543977489695748,"vega":0.00652321661323701,"rho":-0.003000971929584946,"breakevenPct":7.247933069443665},{"delta":0.55,"premium":0.7006741867014992,"strike":6.5663898899156505,"iv":0.7006463465478608,"gamma":0.2964988097928694,"theta":-0.007341919507703421,"vega":0.006462592872542547,"rho":-0.00332279049829117,"breakevenPct":6.148548748573576},{"delta":0.6,"premium":0.793636831480955,"strike":6.7280640547494865,"iv":0.6929482307582036,"gamma":0.2966483959998532,"theta":-0.0071398615257110935,"vega":0.006401969131848086,"rho":-0.003644609066997393,"breakevenPct":5.049164427703491},{"delta":0.65,"premium":0.886599476260411,"strike":6.889738219583323,"iv":0.6852501149685463,"gamma":0.296797982206837,"theta":-0.006937803543718766,"vega":0.006341345391153623,"rho":-0.003966427635703617,"breakevenPct":3.949780106833402},{"delta":0.7,"premium":1.1255662514156277,"strike":7.1800679501698745,"iv":0.7336062287655717,"gamma":0.27500373725934324,"theta":-0.007052095130237824,"vega":0.006119932049830125,"rho":-0.004402511586538829,"breakevenPct":3.127972819932052},{"delta":0.75,"premium":1.6776613816534542,"strike":7.746319365798414,"iv":0.9021792751981881,"gamma":0.2061475651189128,"theta":-0.00784484711211778,"vega":0.005553680634201585,"rho":-0.005083655256279612,"breakevenPct":2.901472253680633},{"delta":0.8,"premium":3.8709391819788204,"strike":9.933852603208766,"iv":1.4189085188021866,"gamma":0.12738172630653266,"theta":-0.010614551337164112,"vega":0.00489568279759065,"rho":-0.0070714299409838305,"breakevenPct":2.9933852603208764},{"delta":0.85,"premium":4.679452158234538,"strike":10.789954436413845,"iv":1.5356254205785564,"gamma":0.0872287621160491,"theta":-0.009738504228082619,"vega":0.00409850071446054,"rho":-0.00796089837092297,"breakevenPct":2.231963549131081}]},"raw":{"call":[{"delta":0.25,"premium":0.375,"strike":10.050351408880454,"iv":1.8014081261366846,"gamma":0.1002620179548981,"theta":-0.01754121528734706,"vega":0.005594259705492079,"rho":0.0009335299680686025,"breakevenPct":66.80562254208725},{"delta":0.3,"premium":0.375,"strike":8.340743669744384,"iv":1.3658016730406464,"gamma":0.14725916625958727,"theta":-0.014512043336051161,"vega":0.006108413041273549,"rho":0.0011770675236746097,"breakevenPct":39.45189871591015},{"delta":0.35,"premium":0.2702150784527703,"strike":6.937799758606861,"iv":0.717459936490497,"gamma":0.288316945061697,"theta":-0.00815970168220581,"vega":0.006398915031272406,"rho":0.0014938859353307071,"breakevenPct":15.328237392954094},{"delta":0.4,"premium":0.3241784144207643,"strike":6.771758724859187,"iv":0.7005938004263155,"gamma":0.2981227267434079,"theta":-0.008042898976432825,"vega":0.0064345178940074625,"rho":0.0016992505645095869,"breakevenPct":13.534994228479217},{"delta":0.45,"premium":0.3781417503887582,"strike":6.605717691111513,"iv":0.683727664362134,"gamma":0.30792850842511876,"theta":-0.007926096270659842,"vega":0.006470120756742518,"rho":0.0019046151936884667,"breakevenPct":11.741751064004344},{"delta":0.5,"premium":0.4321050863567521,"strike":6.439676657363839,"iv":0.6668615282979525,"gamma":0.31773429010682963,"theta":-0.007809293564886859,"vega":0.006505723619477573,"rho":0.002109979822867346,"breakevenPct":9.94850789952947},{"delta":0.55,"premium":0.48606842232474606,"strike":6.2736356236161654,"iv":0.649995392233771,"gamma":0.3275400717885405,"theta":-0.007692490859113876,"vega":0.006541326482212628,"rho":0.002315344452046226,"breakevenPct":8.155264735054594},{"delta":0.6,"premium":0.5400317582927399,"strike":6.1075945898684925,"iv":0.6331292561695896,"gamma":0.33734585347025137,"theta":-0.007575688153340893,"vega":0.006576929344947684,"rho":0.002520709081225105,"breakevenPct":6.362021570579721},{"delta":0.65,"premium":0.8005283703132597,"strike":5.773053212263386,"iv":0.8142389152169496,"gamma":0.3251248689044709,"theta":-0.007878792466044783,"vega":0.006340452421292616,"rho":0.0025636909698594844,"breakevenPct":5.177305321226341},{"delta":0.7,"premium":1.4412339677941084,"strike":5.128318019829828,"iv":1.359804015265099,"gamma":0.27235461011035433,"theta":-0.00895490742639928,"vega":0.005603101345419371,"rho":0.002307740995218762,"breakevenPct":5.112831801982985},{"delta":0.75,"premium":2.0819395652749586,"strike":4.483582827396268,"iv":1.90536911531325,"gamma":0.2195843513162376,"theta":-0.010031022386753779,"vega":0.004865750269546124,"rho":0.0020517910205780387,"breakevenPct":5.048358282739628},{"delta":0.8,"premium":2.722645162755809,"strike":3.838847634962708,"iv":