{"symbol":"PFLT","url":"https://intraalpha.com/companies/PFLT","capturedAt":"2026-10-23T00:22:08.495Z","state":"partial","quote":{"symbol":"PFLT","last_price":6.42,"prev_close":6.19,"regular_close":6.42,"change":0.23,"change_pct":3.7157,"regular_change":0.23,"regular_change_pct":3.7157,"extended_change":0,"extended_change_pct":0,"bid":6.18,"ask":6.5,"bid_size":1000,"ask_size":400,"volume":729468,"vwap":6.384084,"open":6.17,"high":6.445,"low":6.152,"close":6.42,"trade_count":5623,"last_trade_at":"2026-10-22T23:00:00.002111521Z","last_quote_at":"2026-10-22T23:56:50.829007841Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:22:06.426989996-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.288Z","bars":[{"c":6.64,"h":6.64,"l":6.64,"n":8,"o":6.64,"t":"2026-10-16T11:35:00Z","v":370,"vw":6.64},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-16T11:45:00Z","v":500,"vw":6.65},{"c":6.68,"h":6.68,"l":6.68,"n":4,"o":6.68,"t":"2026-10-16T12:20:00Z","v":1000,"vw":6.68},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-16T13:20:00Z","v":100,"vw":6.69},{"c":6.64,"h":6.6725,"l":6.639,"n":67,"o":6.67,"t":"2026-10-16T13:30:00Z","v":12477,"vw":6.655303},{"c":6.64,"h":6.657,"l":6.6201,"n":51,"o":6.64,"t":"2026-10-16T13:35:00Z","v":5734,"vw":6.638592},{"c":6.62,"h":6.64,"l":6.615,"n":102,"o":6.6209,"t":"2026-10-16T13:40:00Z","v":30438,"vw":6.622077},{"c":6.64,"h":6.64,"l":6.61,"n":54,"o":6.62,"t":"2026-10-16T13:45:00Z","v":8068,"vw":6.632844},{"c":6.64,"h":6.65,"l":6.64,"n":26,"o":6.65,"t":"2026-10-16T13:50:00Z","v":5458,"vw":6.649804},{"c":6.64,"h":6.64,"l":6.6301,"n":16,"o":6.64,"t":"2026-10-16T13:55:00Z","v":8468,"vw":6.63953},{"c":6.6412,"h":6.645,"l":6.64,"n":75,"o":6.645,"t":"2026-10-16T14:00:00Z","v":9518,"vw":6.643962},{"c":6.665,"h":6.675,"l":6.645,"n":66,"o":6.645,"t":"2026-10-16T14:05:00Z","v":17807,"vw":6.652962},{"c":6.65,"h":6.665,"l":6.645,"n":65,"o":6.665,"t":"2026-10-16T14:10:00Z","v":6220,"vw":6.651496},{"c":6.655,"h":6.655,"l":6.655,"n":5,"o":6.655,"t":"2026-10-16T14:15:00Z","v":2047,"vw":6.655},{"c":6.655,"h":6.655,"l":6.645,"n":40,"o":6.65,"t":"2026-10-16T14:20:00Z","v":5264,"vw":6.649999},{"c":6.64,"h":6.6511,"l":6.64,"n":34,"o":6.6511,"t":"2026-10-16T14:25:00Z","v":7164,"vw":6.646579},{"c":6.645,"h":6.65,"l":6.63,"n":96,"o":6.65,"t":"2026-10-16T14:30:00Z","v":13780,"vw":6.641513},{"c":6.63,"h":6.66,"l":6.63,"n":220,"o":6.645,"t":"2026-10-16T14:35:00Z","v":27246,"vw":6.646895},{"c":6.625,"h":6.635,"l":6.625,"n":27,"o":6.635,"t":"2026-10-16T14:40:00Z","v":3825,"vw":6.631911},{"c":6.63,"h":6.635,"l":6.625,"n":58,"o":6.63,"t":"2026-10-16T14:45:00Z","v":6005,"vw":6.63},{"c":6.63,"h":6.6399,"l":6.63,"n":17,"o":6.6324,"t":"2026-10-16T14:50:00Z","v":2721,"vw":6.636507},{"c":6.6201,"h":6.635,"l":6.62,"n":46,"o":6.63,"t":"2026-10-16T14:55:00Z","v":11941,"vw":6.622339},{"c":6.63,"h":6.63,"l":6.62,"n":21,"o":6.625,"t":"2026-10-16T15:00:00Z","v":2027,"vw":6.628076},{"c":6.635,"h":6.64,"l":6.635,"n":16,"o":6.635,"t":"2026-10-16T15:05:00Z","v":645,"vw":6.636449},{"c":6.64,"h":6.64,"l":6.63,"n":81,"o":6.635,"t":"2026-10-16T15:10:00Z","v":10319,"vw":6.638787},{"c":6.63,"h":6.635,"l":6.63,"n":45,"o":6.635,"t":"2026-10-16T15:15:00Z","v":5194,"vw":6.632155},{"c":6.63,"h":6.63,"l":6.625,"n":8,"o":6.625,"t":"2026-10-16T15:20:00Z","v":639,"vw":6.6275},{"c":6.63,"h":6.63,"l":6.63,"n":12,"o":6.63,"t":"2026-10-16T15:25:00Z","v":1717,"vw":6.63},{"c":6.6389,"h":6.6389,"l":6.635,"n":13,"o":6.635,"t":"2026-10-16T15:30:00Z","v":943,"vw":6.637157},{"c":6.6472,"h":6.6472,"l":6.64,"n":38,"o":6.64,"t":"2026-10-16T15:35:00Z","v":2821,"vw":6.640725},{"c":6.64,"h":6.645,"l":6.64,"n":33,"o":6.64,"t":"2026-10-16T15:40:00Z","v":2524,"vw":6.64054},{"c":6.6382,"h":6.64,"l":6.635,"n":18,"o":6.635,"t":"2026-10-16T15:45:00Z","v":2605,"vw":6.638118},{"c":6.62,"h":6.63,"l":6.62,"n":53,"o":6.63,"t":"2026-10-16T15:50:00Z","v":7567,"vw":6.624355},{"c":6.61,"h":6.615,"l":6.61,"n":17,"o":6.615,"t":"2026-10-16T15:55:00Z","v":832,"vw":6.613889},{"c":6.61,"h":6.61,"l":6.605,"n":47,"o":6.61,"t":"2026-10-16T16:00:00Z","v":5888,"vw":6.609471},{"c":6.615,"h":6.6171,"l":6.615,"n":65,"o":6.615,"t":"2026-10-16T16:05:00Z","v":14484,"vw":6.615015},{"c":6.605,"h":6.625,"l":6.6,"n":88,"o":6.62,"t":"2026-10-16T16:10:00Z","v":16920,"vw":6.611328},{"c":6.6,"h":6.605,"l":6.6,"n":21,"o":6.605,"t":"2026-10-16T16:15:00Z","v":2373,"vw":6.60071},{"c":6.6012,"h":6.605,"l":6.6012,"n":15,"o":6.605,"t":"2026-10-16T16:20:00Z","v":1109,"vw":6.604223},{"c":6.6,"h":6.6032,"l":6.6,"n":16,"o":6.6032,"t":"2026-10-16T16:25:00Z","v":1421,"vw":6.600461},{"c":6.6,"h":6.605,"l":6.6,"n":57,"o":6.6005,"t":"2026-10-16T16:30:00Z","v":5842,"vw":6.600319},{"c":6.585,"h":6.5939,"l":6.585,"n":54,"o":6.59,"t":"2026-10-16T16:35:00Z","v":5651,"vw":6.589158},{"c":6.585,"h":6.59,"l":6.585,"n":28,"o":6.585,"t":"2026-10-16T16:40:00Z","v":3782,"vw":6.588955},{"c":6.5842,"h":6.595,"l":6.5842,"n":58,"o":6.59,"t":"2026-10-16T16:45:00Z","v":6346,"vw":6.588371},{"c":6.5801,"h":6.585,"l":6.58,"n":33,"o":6.585,"t":"2026-10-16T16:50:00Z","v":4512,"vw":6.582652},{"c":6.575,"h":6.5818,"l":6.575,"n":74,"o":6.5818,"t":"2026-10-16T16:55:00Z","v":3686,"vw":6.578627},{"c":6.57,"h":6.575,"l":6.56,"n":114,"o":6.575,"t":"2026-10-16T17:00:00Z","v":7381,"vw":6.569519},{"c":6.55,"h":6.5601,"l":6.55,"n":56,"o":6.5601,"t":"2026-10-16T17:05:00Z","v":3152,"vw":6.558186},{"c":6.5458,"h":6.555,"l":6.53,"n":112,"o":6.555,"t":"2026-10-16T17:10:00Z","v":19002,"vw":6.544862},{"c":6.54,"h":6.555,"l":6.53,"n":143,"o":6.5465,"t":"2026-10-16T17:15:00Z","v":24716,"vw":6.541866},{"c":6.555,"h":6.555,"l":6.545,"n":53,"o":6.545,"t":"2026-10-16T17:20:00Z","v":9661,"vw":6.547854},{"c":6.54,"h":6.555,"l":6.54,"n":72,"o":6.555,"t":"2026-10-16T17:25:00Z","v":4138,"vw":6.547588},{"c":6.545,"h":6.545,"l":6.5413,"n":45,"o":6.545,"t":"2026-10-16T17:30:00Z","v":1850,"vw":6.544374},{"c":6.54,"h":6.545,"l":6.54,"n":33,"o":6.545,"t":"2026-10-16T17:35:00Z","v":1905,"vw":6.544706},{"c":6.55,"h":6.555,"l":6.545,"n":63,"o":6.545,"t":"2026-10-16T17:40:00Z","v":5007,"vw":6.550044},{"c":6.545,"h":6.545,"l":6.545,"n":17,"o":6.545,"t":"2026-10-16T17:45:00Z","v":2362,"vw":6.545},{"c":6.53,"h":6.55,"l":6.53,"n":70,"o":6.55,"t":"2026-10-16T17:50:00Z","v":5620,"vw":6.541287},{"c":6.535,"h":6.54,"l":6.53,"n":24,"o":6.535,"t":"2026-10-16T17:55:00Z","v":10692,"vw":6.537287},{"c":6.5243,"h":6.53,"l":6.5243,"n":81,"o":6.53,"t":"2026-10-16T18:00:00Z","v":10374,"vw":6.525844},{"c":6.52,"h":6.525,"l":6.52,"n":26,"o":6.525,"t":"2026-10-16T18:05:00Z","v":1532,"vw":6.524254},{"c":6.515,"h":6.525,"l":6.51,"n":92,"o":6.52,"t":"2026-10-16T18:10:00Z","v":9349,"vw":6.518073},{"c":6.515,"h":6.52,"l":6.515,"n":23,"o":6.515,"t":"2026-10-16T18:15:00Z","v":1847,"vw":6.515635},{"c":6.515,"h":6.515,"l":6.51,"n":27,"o":6.515,"t":"2026-10-16T18:20:00Z","v":2391,"vw":6.514485},{"c":6.51,"h":6.515,"l":6.51,"n":20,"o":6.515,"t":"2026-10-16T18:25:00Z","v":2718,"vw":6.512575},{"c":6.52,"h":6.52,"l":6.51,"n":37,"o":6.515,"t":"2026-10-16T18:30:00Z","v":4070,"vw":6.515876},{"c":6.52,"h":6.52,"l":6.515,"n":58,"o":6.515,"t":"2026-10-16T18:35:00Z","v":8253,"vw":6.518926},{"c":6.515,"h":6.52,"l":6.515,"n":28,"o":6.515,"t":"2026-10-16T18:40:00Z","v":2658,"vw":6.515833},{"c":6.5272,"h":6.53,"l":6.515,"n":91,"o":6.515,"t":"2026-10-16T18:45:00Z","v":6537,"vw":6.521312},{"c":6.525,"h":6.53,"l":6.52,"n":51,"o":6.53,"t":"2026-10-16T18:50:00Z","v":18933,"vw":6.522482},{"c":6.515,"h":6.525,"l":6.51,"n":111,"o":6.525,"t":"2026-10-16T18:55:00Z","v":8857,"vw":6.518611},{"c":6.515,"h":6.515,"l":6.5101,"n":60,"o":6.515,"t":"2026-10-16T19:00:00Z","v":4723,"vw":6.512711},{"c":6.515,"h":6.5188,"l":6.515,"n":67,"o":6.515,"t":"2026-10-16T19:05:00Z","v":5422,"vw":6.515144},{"c":6.515,"h":6.52,"l":6.515,"n":89,"o":6.515,"t":"2026-10-16T19:10:00Z","v":7995,"vw":6.517075},{"c":6.505,"h":6.52,"l":6.505,"n":135,"o":6.515,"t":"2026-10-16T19:15:00Z","v":11881,"vw":6.511668},{"c":6.515,"h":6.515,"l":6.5042,"n":88,"o":6.505,"t":"2026-10-16T19:20:00Z","v":8345,"vw":6.51112},{"c":6.515,"h":6.52,"l":6.515,"n":57,"o":6.515,"t":"2026-10-16T19:25:00Z","v":17539,"vw":6.518008},{"c":6.525,"h":6.53,"l":6.515,"n":111,"o":6.52,"t":"2026-10-16T19:30:00Z","v":11925,"vw":6.526553},{"c":6.505,"h":6.525,"l":6.505,"n":151,"o":6.525,"t":"2026-10-16T19:35:00Z","v":12130,"vw":6.516358},{"c":6.495,"h":6.505,"l":6.495,"n":236,"o":6.505,"t":"2026-10-16T19:40:00Z","v":30932,"vw":6.500053},{"c":6.495,"h":6.5,"l":6.49,"n":86,"o":6.495,"t":"2026-10-16T19:45:00Z","v":6051,"vw":6.496631},{"c":6.505,"h":6.51,"l":6.5,"n":132,"o":6.5,"t":"2026-10-16T19:50:00Z","v":18459,"vw":6.50397},{"c":6.515,"h":6.52,"l":6.5,"n":504,"o":6.505,"t":"2026-10-16T19:55:00Z","v":65631,"vw":6.513569},{"c":6.52,"h":6.52,"l":6.51,"n":17,"o":6.51,"t":"2026-10-16T20:00:00Z","v":52483,"vw":6.51004},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-16T20:30:00Z","v":300,"vw":6.53},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-16T20:40:00Z","v":472,"vw":6.51},{"c":6.53,"h":6.53,"l":6.53,"n":3,"o":6.53,"t":"2026-10-16T21:30:00Z","v":400,"vw":6.53},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-10-16T22:05:00Z","v":400,"vw":6.49},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-10-16T22:25:00Z","v":510,"vw":6.49},{"c":6.7,"h":6.7,"l":6.63,"n":5,"o":6.63,"t":"2026-10-19T11:00:00Z","v":273,"vw":6.674074},{"c":6.6295,"h":6.6295,"l":6.6295,"n":1,"o":6.6295,"t":"2026-10-19T11:25:00Z","v":100,"vw":6.6295},{"c":6.5,"h":6.5,"l":6.5,"n":17,"o":6.5,"t":"2026-10-19T12:10:00Z","v":532,"vw":6.5},{"c":6.5685,"h":6.5685,"l":6.5685,"n":1,"o":6.5685,"t":"2026-10-19T12:20:00Z","v":400,"vw":6.5685},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-19T12:55:00Z","v":100,"vw":6.5},{"c":6.51,"h":6.54,"l":6.51,"n":8,"o":6.535,"t":"2026-10-19T13:05:00Z","v":1106,"vw":6.526126},{"c":6.52,"h":6.53,"l":6.52,"n":2,"o":6.53,"t":"2026-10-19T13:10:00Z","v":300,"vw":6.523333},{"c":6.5682,"h":6.57,"l":6.5682,"n":2,"o":6.57,"t":"2026-10-19T13:15:00Z","v":497,"vw":6.568932},{"c":6.52,"h":6.52,"l":6.5,"n":4,"o":6.51,"t":"2026-10-19T13:20:00Z","v":605,"vw":6.506667},{"c":6.51,"h":6.52,"l":6.51,"n":2,"o":6.52,"t":"2026-10-19T13:25:00Z","v":300,"vw":6.513333},{"c":6.43,"h":6.56,"l":6.42,"n":267,"o":6.56,"t":"2026-10-19T13:30:00Z","v":53514,"vw":6.477058},{"c":6.4156,"h":6.4397,"l":6.405,"n":215,"o":6.4352,"t":"2026-10-19T13:35:00Z","v":36904,"vw":6.423212},{"c":6.42,"h":6.425,"l":6.405,"n":125,"o":6.41,"t":"2026-10-19T13:40:00Z","v":22870,"vw":6.418594},{"c":6.43,"h":6.43,"l":6.405,"n":58,"o":6.41,"t":"2026-10-19T13:45:00Z","v":5961,"vw":6.415008},{"c":6.375,"h":6.43,"l":6.375,"n":256,"o":6.43,"t":"2026-10-19T13:50:00Z","v":48605,"vw":6.395373},{"c":6.3752,"h":6.3758,"l":6.36,"n":94,"o":6.3758,"t":"2026-10-19T13:55:00Z","v":13641,"vw":6.368307},{"c":6.375,"h":6.385,"l":6.3675,"n":96,"o":6.38,"t":"2026-10-19T14:00:00Z","v":5047,"vw":6.376251},{"c":6.36,"h":6.385,"l":6.36,"n":126,"o":6.3755,"t":"2026-10-19T14:05:00Z","v":18172,"vw":6.372968},{"c":6.355,"h":6.36,"l":6.34,"n":146,"o":6.36,"t":"2026-10-19T14:10:00Z","v":28139,"vw":6.349321},{"c":6.325,"h":6.355,"l":6.325,"n":237,"o":6.355,"t":"2026-10-19T14:15:00Z","v":52057,"vw":6.342207},{"c":6.345,"h":6.345,"l":6.325,"n":113,"o":6.33,"t":"2026-10-19T14:20:00Z","v":31102,"vw":6.332249},{"c":6.345,"h":6.3497,"l":6.33,"n":87,"o":6.3451,"t":"2026-10-19T14:25:00Z","v":22733,"vw":6.339213},{"c":6.3313,"h":6.34,"l":6.3313,"n":58,"o":6.34,"t":"2026-10-19T14:30:00Z","v":11919,"vw":6.336283},{"c":6.34,"h":6.34,"l":6.33,"n":86,"o":6.3301,"t":"2026-10-19T14:35:00Z","v":16651,"vw":6.331938},{"c":6.34,"h":6.3413,"l":6.335,"n":66,"o":6.3413,"t":"2026-10-19T14:40:00Z","v":13799,"vw":6.338848},{"c":6.33,"h":6.335,"l":6.33,"n":84,"o":6.335,"t":"2026-10-19T14:45:00Z","v":5895,"vw":6.330223},{"c":6.315,"h":6.3299,"l":6.3005,"n":259,"o":6.3299,"t":"2026-10-19T14:50:00Z","v":41960,"vw":6.316488},{"c":6.325,"h":6.325,"l":6.315,"n":138,"o":6.315,"t":"2026-10-19T14:55:00Z","v":9392,"vw":6.319859},{"c":6.315,"h":6.3299,"l":6.31,"n":145,"o":6.325,"t":"2026-10-19T15:00:00Z","v":18110,"vw":6.32188},{"c":6.32,"h":6.33,"l":6.305,"n":184,"o":6.315,"t":"2026-10-19T15:05:00Z","v":27834,"vw":6.31556},{"c":6.335,"h":6.3399,"l":6.325,"n":105,"o":6.325,"t":"2026-10-19T15:10:00Z","v":20459,"vw":6.333638},{"c":6.335,"h":6.34,"l":6.335,"n":117,"o":6.34,"t":"2026-10-19T15:15:00Z","v":5942,"vw":6.33808},{"c":6.345,"h":6.345,"l":6.33,"n":102,"o":6.33,"t":"2026-10-19T15:20:00Z","v":9710,"vw":6.332314},{"c":6.345,"h":6.3499,"l":6.34,"n":129,"o":6.345,"t":"2026-10-19T15:25:00Z","v":5780,"vw":6.344948},{"c":6.335,"h":6.345,"l":6.3318,"n":103,"o":6.345,"t":"2026-10-19T15:30:00Z","v":6252,"vw":6.337786},{"c":6.325,"h":6.3399,"l":6.325,"n":126,"o":6.335,"t":"2026-10-19T15:35:00Z","v":8309,"vw":6.332154},{"c":6.33,"h":6.33,"l":6.3201,"n":81,"o":6.3245,"t":"2026-10-19T15:40:00Z","v":6829,"vw":6.324416},{"c":6.325,"h":6.325,"l":6.32,"n":54,"o":6.325,"t":"2026-10-19T15:45:00Z","v":3631,"vw":6.324557},{"c":6.3388,"h":6.3388,"l":6.32,"n":62,"o":6.3299,"t":"2026-10-19T15:50:00Z","v":8429,"vw":6.328074},{"c":6.33,"h":6.3398,"l":6.32,"n":105,"o":6.335,"t":"2026-10-19T15:55:00Z","v":29845,"vw":6.32744},{"c":6.325,"h":6.335,"l":6.315,"n":73,"o":6.33,"t":"2026-10-19T16:00:00Z","v":8016,"vw":6.323027},{"c":6.32,"h":6.