2.4509342153614004,"gamma":0.16681409252212093,"theta":-0.011107137347108276,"vega":0.004128399193672878,"rho":0.0017958410459373159,"breakevenPct":4.98388476349627},{"delta":0.85,"premium":3.3633507602366572,"strike":3.1941124425291494,"iv":2.99649931540955,"gamma":0.11404383372800433,"theta":-0.012183252307462773,"vega":0.0033910481177996327,"rho":0.001539891071296593,"breakevenPct":4.919411244252914},{"delta":0.9,"premium":4.0040563577175075,"strike":2.5493772500955894,"iv":3.5420644154577006,"gamma":0.06127357493388763,"theta":-0.013259367267817271,"vega":0.002653697041926386,"rho":0.00128394109665587,"breakevenPct":4.854937725009557}],"put":[{"delta":0.1,"premium":0.375,"strike":3.0332019958545624,"iv":3.0013745276755426,"gamma":0.03346418439514829,"theta":-0.015819404950595504,"vega":0.003086410802165489,"rho":-0.0007991067408170024,"breakevenPct":57.468768066326994},{"delta":0.15,"premium":0.375,"strike":4.055533011064679,"iv":2.0702039303081734,"gamma":0.06491275904778396,"theta":-0.014397781467170464,"vega":0.00409516589498117,"rho":-0.001051255314443312,"breakevenPct":41.11147182296515},{"delta":0.2,"premium":0.375,"strike":4.7413922033411735,"iv":1.5729050056076601,"gamma":0.10566659861550295,"theta":-0.01281313419086879,"vega":0.004895462994749669,"rho":-0.0013044820502912393,"breakevenPct":30.137724746541224},{"delta":0.25,"premium":0.375,"strike":5.199682874452548,"iv":1.2540476948169685,"gamma":0.15596596017637865,"theta":-0.011383784008535708,"vega":0.005492302626099421,"rho":-0.001558792044092775,"breakevenPct":22.805074008759238},{"delta":0.3,"premium":0.375,"strike":5.5202303001326465,"iv":1.043197971780908,"gamma":0.21204305923777184,"theta":-0.010048432440860573,"vega":0.005965993010515786,"rho":-0.0018137577149862274,"breakevenPct":17.676315197877656},{"delta":0.35,"premium":0.375,"strike":5.840777725812745,"iv":0.8323482487448474,"gamma":0.26812015829916497,"theta":-0.008713080873185439,"vega":0.006439683394932151,"rho":-0.0020687233858796795,"breakevenPct":12.547556386996078},{"delta":0.4,"premium":0.4217862523631314,"strike":6.081367395414142,"iv":0.7237406939168326,"gamma":0.2960500511719179,"theta":-0.007948093453680402,"vega":0.006644464094625935,"rho":-0.0023573347921724995,"breakevenPct":9.446701711183838},{"delta":0.45,"premium":0.5147488971425873,"strike":6.243041560247978,"iv":0.7160425781271753,"gamma":0.29619963737890176,"theta":-0.007746035471688075,"vega":0.006583840353931472,"rho":-0.002679153360878723,"breakevenPct":8.347317390313751},{"delta":0.5,"premium":0.6077115419220431,"strike":6.4047157250818145,"iv":0.7083444623375181,"gamma":0.29634922358588556,"theta":-0.007543977489695748,"vega":0.00652321661323701,"rho":-0.003000971929584946,"breakevenPct":7.247933069443665},{"delta":0.55,"premium":0.7006741867014992,"strike":6.5663898899156505,"iv":0.7006463465478608,"gamma":0.2964988097928694,"theta":-0.007341919507703421,"vega":0.006462592872542547,"rho":-0.00332279049829117,"breakevenPct":6.148548748573576},{"delta":0.6,"premium":0.793636831480955,"strike":6.7280640547494865,"iv":0.6929482307582036,"gamma":0.2966483959998532,"theta":-0.0071398615257110935,"vega":0.006401969131848086,"rho":-0.003644609066997393,"breakevenPct":5.049164427703491},{"delta":0.65,"premium":0.886599476260411,"strike":6.889738219583323,"iv":0.6852501149685463,"gamma":0.296797982206837,"theta":-0.006937803543718766,"vega":0.006341345391153623,"rho":-0.003966427635703617,"breakevenPct":3.949780106833402},{"delta":0.7,"premium":1.1255662514156277,"strike":7.1800679501698745,"iv":0.7336062287655717,"gamma":0.27500373725934324,"theta":-0.007052095130237824,"vega":0.006119932049830125,"rho":-0.004402511586538829,"breakevenPct":3.127972819932052},{"delta":0.75,"premium":1.6776613816534542,"strike":7.746319365798414,"iv":0.9021792751981881,"gamma":0.2061475651189128,"theta":-0.00784484711211778,"vega":0.005553680634201585,"rho":-0.005083655256279612,"breakevenPct":2.901472253680633},{"delta":0.8,"premium":3.8709391819788204,"strike":9.933852603208766,"iv":1.4189085188021866,"gamma":0.12738172630653266,"theta":-0.010614551337164112,"vega":0.00489568279759065,"rho":-0.0070714299409838305,"breakevenPct":2.9933852603208764},{"delta":0.85,"premium":4.679452158234538,"strike":10.789954436413845,"iv":1.5356254205785564,"gamma":0.0872287621160491,"theta":-0.009738504228082619,"vega":0.00409850071446054,"rho":-0.00796089837092297,"breakevenPct":2.231963549131081}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}