32,"l":6.315,"n":58,"o":6.32,"t":"2026-10-19T16:05:00Z","v":15914,"vw":6.319098},{"c":6.325,"h":6.325,"l":6.315,"n":62,"o":6.32,"t":"2026-10-19T16:10:00Z","v":19600,"vw":6.318583},{"c":6.335,"h":6.335,"l":6.3228,"n":31,"o":6.3228,"t":"2026-10-19T16:15:00Z","v":3073,"vw":6.328757},{"c":6.335,"h":6.3398,"l":6.33,"n":32,"o":6.33,"t":"2026-10-19T16:20:00Z","v":2428,"vw":6.335664},{"c":6.335,"h":6.34,"l":6.335,"n":34,"o":6.335,"t":"2026-10-19T16:25:00Z","v":2663,"vw":6.336462},{"c":6.325,"h":6.335,"l":6.325,"n":91,"o":6.335,"t":"2026-10-19T16:30:00Z","v":7976,"vw":6.327513},{"c":6.3101,"h":6.33,"l":6.3101,"n":64,"o":6.3299,"t":"2026-10-19T16:35:00Z","v":20174,"vw":6.322137},{"c":6.315,"h":6.3199,"l":6.31,"n":52,"o":6.315,"t":"2026-10-19T16:40:00Z","v":9929,"vw":6.314754},{"c":6.315,"h":6.3197,"l":6.31,"n":49,"o":6.315,"t":"2026-10-19T16:45:00Z","v":10062,"vw":6.316399},{"c":6.32,"h":6.32,"l":6.315,"n":49,"o":6.315,"t":"2026-10-19T16:50:00Z","v":3665,"vw":6.31832},{"c":6.325,"h":6.325,"l":6.32,"n":6,"o":6.325,"t":"2026-10-19T16:55:00Z","v":773,"vw":6.324286},{"c":6.32,"h":6.3258,"l":6.32,"n":59,"o":6.32,"t":"2026-10-19T17:00:00Z","v":6855,"vw":6.321099},{"c":6.315,"h":6.325,"l":6.315,"n":130,"o":6.32,"t":"2026-10-19T17:05:00Z","v":7748,"vw":6.319697},{"c":6.31,"h":6.32,"l":6.31,"n":54,"o":6.3112,"t":"2026-10-19T17:10:00Z","v":2448,"vw":6.318166},{"c":6.3224,"h":6.3299,"l":6.31,"n":113,"o":6.3188,"t":"2026-10-19T17:15:00Z","v":12829,"vw":6.321634},{"c":6.3288,"h":6.3288,"l":6.32,"n":67,"o":6.325,"t":"2026-10-19T17:20:00Z","v":4164,"vw":6.324907},{"c":6.325,"h":6.325,"l":6.325,"n":17,"o":6.325,"t":"2026-10-19T17:25:00Z","v":305,"vw":6.325},{"c":6.32,"h":6.33,"l":6.32,"n":64,"o":6.33,"t":"2026-10-19T17:30:00Z","v":4285,"vw":6.323248},{"c":6.33,"h":6.33,"l":6.3113,"n":51,"o":6.3113,"t":"2026-10-19T17:35:00Z","v":5169,"vw":6.317995},{"c":6.3324,"h":6.335,"l":6.33,"n":40,"o":6.33,"t":"2026-10-19T17:40:00Z","v":3604,"vw":6.331892},{"c":6.325,"h":6.335,"l":6.3201,"n":89,"o":6.335,"t":"2026-10-19T17:45:00Z","v":10440,"vw":6.325999},{"c":6.325,"h":6.33,"l":6.32,"n":47,"o":6.32,"t":"2026-10-19T17:50:00Z","v":8913,"vw":6.325073},{"c":6.325,"h":6.325,"l":6.32,"n":55,"o":6.32,"t":"2026-10-19T17:55:00Z","v":9979,"vw":6.320167},{"c":6.315,"h":6.325,"l":6.31,"n":111,"o":6.325,"t":"2026-10-19T18:00:00Z","v":21682,"vw":6.319358},{"c":6.315,"h":6.315,"l":6.315,"n":21,"o":6.315,"t":"2026-10-19T18:05:00Z","v":3677,"vw":6.315},{"c":6.305,"h":6.315,"l":6.3008,"n":83,"o":6.315,"t":"2026-10-19T18:10:00Z","v":26935,"vw":6.306524},{"c":6.31,"h":6.315,"l":6.3,"n":77,"o":6.31,"t":"2026-10-19T18:15:00Z","v":15356,"vw":6.308365},{"c":6.31,"h":6.31,"l":6.305,"n":28,"o":6.31,"t":"2026-10-19T18:20:00Z","v":4836,"vw":6.30881},{"c":6.31,"h":6.315,"l":6.305,"n":41,"o":6.305,"t":"2026-10-19T18:25:00Z","v":2957,"vw":6.310347},{"c":6.315,"h":6.3152,"l":6.31,"n":41,"o":6.3152,"t":"2026-10-19T18:30:00Z","v":26427,"vw":6.310391},{"c":6.315,"h":6.32,"l":6.31,"n":84,"o":6.32,"t":"2026-10-19T18:35:00Z","v":18844,"vw":6.314291},{"c":6.315,"h":6.315,"l":6.3101,"n":29,"o":6.315,"t":"2026-10-19T18:40:00Z","v":3155,"vw":6.314031},{"c":6.325,"h":6.325,"l":6.315,"n":61,"o":6.315,"t":"2026-10-19T18:45:00Z","v":3865,"vw":6.322923},{"c":6.325,"h":6.325,"l":6.3201,"n":34,"o":6.325,"t":"2026-10-19T18:50:00Z","v":7359,"vw":6.321455},{"c":6.325,"h":6.33,"l":6.325,"n":57,"o":6.325,"t":"2026-10-19T18:55:00Z","v":3597,"vw":6.325769},{"c":6.32,"h":6.325,"l":6.32,"n":93,"o":6.325,"t":"2026-10-19T19:00:00Z","v":22071,"vw":6.321979},{"c":6.31,"h":6.325,"l":6.31,"n":85,"o":6.32,"t":"2026-10-19T19:05:00Z","v":6814,"vw":6.320459},{"c":6.3,"h":6.32,"l":6.3,"n":78,"o":6.31,"t":"2026-10-19T19:10:00Z","v":14103,"vw":6.304093},{"c":6.3,"h":6.3099,"l":6.3,"n":90,"o":6.3,"t":"2026-10-19T19:15:00Z","v":4426,"vw":6.303297},{"c":6.305,"h":6.31,"l":6.3,"n":65,"o":6.3,"t":"2026-10-19T19:20:00Z","v":8242,"vw":6.306431},{"c":6.3088,"h":6.3088,"l":6.3,"n":78,"o":6.305,"t":"2026-10-19T19:25:00Z","v":4789,"vw":6.304915},{"c":6.3,"h":6.3092,"l":6.3,"n":127,"o":6.3,"t":"2026-10-19T19:30:00Z","v":7837,"vw":6.304092},{"c":6.29,"h":6.305,"l":6.29,"n":191,"o":6.3,"t":"2026-10-19T19:35:00Z","v":29873,"vw":6.299371},{"c":6.31,"h":6.31,"l":6.29,"n":181,"o":6.295,"t":"2026-10-19T19:40:00Z","v":16109,"vw":6.299775},{"c":6.3101,"h":6.32,"l":6.305,"n":99,"o":6.305,"t":"2026-10-19T19:45:00Z","v":10352,"vw":6.311607},{"c":6.315,"h":6.32,"l":6.305,"n":174,"o":6.31,"t":"2026-10-19T19:50:00Z","v":23838,"vw":6.313648},{"c":6.315,"h":6.32,"l":6.31,"n":410,"o":6.315,"t":"2026-10-19T19:55:00Z","v":54930,"vw":6.316402},{"c":6.3,"h":6.3,"l":6.3,"n":16,"o":6.3,"t":"2026-10-19T20:00:00Z","v":36054,"vw":6.3},{"c":6.3248,"h":6.3248,"l":6.3248,"n":1,"o":6.3248,"t":"2026-10-19T20:05:00Z","v":100,"vw":6.3248},{"c":6.3,"h":6.3,"l":6.3,"n":2,"o":6.3,"t":"2026-10-19T20:35:00Z","v":1973,"vw":6.3},{"c":6.2536,"h":6.31,"l":6.2536,"n":3,"o":6.31,"t":"2026-10-19T20:40:00Z","v":858,"vw":6.280048},{"c":6.26,"h":6.3,"l":6.26,"n":11,"o":6.3,"t":"2026-10-19T22:00:00Z","v":873,"vw":6.285126},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-19T23:40:00Z","v":100,"vw":6.33},{"c":6.3,"h":6.3,"l":6.3,"n":2,"o":6.3,"t":"2026-10-19T23:45:00Z","v":150,"vw":6.3},{"c":6.33,"h":6.33,"l":6.33,"n":3,"o":6.33,"t":"2026-10-20T11:00:00Z","v":2001,"vw":6.33},{"c":6.2739,"h":6.2739,"l":6.2739,"n":1,"o":6.2739,"t":"2026-10-20T11:15:00Z","v":1750,"vw":6.2739},{"c":6.3489,"h":6.3489,"l":6.3489,"n":2,"o":6.3489,"t":"2026-10-20T11:45:00Z","v":201,"vw":6.3489},{"c":6.29,"h":6.29,"l":6.29,"n":8,"o":6.29,"t":"2026-10-20T12:10:00Z","v":1315,"vw":6.29},{"c":6.32,"h":6.32,"l":6.32,"n":2,"o":6.32,"t":"2026-10-20T12:45:00Z","v":150,"vw":6.32},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-20T12:55:00Z","v":100,"vw":6.33},{"c":6.31,"h":6.31,"l":6.28,"n":124,"o":6.3,"t":"2026-10-20T13:30:00Z","v":24622,"vw":6.29898},{"c":6.3489,"h":6.3499,"l":6.31,"n":145,"o":6.3149,"t":"2026-10-20T13:35:00Z","v":13879,"vw":6.329266},{"c":6.345,"h":6.37,"l":6.33,"n":195,"o":6.35,"t":"2026-10-20T13:40:00Z","v":42823,"vw":6.354204},{"c":6.37,"h":6.38,"l":6.34,"n":71,"o":6.345,"t":"2026-10-20T13:45:00Z","v":19580,"vw":6.373164},{"c":6.355,"h":6.3601,"l":6.35,"n":85,"o":6.36,"t":"2026-10-20T13:50:00Z","v":16353,"vw":6.354006},{"c":6.35,"h":6.355,"l":6.33,"n":74,"o":6.355,"t":"2026-10-20T13:55:00Z","v":13611,"vw":6.341665},{"c":6.34,"h":6.3763,"l":6.34,"n":46,"o":6.36,"t":"2026-10-20T14:00:00Z","v":4371,"vw":6.354767},{"c":6.335,"h":6.34,"l":6.325,"n":68,"o":6.34,"t":"2026-10-20T14:05:00Z","v":33251,"vw":6.330975},{"c":6.325,"h":6.335,"l":6.325,"n":59,"o":6.335,"t":"2026-10-20T14:10:00Z","v":13064,"vw":6.332013},{"c":6.34,"h":6.345,"l":6.33,"n":62,"o":6.33,"t":"2026-10-20T14:15:00Z","v":4624,"vw":6.338317},{"c":6.36,"h":6.36,"l":6.34,"n":94,"o":6.34,"t":"2026-10-20T14:20:00Z","v":6569,"vw":6.348691},{"c":6.365,"h":6.37,"l":6.36,"n":57,"o":6.36,"t":"2026-10-20T14:25:00Z","v":5015,"vw":6.368031},{"c":6.35,"h":6.37,"l":6.35,"n":125,"o":6.37,"t":"2026-10-20T14:30:00Z","v":9998,"vw":6.363798},{"c":6.345,"h":6.365,"l":6.34,"n":104,"o":6.355,"t":"2026-10-20T14:35:00Z","v":19259,"vw":6.35265},{"c":6.3488,"h":6.35,"l":6.345,"n":70,"o":6.35,"t":"2026-10-20T14:40:00Z","v":9137,"vw":6.349602},{"c":6.335,"h":6.3499,"l":6.3345,"n":61,"o":6.345,"t":"2026-10-20T14:45:00Z","v":4845,"vw":6.341336},{"c":6.355,"h":6.355,"l":6.335,"n":88,"o":6.335,"t":"2026-10-20T14:50:00Z","v":7959,"vw":6.344084},{"c":6.355,"h":6.355,"l":6.35,"n":29,"o":6.3524,"t":"2026-10-20T14:55:00Z","v":4707,"vw":6.352523},{"c":6.3388,"h":6.355,"l":6.335,"n":74,"o":6.355,"t":"2026-10-20T15:00:00Z","v":10764,"vw":6.340245},{"c":6.3241,"h":6.335,"l":6.3241,"n":72,"o":6.33,"t":"2026-10-20T15:05:00Z","v":7182,"vw":6.32927},{"c":6.32,"h":6.3288,"l":6.315,"n":108,"o":6.325,"t":"2026-10-20T15:10:00Z","v":7977,"vw":6.318976},{"c":6.3188,"h":6.33,"l":6.312,"n":106,"o":6.325,"t":"2026-10-20T15:15:00Z","v":16695,"vw":6.321681},{"c":6.315,"h":6.32,"l":6.315,"n":47,"o":6.32,"t":"2026-10-20T15:20:00Z","v":3090,"vw":6.315642},{"c":6.31,"h":6.316,"l":6.31,"n":49,"o":6.315,"t":"2026-10-20T15:25:00Z","v":4373,"vw":6.314532},{"c":6.315,"h":6.325,"l":6.31,"n":90,"o":6.31,"t":"2026-10-20T15:30:00Z","v":11122,"vw":6.317972},{"c":6.3212,"h":6.325,"l":6.31,"n":52,"o":6.32,"t":"2026-10-20T15:35:00Z","v":6131,"vw":6.319951},{"c":6.325,"h":6.3299,"l":6.32,"n":52,"o":6.3298,"t":"2026-10-20T15:40:00Z","v":14022,"vw":6.321619},{"c":6.33,"h":6.33,"l":6.325,"n":46,"o":6.325,"t":"2026-10-20T15:45:00Z","v":2667,"vw":6.325864},{"c":6.325,"h":6.33,"l":6.32,"n":36,"o":6.325,"t":"2026-10-20T15:50:00Z","v":15685,"vw":6.327005},{"c":6.315,"h":6.325,"l":6.3142,"n":57,"o":6.3214,"t":"2026-10-20T15:55:00Z","v":4544,"vw":6.319549},{"c":6.305,"h":6.315,"l":6.305,"n":59,"o":6.315,"t":"2026-10-20T16:00:00Z","v":5678,"vw":6.308423},{"c":6.31,"h":6.315,"l":6.3,"n":104,"o":6.31,"t":"2026-10-20T16:05:00Z","v":12361,"vw":6.309462},{"c":6.3167,"h":6.3167,"l":6.31,"n":46,"o":6.31,"t":"2026-10-20T16:15:00Z","v":3677,"vw":6.311612},{"c":6.31,"h":6.31,"l":6.305,"n":43,"o":6.31,"t":"2026-10-20T16:20:00Z","v":3007,"vw":6.308961},{"c":6.315,"h":6.315,"l":6.31,"n":33,"o":6.31,"t":"2026-10-20T16:25:00Z","v":2225,"vw":6.310553},{"c":6.315,"h":6.315,"l":6.31,"n":34,"o":6.315,"t":"2026-10-20T16:30:00Z","v":6367,"vw":6.311534},{"c":6.315,"h":6.315,"l":6.31,"n":44,"o":6.31,"t":"2026-10-20T16:35:00Z","v":3590,"vw":6.310168},{"c":6.3,"h":6.31,"l":6.3,"n":39,"o":6.31,"t":"2026-10-20T16:40:00Z","v":1923,"vw":6.303416},{"c":6.3,"h":6.305,"l":6.3,"n":33,"o":6.3,"t":"2026-10-20T16:45:00Z","v":2861,"vw":6.302141},{"c":6.29,"h":6.3,"l":6.29,"n":82,"o":6.3,"t":"2026-10-20T16:50:00Z","v":6843,"vw":6.298692},{"c":6.2812,"h":6.295,"l":6.28,"n":82,"o":6.295,"t":"2026-10-20T16:55:00Z","v":9655,"vw":6.28622},{"c":6.285,"h":6.29,"l":6.28,"n":59,"o":6.285,"t":"2026-10-20T17:00:00Z","v":7330,"vw":6.282847},{"c":6.285,"h":6.295,"l":6.285,"n":60,"o":6.29,"t":"2026-10-20T17:05:00Z","v":6573,"vw":6.28973},{"c":6.265,"h":6.2807,"l":6.265,"n":88,"o":6.28,"t":"2026-10-20T17:10:00Z","v":14213,"vw":6.270898},{"c":6.265,"h":6.27,"l":6.265,"n":108,"o":6.265,"t":"2026-10-20T17:15:00Z","v":12233,"vw":6.268549},{"c":6.265,"h":6.2699,"l":6.2601,"n":49,"o":6.2601,"t":"2026-10-20T17:20:00Z","v":8205,"vw":6.262258},{"c":6.295,"h":6.295,"l":6.2601,"n":127,"o":6.265,"t":"2026-10-20T17:25:00Z","v":82715,"vw":6.277974},{"c":6.295,"h":6.305,"l":6.295,"n":272,"o":6.295,"t":"2026-10-20T17:30:00Z","v":57030,"vw":6.299998},{"c":6.295,"h":6.3,"l":6.29,"n":40,"o":6.29,"t":"2026-10-20T17:35:00Z","v":4162,"vw":6.296802},{"c":6.295,"h":6.3,"l":6.295,"n":65,"o":6.295,"t":"2026-10-20T17:40:00Z","v":9267,"vw":6.2953},{"c":6.295,"h":6.305,"l":6.29,"n":112,"o":6.3,"t":"2026-10-20T17:45:00Z","v":5868,"vw":6.298638},{"c":6.3,"h":6.305,"l":6.3,"n":39,"o":6.3,"t":"2026-10-20T17:50:00Z","v":2965,"vw":6.301083},{"c":6.3,"h":6.305,"l":6.3,"n":30,"o":6.305,"t":"2026-10-20T17:55:00Z","v":2040,"vw":6.304651},{"c":6.31,"h":6.31,"l":6.3,"n":71,"o":6.305,"t":"2026-10-20T18:00:00Z","v":6044,"vw":6.309313},{"c":6.3051,"h":6.31,"l":6.305,"n":25,"o":6.31,"t":"2026-10-20T18:05:00Z","v":1468,"vw":6.305786},{"c":6.29,"h":6.305,"l":6.29,"n":62,"o":6.305,"t":"2026-10-20T18:10:00Z","v":4351,"vw":6.298636},{"c":6.28,"h":6.3,"l":6.28,"n":62,"o":6.3,"t":"2026-10-20T18:15:00Z","v":4804,"vw":6.287645},{"c":6.275,"h":6.285,"l":6.27,"n":129,"o":6.28,"t":"2026-10-20T18:20:00Z","v":16381,"vw":6.277454},{"c":6.275,"h":6.2797,"l":6.275,"n":40,"o":6.275,"t":"2026-10-20T18:25:00Z","v":16685,"vw":6.275356},{"c":6.2899,"h":6.2899,"l":6.275,"n":68,"o":6.28,"t":"2026-10-20T18:30:00Z","v":8068,"vw":6.278418},{"c":6.275,"h":6.28,"l":6.275,"n":26,"o":6.28,"t":"2026-10-20T18:35:00Z","v":1974,"vw":6.278824},{"c":6.275,"h":6.28,"l":6.27,"n":57,"o":6.275,"t":"2026-10-20T18:45:00Z","v":1958,"vw":6.274735},{"c":6.28,"h":6.28,"l":6.27,"n":60,"o":6.28,"t":"2026-10-20T18:50:00Z","v":3817,"vw":6.277481},{"c":6.275,"h":6.28,"l":6.27,"n":69,"o":6.275,"t":"2026-10-20T18:55:00Z","v":8449,"vw":6.275845},{"c":6.28,"h":6.285,"l":6.2712,"n":97,"o":6.275,"t":"2026-10-20T19:00:00Z","v":12410,"vw":6.279895},{"c":6.28,"h":6.28,"l":6.27,"n":66,"o":6.275,"t":"2026-10-20T19:05:00Z","v":4514,"vw":6.278209},{"c":6.285,"h":6.2898,"l":6.285,"n":15,"o":6.2898,"t":"2026-10-20T19:10:00Z","v":994,"vw":6.289},{"c":6.28,"h":6.29,"l":6.28,"n":58,"o":6.2812,"t":"2026-10-20T19:15:00Z","v":3085,"vw":6.283298},{"c":6.26,"h":6.285,"l":6.26,"n":97,"o":6.285,"t":"2026-10-20T19:20:00Z","v":14170,"vw":6.274277},{"c":6.26,"h":6.265,"l":6.26,"n":48,"o":6.26,"t":"2026-10-20T19:25:00Z","v":3374,"vw":6.26291},{"c":6.26,"h":6.27,"l":6.26,"n":92,"o":6.26,"t":"2026-10-20T19:30:00Z","v":10010,"vw":6.265035},{"c":6.27,"h":6.27,"l":6.26,"n":82,"o":6.265,"t":"2026-10-20T19:35:00Z","v":5348,"vw":6.262144},{"c":6.28,"h":6.28,"l":6.265,"n":172,"o":6.27,"t":"2026-10-20T19:40:00Z","v":20595,"vw":6.276459},{"c":6.27,"h":6.28,"l":6.26,"n":120,"o":6.275,"t":"2026-10-20T19:45:00Z","v":17473,"vw":6.270115},{"c":6.265,"h":6.27,"l":6.26,"n":90,"o":6.2688,"t":"2026-10-20T19:50:00Z","v":13462,"vw":6.265123},{"c":6.26,"h":6.27,"l":6.26,"n":554,"o":6.265,"t":"2026-10-20T19:55:00Z","v":82220,"vw":6.267014},{"c":6.26,"h":6.26,"l":6.26,"n":11,"o":6.26,"t":"2026-10-20T20:00:00Z","v":57628,"vw":6.26},{"c":6.26,"h":6.26,"l":6.26,"n":1,"o":6.26,"t":"2026-10-20T20:30:00Z","v":1797,"vw":6.26},{"c":6.27,"h":6.27,"l":6.27,"n":2,"o":6.27,"t":"2026-10-20T20:40:00Z","v":202,"vw":6.27},{"c":6.29,"h":6.29,"l":6.29,"n":2,"o":6.29,"t":"2026-10-21T08:40:00Z","v":970,"vw":6.29},{"c":6.29,"h":6.29,"l":6.29,"n":10,"o":6.29,"t":"2026-10-21T09:45:00Z","v":961,"vw":6.29},{"c":6.2923,"h":6.2923,"l":6.2923,"n":2,"o":6.2923,"t":"2026-10-21T11:00:00Z","v":155,"vw":6.2923},{"c":6.2977,"h":6.2977,"l":6.2977,"n":1,"o":6.2977,"t":"2026-10-21T11:20:00Z","v":3000,"vw":6.2977},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-21T11:25:00Z","v":575,"vw":6.3},{"c":6.2954,"h":6.2954,"l":6.2954,"n":1,"o":6.2954,"t":"2026-10-21T13:10:00Z","v":100,"vw":6.2954},{"c":6.26,"h":6.3,"l":6.24,"n":220,"o":6.275,"t":"2026-10-21T13:30:00Z","v":47615,"vw":6.278041},{"c":6.27,"h":6.29,"l":6.25,"n":187,"o":6.2582,"t":"2026-10-21T13:35:00Z","v":13321,"vw":6.268519},{"c":6.275,"h":6.275,"l":6.265,"n":77,"o":6.265,"t":"2026-10-21T13:40:00Z","v":17519,"vw":6.268642},{"c":6.26,"h":6.27,"l":6.26,"n":48,"o":6.27,"t":"2026-10-21T13:45:00Z","v":5602,"vw":6.268607},{"c":6.2688,"h":6.27,"l":6.26,"n":53,"o":6.265,"t":"2026-10-21T13:50:00Z","v":2434,"vw":6.264166},{"c":6.265,"h":6.265,"l":6.26,"n":58,"o":6.265,"t":"2026-10-21T13:55:00Z","v":6832,"vw":6.263323},{"c":6.25,"h":6.265,"l":6.25,"n":119,"o":6.265,"t":"2026-10-21T14:00:00Z","v":8363,"vw":6.255053},{"c":6.2204,"h":6.25,"l":6.2204,"n":95,"o":6.25,"t":"2026-10-21T14:05:00Z","v":16505,"vw":6.232555},{"c":6.24,"h":6.24,"l":6.2213,"n":69,"o":6.225,"t":"2026-10-21T14:10:00Z","v":4218,"vw":6.229295},{"c":6.225,"h":6.235,"l":6.225,"n":22,"o":6.235,"t":"2026-10-21T14:15:00Z","v":2780,"vw":6.231923},{"c":6.22,"h":6.225,"l":6.21,"n":105,"o":6.225,"t":"2026-10-21T14:20:00Z","v":15550,"vw":6.2181},{"c":6.215,"h":6.23,"l":6.2101,"n":67,"o":6.22,"t":"2026-10-21T14:25:00Z","v":13965,"vw":6.223922},{"c":6.225,"h":6.225,"l":6.2111,"n":87,"o":6.2188,"t":"2026-10-21T14:30:00Z","v":9915,"vw":6.216254},{"c":6.215,"h":6.225,"l":6.215,"n":137,"o":6.22,"t":"2026-10-21T14:35:00Z","v":12125,"vw":6.21949},{"c":6.22,"h":6.23,"l":6.22,"n":71,"o":6.22,"t":"2026-10-21T14:40:00Z","v":13621,"vw":6.224454},{"c":6.2288,"h":6.2288,"l":6.2236,"n":30,"o":6.2236,"t":"2026-10-21T14:45:00Z","v":1928,"vw":6.22537},{"c":6.215,"h":6.22,"l":6.21,"n":65,"o":6.22,"t":"2026-10-21T14:50:00Z","v":5406,"vw":6.215419},{"c":6.215,"h":6.2172,"l":6.215,"n":24,"o":6.2165,"t":"2026-10-21T14:55:00Z","v":4517,"vw":6.2154},{"c":6.205,"h":6.22,"l":6.205,"n":93,"o":6.2188,"t":"2026-10-21T15:00:00Z","v":7383,"vw":6.210521},{"c":6.21,"h":6.22,"l":6.21,"n":58,"o":6.21,"t":"2026-10-21T15:05:00Z","v":28126,"vw":6.215401},{"c":6.21,"h":6.2152,"l":6.21,"n":31,"o":6.21,"t":"2026-10-21T15:10:00Z","v":3008,"vw":6.213236},{"c":6.205,"h":6.215,"l":6.2,"n":72,"o":6.215,"t":"2026-10-21T15:15:00Z","v":9214,"vw":6.206341},{"c":6.22,"h":6.225,"l":6.205,"n":67,"o":6.205,"t":"2026-10-21T15:20:00Z","v":8717,"vw":6.213918},{"c":6.2239,"h":6.23,"l":6.21,"n":56,"o":6.22,"t":"2026-10-21T15:25:00Z","v":11156,"vw":6.219992},{"c":6.225,"h":6.23,"l":6.2201,"n":40,"o":6.2288,"t":"2026-10-21T15:30:00Z","v":2709,"vw":6.224162},{"c":6.22,"h":6.2299,"l":6.22,"n":28,"o":6.2299,"t":"2026-10-21T15:35:00Z","v":3409,"vw":6.224874},{"c":6.215,"h":6.229,"l":6.21,"n":110,"o":6.229,"t":"2026-10-21T15:40:00Z","v":37884,"vw":6.212889},{"c":6.215,"h":6.22,"l":6.2113,"n":19,"o":6.22,"t":"2026-10-21T15:45:00Z","v":1764,"vw":6.214652},{"c":6.22,"h":6.22,"l":6.22,"n":21,"o":6.22,"t":"2026-10-21T15:50:00Z","v":2714,"vw":6.22},{"c":6.225,"h":6.229,"l":6.2201,"n":17,"o":6.2289,"t":"2026-10-21T15:55:00Z","v":1566,"vw":6.227302},{"c":6.22,"h":6.2299,"l":6.22,"n":20,"o":6.2299,"t":"2026-10-21T16:00:00Z","v":8836,"vw":6.22531},{"c":6.215,"h":6.225,"l":6.215,"n":32,"o":6.225,"t":"2026-10-21T16:05:00Z","v":6441,"vw":6.217727},{"c":6.22,"h":6.22,"l":6.215,"n":44,"o":6.215,"t":"2026-10-21T16:10:00Z","v":7308,"vw":6.219631},{"c":6.235,"h":6.235,"l":6.225,"n":41,"o":6.225,"t":"2026-10-21T16:15:00Z","v":4174,"vw":6.228508},{"c":6.235,"h":6.235,"l":6.235,"n":21,"o":6.235,"t":"2026-10-21T16:20:00Z","v":415,"vw":6.235},{"c":6.24,"h":6.24,"l":6.23,"n":74,"o":6.235,"t":"2026-10-21T16:25:00Z","v":7511,"vw":6.234416},{"c":6.245,"h":6.25,"l":6.24,"n":43,"o":6.2459,"t":"2026-10-21T16:30:00Z","v":5147,"vw":6.245005},{"c":6.255,"h":6.255,"l":6.235,"n":108,"o":6.24,"t":"2026-10-21T16:35:00Z","v":22597,"vw":6.245528},{"c":6.24,"h":6.255,"l":6.24,"n":46,"o":6.255,"t":"2026-10-21T16:40:00Z","v":5252,"vw":6.244627},{"c":6.244,"h":6.245,"l":6.244,"n":7,"o":6.245,"t":"2026-10-21T16:45:00Z","v":910,"vw":6.244448},{"c":6.23,"h":6.24,"l":6.23,"n":47,"o":6.24,"t":"2026-10-21T16:50:00Z","v":4712,"vw":6.238152},{"c":6.235,"h":6.2399,"l":6.235,"n":14,"o":6.2399,"t":"2026-10-21T16:55:00Z","v":4435,"vw":6.238735},{"c":6.235,"h":6.24,"l":6.235,"n":11,"o":6.24,"t":"2026-10-21T17:00:00Z","v":4656,"vw":6.239561},{"c":6.235,"h":6.235,"l":6.235,"n":11,"o":6.235,"t":"2026-10-21T17:05:00Z","v":2282,"vw":6.235},{"c":6.235,"h":6.235,"l":6.23,"n":39,"o":6.2301,"t":"2026-10-21T17:10:00Z","v":2659,"vw":6.232165},{"c":6.235,"h":6.235,"l":6.235,"n":27,"o":6.235,"t":"2026-10-21T17:15:00Z","v":1587,"vw":6.235},{"c":6.23,"h":6.24,"l":6.23,"n":10,"o":6.24,"t":"2026-10-21T17:20:00Z","v":2343,"vw":6.237927},{"c":6.2352,"h":6.2352,"l":6.23,"n":7,"o":6.23,"t":"2026-10-21T17:25:00Z","v":2377,"vw":6.234727},{"c":6.235,"h":6.235,"l":6.2312,"n":27,"o":6.235,"t":"2026-10-21T17:30:00Z","v":1486,"vw":6.233319},{"c":6.235,"h":6.235,"l":6.23,"n":11,"o":6.235,"t":"2026-10-21T17:35:00Z","v":654,"vw":6.233231},{"c":6.2313,"h":6.235,"l":6.2313,"n":36,"o":6.235,"t":"2026-10-21T17:40:00Z","v":4143,"vw":6.2342},{"c":6.235,"h":6.235,"l":6.23,"n":48,"o":6.235,"t":"2026-10-21T17:45:00Z","v":12217,"vw":6.230633},{"c":6.235,"h":6.246,"l":6.23,"n":92,"o":6.232,"t":"2026-10-21T17:50:00Z","v":12196,"vw":6.240351},{"c":6.235,"h":6.235,"l":6.235,"n":5,"o":6.235,"t":"2026-10-21T17:55:00Z","v":502,"vw":6.235},{"c":6.2245,"h":6.24,"l":6.2245,"n":55,"o":6.24,"t":"2026-10-21T18:05:00Z","v":4513,"vw":6.230411},{"c":6.225,"h":6.2299,"l":6.225,"n":54,"o":6.225,"t":"2026-10-21T18:10:00Z","v":2114,"vw":6.226076},{"c":6.225,"h":6.2299,"l":6.22,"n":55,"o":6.225,"t":"2026-10-21T18:15:00Z","v":3857,"vw":6.222329},{"c":6.215,"h":6.22,"l":6.215,"n":67,"o":6.22,"t":"2026-10-21T18:20:00Z","v":15677,"vw":6.219539},{"c":6.2188,"h":6.22,"l":6.21,"n":20,"o":6.215,"t":"2026-10-21T18:25:00Z","v":4874,"vw":6.214768},{"c":6.2189,"h":6.22,"l":6.21,"n":54,"o":6.2101,"t":"2026-10-21T18:30:00Z","v":12912,"vw":6.212047},{"c":6.215,"h":6.215,"l":6.215,"n":9,"o":6.215,"t":"2026-10-21T18:35:00Z","v":1487,"vw":6.215},{"c":6.215,"h":6.215,"l":6.215,"n":11,"o":6.215,"t":"2026-10-21T18:40:00Z","v":932,"vw":6.215},{"c":6.21,"h":6.22,"l":6.21,"n":84,"o":6.2177,"t":"2026-10-21T18:45:00Z","v":6140,"vw":6.212454},{"c":6.205,"h":6.21,"l":6.205,"n":19,"o":6.205,"t":"2026-10-21T18:50:00Z","v":1743,"vw":6.208125},{"c":6.185,"h":6.2097,"l":6.185,"n":218,"o":6.205,"t":"2026-10-21T18:55:00Z","v":32606,"vw":6.196132},{"c":6.185,"h":6.1898,"l":6.175,"n":231,"o":6.1897,"t":"2026-10-21T19:00:00Z","v":67059,"vw":6.177399},{"c":6.18,"h":6.185,"l":6.1702,"n":137,"o":6.18,"t":"2026-10-21T19:05:00Z","v":32377,"vw":6.178859},{"c":6.18,"h":6.19,"l":6.17,"n":74,"o":6.175,"t":"2026-10-21T19:10:00Z","v":12623,"vw":6.176983},{"c":6.195,"h":6.195,"l":6.18,"n":81,"o":6.1817,"t":"2026-10-21T19:15:00Z","v":16371,"vw":6.188917},{"c":6.195,"h":6.2,"l":6.19,"n":59,"o":6.19,"t":"2026-10-21T19:20:00Z","v":10160,"vw":6.194415},{"c":6.2,"h":6.205,"l":6.195,"n":72,"o":6.195,"t":"2026-10-21T19:25:00Z","v":5762,"vw":6.202262},{"c":6.2,"h":6.205,"l":6.195,"n":131,"o":6.2,"t":"2026-10-21T19:30:00Z","v":6430,"vw":6.199503},{"c":6.195,"h":6.1999,"l":6.19,"n":82,"o":6.195,"t":"2026-10-21T19:35:00Z","v":10495,"vw":6.194849},{"c":6.2,"h":6.2,"l":6.195,"n":70,"o":6.2,"t":"2026-10-21T19:40:00Z","v":7806,"vw":6.196404},{"c":6.205,"h":6.205,"l":6.19,"n":137,"o":6.19,"t":"2026-10-21T19:45:00Z","v":18405,"vw":6.200704},{"c":6.195,"h":6.205,"l":6.19,"n":171,"o":6.2,"t":"2026-10-21T19:50:00Z","v":18838,"vw":6.201296},{"c":6.19,"h":6.199,"l":6.19,"n":288,"o":6.195,"t":"2026-10-21T19:55:00Z","v":35161,"vw":6.193243},{"c":6.19,"h":6.19,"l":6.19,"n":22,"o":6.19,"t":"2026-10-21T20:00:00Z","v":20945,"vw":6.19},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-21T20:15:00Z","v":10000,"vw":6.19},{"c":6.2182,"h":6.2182,"l":6.2182,"n":1,"o":6.2182,"t":"2026-10-21T20:25:00Z","v":100,"vw":6.2182},{"c":6.21,"h":6.21,"l":6.19,"n":3,"o":6.19,"t":"2026-10-21T20:35:00Z","v":3515,"vw":6.200122},{"c":6.2131,"h":6.22,"l":6.21,"n":5,"o":6.22,"t":"2026-10-21T20:45:00Z","v":12721,"vw":6.212661},{"c":6.2102,"h":6.2102,"l":6.2102,"n":1,"o":6.2102,"t":"2026-10-21T20:50:00Z","v":250,"vw":6.2102},{"c":6.21,"h":6.21,"l":6.21,"n":2,"o":6.21,"t":"2026-10-21T22:00:00Z","v":1842,"vw":6.21},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-10-21T22:15:00Z","v":1000,"vw":6.21},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-10-21T22:40:00Z","v":3500,"vw":6.21},{"c":6.21,"h":6.21,"l":6.21,"n":2,"o":6.21,"t":"2026-10-21T22:50:00Z","v":9478,"vw":6.21},{"c":6.14,"h":6.21,"l":6.14,"n":17,"o":6.21,"t":"2026-10-22T08:00:00Z","v":11496,"vw":6.201191},{"c":6.21,"h":6.21,"l":6.21,"n":3,"o":6.21,"t":"2026-10-22T11:00:00Z","v":166,"vw":6.21},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-10-22T11:15:00Z","v":400,"vw":6.23},{"c":6.23,"h":6.23,"l":6.2289,"n":2,"o":6.2289,"t":"2026-10-22T11:25:00Z","v":2000,"vw":6.22945},{"c":6.2,"h":6.22,"l":6.19,"n":19,"o":6.22,"t":"2026-10-22T12:20:00Z","v":2769,"vw":6.197555},{"c":6.25,"h":6.27,"l":6.152,"n":132,"o":6.17,"t":"2026-10-22T13:30:00Z","v":34893,"vw":6.196231},{"c":6.26,"h":6.275,"l":6.24,"n":78,"o":6.26,"t":"2026-10-22T13:35:00Z","v":13451,"vw":6.254182},{"c":6.31,"h":6.32,"l":6.27,"n":73,"o":6.28,"t":"2026-10-22T13:40:00Z","v":15793,"vw":6.292646},{"c":6.32,"h":6.33,"l":6.3,"n":89,"o":6.31,"t":"2026-10-22T13:45:00Z","v":26076,"vw":6.316598},{"c":6.3301,"h":6.35,"l":6.321,"n":137,"o":6.33,"t":"2026-10-22T13:50:00Z","v":15866,"vw":6.328536},{"c":6.3612,"h":6.37,"l":6.335,"n":72,"o":6.335,"t":"2026-10-22T13:55:00Z","v":10073,"vw":6.349626},{"c":6.395,"h":6.395,"l":6.37,"n":114,"o":6.37,"t":"2026-10-22T14:00:00Z","v":10733,"vw":6.386705},{"c":6.3862,"h":6.41,"l":6.38,"n":115,"o":6.395,"t":"2026-10-22T14:05:00Z","v":17613,"vw":6.395189},{"c":6.38,"h":6.3876,"l":6.375,"n":91,"o":6.3876,"t":"2026-10-22T14:10:00Z","v":10984,"vw":6.381458},{"c":6.385,"h":6.39,"l":6.37,"n":87,"o":6.3871,"t":"2026-10-22T14:15:00Z","v":11419,"vw":6.384913},{"c":6.3999,"h":6.3999,"l":6.385,"n":79,"o":6.385,"t":"2026-10-22T14:20:00Z","v":11408,"vw":6.391214},{"c":6.395,"h":6.3989,"l":6.3939,"n":19,"o":6.395,"t":"2026-10-22T14:25:00Z","v":1629,"vw":6.396673},{"c":6.37,"h":6.4,"l":6.37,"n":79,"o":6.395,"t":"2026-10-22T14:30:00Z","v":9236,"vw":6.387409},{"c":6.37,"h":6.37,"l":6.3589,"n":64,"o":6.36,"t":"2026-10-22T14:35:00Z","v":5550,"vw":6.363161},{"c":6.385,"h":6.39,"l":6.375,"n":82,"o":6.38,"t":"2026-10-22T14:40:00Z","v":8510,"vw":6.380797},{"c":6.375,"h":6.39,"l":6.375,"n":48,"o":6.385,"t":"2026-10-22T14:45:00Z","v":2820,"vw":6.381},{"c":6.375,"h":6.38,"l":6.36,"n":71,"o":6.376,"t":"2026-10-22T14:50:00Z","v":11735,"vw":6.368654},{"c":6.375,"h":6.38,"l":6.37,"n":74,"o":6.38,"t":"2026-10-22T14:55:00Z","v":8877,"vw":6.373306},{"c":6.365,"h":6.375,"l":6.35,"n":131,"o":6.375,"t":"2026-10-22T15:00:00Z","v":9258,"vw":6.36251},{"c":6.3699,"h":6.37,"l":6.365,"n":36,"o":6.37,"t":"2026-10-22T15:05:00Z","v":8743,"vw":6.368474},{"c":6.37,"h":6.38,"l":6.365,"n":60,"o":6.37,"t":"2026-10-22T15:10:00Z","v":10714,"vw":6.371575},{"c":6.38,"h":6.38,"l":6.375,"n":24,"o":6.375,"t":"2026-10-22T15:15:00Z","v":1397,"vw":6.377308},{"c":6.38,"h":6.39,"l":6.375,"n":52,"o":6.38,"t":"2026-10-22T15:20:00Z","v":5062,"vw":6.380391},{"c":6.375,"h":6.385,"l":6.37,"n":71,"o":6.385,"t":"2026-10-22T15:25:00Z","v":14693,"vw":6.373743},{"c":6.385,"h":6.385,"l":6.38,"n":35,"o":6.38,"t":"2026-10-22T15:30:00Z","v":2618,"vw":6.382659},{"c":6.42,"h":6.425,"l":6.39,"n":203,"o":6.39,"t":"2026-10-22T15:35:00Z","v":46086,"vw":6.410341},{"c":6.405,"h":6.41,"l":6.4,"n":51,"o":6.41,"t":"2026-10-22T15:40:00Z","v":13059,"vw":6.407821},{"c":6.405,"h":6.41,"l":6.405,"n":16,"o":6.41,"t":"2026-10-22T15:45:00Z","v":7421,"vw":6.409357},{"c":6.425,"h":6.425,"l":6.41,"n":54,"o":6.41,"t":"2026-10-22T15:50:00Z","v":5608,"vw":6.415122},{"c":6.425,"h":6.425,"l":6.42,"n":36,"o":6.425,"t":"2026-10-22T15:55:00Z","v":4261,"vw":6.421977},{"c":6.435,"h":6.435,"l":6.43,"n":75,"o":6.43,"t":"2026-10-22T16:00:00Z","v":14895,"vw":6.430279},{"c":6.435,"h":6.435,"l":6.43,"n":19,"o":6.435,"t":"2026-10-22T16:05:00Z","v":2167,"vw":6.43474},{"c":6.42,"h":6.43,"l":6.42,"n":41,"o":6.43,"t":"2026-10-22T16:10:00Z","v":3932,"vw":6.425},{"c":6.4201,"h":6.43,"l":6.42,"n":36,"o":6.42,"t":"2026-10-22T16:15:00Z","v":3194,"vw":6.421578},{"c":6.425,"h":6.43,"l":6.425,"n":17,"o":6.43,"t":"2026-10-22T16:20:00Z","v":846,"vw":6.42633},{"c":6.43,"h":6.435,"l":6.425,"n":103,"o":6.43,"t":"2026-10-22T16:25:00Z","v":14875,"vw":6.430222},{"c":6.435,"h":6.435,"l":6.43,"n":27,"o":6.43,"t":"2026-10-22T16:30:00Z","v":2199,"vw":6.432119},{"c":6.4301,"h":6.435,"l":6.43,"n":26,"o":6.435,"t":"2026-10-22T16:35:00Z","v":2225,"vw":6.432449},{"c":6.42,"h":6.43,"l":6.42,"n":24,"o":6.43,"t":"2026-10-22T16:40:00Z","v":2904,"vw":6.426753},{"c":6.425,"h":6.435,"l":6.4201,"n":68,"o":6.4201,"t":"2026-10-22T16:45:00Z","v":7748,"vw":6.428667},{"c":6.435,"h":6.445,"l":6.43,"n":90,"o":6.43,"t":"2026-10-22T16:50:00Z","v":13961,"vw":6.439245},{"c":6.435,"h":6.44,"l":6.43,"n":18,"o":6.435,"t":"2026-10-22T16:55:00Z","v":1670,"vw":6.434643},{"c":6.43,"h":6.435,"l":6.425,"n":76,"o":6.435,"t":"2026-10-22T17:00:00Z","v":6368,"vw":6.430812},{"c":6.425,"h":6.425,"l":6.425,"n":19,"o":6.425,"t":"2026-10-22T17:05:00Z","v":728,"vw":6.425},{"c":6.415,"h":6.425,"l":6.415,"n":50,"o":6.425,"t":"2026-10-22T17:10:00Z","v":2927,"vw":6.417662},{"c":6.41,"h":6.415,"l":6.41,"n":27,"o":6.415,"t":"2026-10-22T17:15:00Z","v":1235,"vw":6.414417},{"c":6.415,"h":6.415,"l":6.41,"n":20,"o":6.41,"t":"2026-10-22T17:20:00Z","v":2744,"vw":6.410637},{"c":6.425,"h":6.425,"l":6.415,"n":90,"o":6.415,"t":"2026-10-22T17:25:00Z","v":5461,"vw":6.420277},{"c":6.425,"h":6.4288,"l":6.42,"n":23,"o":6.425,"t":"2026-10-22T17:30:00Z","v":3502,"vw":6.424378},{"c":6.415,"h":6.4272,"l":6.415,"n":55,"o":6.425,"t":"2026-10-22T17:35:00Z","v":2494,"vw":6.421727},{"c":6.425,"h":6.425,"l":6.415,"n":71,"o":6.42,"t":"2026-10-22T17:40:00Z","v":8271,"vw":6.420193},{"c":6.42,"h":6.4251,"l":6.42,"n":82,"o":6.425,"t":"2026-10-22T17:45:00Z","v":10625,"vw":6.423266},{"c":6.415,"h":6.4186,"l":6.415,"n":42,"o":6.415,"t":"2026-10-22T17:50:00Z","v":3878,"vw":6.41727},{"c":6.415,"h":6.416,"l":6.41,"n":49,"o":6.415,"t":"2026-10-22T17:55:00Z","v":5240,"vw":6.413598},{"c":6.405,"h":6.415,"l":6.405,"n":48,"o":6.415,"t":"2026-10-22T18:00:00Z","v":11776,"vw":6.405692},{"c":6.41,"h":6.41,"l":6.405,"n":19,"o":6.405,"t":"2026-10-22T18:05:00Z","v":1017,"vw":6.407567},{"c":6.4014,"h":6.405,"l":6.4014,"n":20,"o":6.405,"t":"2026-10-22T18:10:00Z","v":1776,"vw":6.403888},{"c":6.415,"h":6.415,"l":6.4012,"n":107,"o":6.4012,"t":"2026-10-22T18:15:00Z","v":9352,"vw":6.409635},{"c":6.415,"h":6.42,"l":6.415,"n":31,"o":6.415,"t":"2026-10-22T18:20:00Z","v":3555,"vw":6.417848},{"c":6.42,"h":6.425,"l":6.415,"n":240,"o":6.415,"t":"2026-10-22T18:25:00Z","v":20890,"vw":6.419688},{"c":6.415,"h":6.415,"l":6.415,"n":18,"o":6.415,"t":"2026-10-22T18:30:00Z","v":4139,"vw":6.415},{"c":6.415,"h":6.42,"l":6.41,"n":44,"o":6.415,"t":"2026-10-22T18:35:00Z","v":6073,"vw":6.414387},{"c":6.42,"h":6.42,"l":6.415,"n":28,"o":6.415,"t":"2026-10-22T18:40:00Z","v":3044,"vw":6.419157},{"c":6.425,"h":6.43,"l":6.415,"n":45,"o":6.415,"t":"2026-10-22T18:45:00Z","v":4777,"vw":6.425316},{"c":6.425,"h":6.4299,"l":6.42,"n":37,"o":6.425,"t":"2026-10-22T18:50:00Z","v":2125,"vw":6.42447},{"c":6.425,"h":6.425,"l":6.42,"n":49,"o":6.425,"t":"2026-10-22T18:55:00Z","v":4293,"vw":6.421724},{"c":6.425,"h":6.425,"l":6.425,"n":21,"o":6.425,"t":"2026-10-22T19:00:00Z","v":5124,"vw":6.425},{"c":6.42,"h":6.43,"l":6.42,"n":113,"o":6.425,"t":"2026-10-22T19:05:00Z","v":10837,"vw":6.427109},{"c":6.415,"h":6.4288,"l":6.415,"n":82,"o":6.425,"t":"2026-10-22T19:10:00Z","v":4711,"vw":6.421405},{"c":6.41,"h":6.42,"l":6.41,"n":111,"o":6.415,"t":"2026-10-22T19:15:00Z","v":9928,"vw":6.412112},{"c":6.4001,"h":6.41,"l":6.4,"n":18,"o":6.405,"t":"2026-10-22T19:20:00Z","v":1631,"vw":6.404308},{"c":6.405,"h":6.4072,"l":6.4,"n":39,"o":6.4,"t":"2026-10-22T19:25:00Z","v":4747,"vw":6.40112},{"c":6.41,"h":6.41,"l":6.405,"n":63,"o":6.405,"t":"2026-10-22T19:30:00Z","v":4784,"vw":6.40905},{"c":6.42,"h":6.42,"l":6.41,"n":58,"o":6.415,"t":"2026-10-22T19:35:00Z","v":6411,"vw":6.412763},{"c":6.415,"h":6.42,"l":6.41,"n":72,"o":6.415,"t":"2026-10-22T19:40:00Z","v":7594,"vw":6.412712},{"c":6.4011,"h":6.41,"l":6.4,"n":91,"o":6.41,"t":"2026-10-22T19:45:00Z","v":11236,"vw":6.407626},{"c":6.415,"h":6.42,"l":6.405,"n":125,"o":6.405,"t":"2026-10-22T19:50:00Z","v":10155,"vw":6.411455},{"c":6.43,"h":6.43,"l":6.41,"n":330,"o":6.415,"t":"2026-10-22T19:55:00Z","v":34784,"vw":6.419785},{"c":6.42,"h":6.42,"l":6.42,"n":11,"o":6.42,"t":"2026-10-22T20:00:00Z","v":32869,"vw":6.42},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-22T20:30:00Z","v":1344,"vw":6.42},{"c":6.41,"h":6.41,"l":6.41,"n":2,"o":6.41,"t":"2026-10-22T22:45:00Z","v":1336,"vw":6.41}],"history":[{"c":11.89,"h":11.9,"l":11.78,"n":4495,"o":11.78,"t":"2024-10-21T04:00:00Z","v":670362,"vw":11.838575},{"c":11.45,"h":11.879,"l":11.425,"n":9937,"o":11.87,"t":"2024-10-22T04:00:00Z","v":2400770,"vw":11.573494},{"c":11.43,"h":11.6,"l":11.42,"n":6960,"o":11.49,"t":"2024-10-23T04:00:00Z","v":1060949,"vw":11.466637},{"c":11.58,"h":11.59,"l":11.4619,"n":5280,"o":11.49,"t":"2024-10-24T04:00:00Z","v":549179,"vw":11.529555},{"c":11.47,"h":11.63,"l":11.46,"n":4663,"o":11.59,"t":"2024-10-25T04:00:00Z","v":673444,"vw":11.513837},{"c":11.49,"h":11.5588,"l":11.48,"n":4365,"o":11.48,"t":"2024-10-28T04:00:00Z","v":599541,"vw":11.512896},{"c":11.25,"h":11.49,"l":11.25,"n":7588,"o":11.48,"t":"2024-10-29T04:00:00Z","v":1244541,"vw":11.34344},{"c":11.15,"h":11.32,"l":11.14,"n":5645,"o":11.27,"t":"2024-10-30T04:00:00Z","v":833948,"vw":11.218704},{"c":11.23,"h":11.27,"l":11.15,"n":5445,"o":11.15,"t":"2024-10-31T04:00:00Z","v":689688,"vw":11.223709},{"c":11.1,"h":11.29,"l":11.05,"n":7139,"o":11.22,"t":"2024-11-01T04:00:00Z","v":948447,"vw":11.159073},{"c":11,"h":11.14,"l":10.9,"n":7133,"o":11.1,"t":"2024-11-04T05:00:00Z","v":869871,"vw":10.991382},{"c":11.07,"h":11.1,"l":10.99,"n":4306,"o":11,"t":"2024-11-05T05:00:00Z","v":520017,"vw":11.061595},{"c":11.19,"h":11.308,"l":11.075,"n":5992,"o":11.29,"t":"2024-11-06T05:00:00Z","v":735779,"vw":11.155314},{"c":11.28,"h":11.35,"l":11.21,"n":4963,"o":11.23,"t":"2024-11-07T05:00:00Z","v":625460,"vw":11.291334},{"c":11.38,"h":11.4193,"l":11.305,"n":4962,"o":11.32,"t":"2024-11-08T05:00:00Z","v":772950,"vw":11.365144},{"c":11.28,"h":11.41,"l":11.24,"n":6085,"o":11.4,"t":"2024-11-11T05:00:00Z","v":1147500,"vw":11.317325},{"c":11.19,"h":11.3,"l":11.18,"n":4881,"o":11.28,"t":"2024-11-12T05:00:00Z","v":669589,"vw":11.228213},{"c":11.18,"h":11.25,"l":11.17,"n":5216,"o":11.18,"t":"2024-11-13T05:00:00Z","v":876003,"vw":11.203777},{"c":11.1,"h":11.2072,"l":11.085,"n":7536,"o":11.2,"t":"2024-11-14T05:00:00Z","v":1743431,"vw":11.122942},{"c":11.03,"h":11.13,"l":11.0005,"n":6708,"o":11.08,"t":"2024-11-15T05:00:00Z","v":1294291,"vw":11.048225},{"c":11.13,"h":11.15,"l":11.0501,"n":6878,"o":11.07,"t":"2024-11-18T05:00:00Z","v":1079894,"vw":11.100564},{"c":11.09,"h":11.17,"l":11.07,"n":5555,"o":11.1,"t":"2024-11-19T05:00:00Z","v":931703,"vw":11.111051},{"c":11.05,"h":11.14,"l":11.01,"n":6160,"o":11.11,"t":"2024-11-20T05:00:00Z","v":531054,"vw":11.051506},{"c":11.04,"h":11.1299,"l":11.02,"n":5417,"o":11.05,"t":"2024-11-21T05:00:00Z","v":704533,"vw":11.064815},{"c":11.07,"h":11.11,"l":11.04,"n":4380,"o":11.05,"t":"2024-11-22T05:00:00Z","v":547427,"vw":11.07387},{"c":11.02,"h":11.11,"l":11.01,"n":6087,"o":11.06,"t":"2024-11-25T05:00:00Z","v":891998,"vw":11.050143},{"c":11.06,"h":11.08,"l":10.7,"n":6844,"o":11.08,"t":"2024-11-26T05:00:00Z","v":1091473,"vw":10.980249},{"c":11.07,"h":11.15,"l":11.05,"n":4689,"o":11.09,"t":"2024-11-27T05:00:00Z","v":591267,"vw":11.086766},{"c":11.16,"h":11.27,"l":11.07,"n":3271,"o":11.07,"t":"2024-11-29T05:00:00Z","v":492963,"vw":11.18595},{"c":10.99,"h":11.175,"l":10.99,"n":7421,"o":11.16,"t":"2024-12-02T05:00:00Z","v":962025,"vw":11.043216},{"c":11.06,"h":11.085,"l":10.98,"n":5872,"o":11.02,"t":"2024-12-03T05:00:00Z","v":607578,"vw":11.045496},{"c":11.03,"h":11.16,"l":11.02,"n":5257,"o":11.16,"t":"2024-12-04T05:00:00Z","v":531583,"vw":11.043496},{"c":11.03,"h":11.05,"l":11,"n":4811,"o":11.03,"t":"2024-12-05T05:00:00Z","v":551173,"vw":11.028732},{"c":11.06,"h":11.07,"l":11.02,"n":3750,"o":11.02,"t":"2024-12-06T05:00:00Z","v":568010,"vw":11.050008},{"c":11.1,"h":11.1199,"l":11.06,"n":4552,"o":11.06,"t":"2024-12-09T05:00:00Z","v":663695,"vw":11.094426},{"c":11.05,"h":11.13,"l":11.035,"n":5310,"o":11.1,"t":"2024-12-10T05:00:00Z","v":737466,"vw":11.079878},{"c":11,"h":11.11,"l":10.99,"n":5930,"o":11.1,"t":"2024-12-11T05:00:00Z","v":916128,"vw":11.018847},{"c":11.04,"h":11.0682,"l":11,"n":3916,"o":11,"t":"2024-12-12T05:00:00Z","v":535120,"vw":11.038496},{"c":11.03,"h":11.065,"l":11,"n":7000,"o":11.05,"t":"2024-12-13T05:00:00Z","v":970459,"vw":11.020654},{"c":10.81,"h":10.9981,"l":10.81,"n":9348,"o":10.99,"t":"2024-12-16T05:00:00Z","v":1407220,"vw":10.854507},{"c":10.81,"h":10.851,"l":10.71,"n":7114,"o":10.82,"t":"2024-12-17T05:00:00Z","v":1025386,"vw":10.791046},{"c":10.67,"h":10.97,"l":10.665,"n":7140,"o":10.8,"t":"2024-12-18T05:00:00Z","v":867666,"vw":10.820239},{"c":10.71,"h":10.85,"l":10.7,"n":5609,"o":10.71,"t":"2024-12-19T05:00:00Z","v":766067,"vw":10.759174},{"c":10.68,"h":10.79,"l":10.56,"n":9487,"o":10.69,"t":"2024-12-20T05:00:00Z","v":2440584,"vw":10.701307},{"c":10.72,"h":10.77,"l":10.62,"n":7752,"o":10.74,"t":"2024-12-23T05:00:00Z","v":1257407,"vw":10.683928},{"c":10.86,"h":10.86,"l":10.74,"n":2671,"o":10.75,"t":"2024-12-24T05:00:00Z","v":382229,"vw":10.824193},{"c":10.8,"h":10.8599,"l":10.77,"n":5559,"o":10.85,"t":"2024-12-26T05:00:00Z","v":703349,"vw":10.809477},{"c":10.83,"h":10.875,"l":10.76,"n":4975,"o":10.77,"t":"2024-12-27T05:00:00Z","v":655473,"vw":10.816866},{"c":10.86,"h":10.88,"l":10.69,"n":6027,"o":10.75,"t":"2024-12-30T05:00:00Z","v":795319,"vw":10.81708},{"c":10.93,"h":10.99,"l":10.87,"n":13283,"o":10.88,"t":"2024-12-31T05:00:00Z","v":1143506,"vw":10.941658},{"c":10.99,"h":11.06,"l":10.93,"n":5624,"o":10.93,"t":"2025-01-02T05:00:00Z","v":857924,"vw":10.999991},{"c":11.09,"h":11.155,"l":11.005,"n":6546,"o":11.01,"t":"2025-01-03T05:00:00Z","v":858495,"vw":11.087964},{"c":11.05,"h":11.14,"l":11.04,"n":7108,"o":11.14,"t":"2025-01-06T05:00:00Z","v":862127,"vw":11.090131},{"c":11.03,"h":11.09,"l":11.01,"n":5135,"o":11.08,"t":"2025-01-07T05:00:00Z","v":645228,"vw":11.045942},{"c":11.02,"h":11.02,"l":10.93,"n":5768,"o":11,"t":"2025-01-08T05:00:00Z","v":643834,"vw":10.985508},{"c":10.91,"h":11.02,"l":10.89,"n":7035,"o":11.01,"t":"2025-01-10T05:00:00Z","v":935859,"vw":10.935966},{"c":10.94,"h":10.955,"l":10.81,"n":6962,"o":10.89,"t":"2025-01-13T05:00:00Z","v":693323,"vw":10.915299},{"c":11.06,"h":11.09,"l":10.99,"n":6131,"o":11.02,"t":"2025-01-14T05:00:00Z","v":925252,"vw":11.058983},{"c":11.02,"h":11.06,"l":10.975,"n":5699,"o":11.02,"t":"2025-01-15T05:00:00Z","v":680711,"vw":11.024457},{"c":11.09,"h":11.11,"l":10.98,"n":5505,"o":11.02,"t":"2025-01-16T05:00:00Z","v":740683,"vw":11.050008},{"c":11.17,"h":11.2,"l":11.11,"n":6300,"o":11.15,"t":"2025-01-17T05:00:00Z","v":970195,"vw":11.16854},{"c":11.3,"h":11.32,"l":11.2,"n":6154,"o":11.2,"t":"2025-01-21T05:00:00Z","v":968895,"vw":11.256687},{"c":11.26,"h":11.33,"l":11.24,"n":4550,"o":11.31,"t":"2025-01-22T05:00:00Z","v":490190,"vw":11.291199},{"c":11.27,"h":11.28,"l":11.23,"n":3578,"o":11.25,"t":"2025-01-23T05:00:00Z","v":442205,"vw":11.255698},{"c":11.27,"h":11.29,"l":11.23,"n":3946,"o":11.27,"t":"2025-01-24T05:00:00Z","v":424137,"vw":11.258702},{"c":11.3,"h":11.39,"l":11.215,"n":9375,"o":11.33,"t":"2025-01-27T05:00:00Z","v":1847560,"vw":11.273205},{"c":11.24,"h":11.39,"l":11.185,"n":5946,"o":11.39,"t":"2025-01-28T05:00:00Z","v":842697,"vw":11.253802},{"c":10.97,"h":11.24,"l":10.8801,"n":8451,"o":11.23,"t":"2025-01-29T05:00:00Z","v":1183153,"vw":11.002117},{"c":11.17,"h":11.2058,"l":11.02,"n":5119,"o":11.03,"t":"2025-01-30T05:00:00Z","v":845023,"vw":11.130384},{"c":11.2,"h":11.29,"l":11.17,"n":6454,"o":11.19,"t":"2025-01-31T05:00:00Z","v":1005494,"vw":11.222747},{"c":11.14,"h":11.189,"l":11.03,"n":6857,"o":11.1,"t":"2025-02-03T05:00:00Z","v":922323,"vw":11.122058},{"c":11.1,"h":11.15,"l":11.03,"n":6580,"o":11.15,"t":"2025-02-04T05:00:00Z","v":811430,"vw":11.082935},{"c":11.07,"h":11.12,"l":10.98,"n":8103,"o":11.1,"t":"2025-02-05T05:00:00Z","v":1497199,"vw":11.046697},{"c":11.08,"h":11.1482,"l":10.99,"n":6944,"o":11.13,"t":"2025-02-06T05:00:00Z","v":1303533,"vw":11.052316},{"c":11.04,"h":11.13,"l":10.99,"n":8862,"o":11.1,"t":"2025-02-07T05:00:00Z","v":1548308,"vw":11.026738},{"c":11.06,"h":11.1,"l":10.985,"n":9646,"o":11.07,"t":"2025-02-10T05:00:00Z","v":1691904,"vw":11.026833},{"c":11.4,"h":11.5,"l":11.02,"n":12718,"o":11.12,"t":"2025-02-11T05:00:00Z","v":2474028,"vw":11.326515},{"c":11.23,"h":11.4,"l":11.1413,"n":13279,"o":11.38,"t":"2025-02-12T05:00:00Z","v":2198381,"vw":11.216155},{"c":11.25,"h":11.41,"l":11.14,"n":12030,"o":11.28,"t":"2025-02-13T05:00:00Z","v":2706574,"vw":11.214506},{"c":11.19,"h":11.3,"l":11.14,"n":10734,"o":11.28,"t":"2025-02-14T05:00:00Z","v":2719918,"vw":11.194616},{"c":11.15,"h":11.21,"l":11.09,"n":10392,"o":11.15,"t":"2025-02-18T05:00:00Z","v":2484806,"vw":11.152789},{"c":11.29,"h":11.3189,"l":11.11,"n":15000,"o":11.13,"t":"2025-02-19T05:00:00Z","v":4902787,"vw":11.211524},{"c":11.31,"h":11.31,"l":11.2,"n":7314,"o":11.29,"t":"2025-02-20T05:00:00Z","v":1567097,"vw":11.264687},{"c":11.16,"h":11.37,"l":11.14,"n":9102,"o":11.31,"t":"2025-02-21T05:00:00Z","v":1533996,"vw":11.219655},{"c":11.33,"h":11.34,"l":11.155,"n":8236,"o":11.23,"t":"2025-02-24T05:00:00Z","v":1982960,"vw":11.249988},{"c":11.21,"h":11.39,"l":11.2,"n":7661,"o":11.29,"t":"2025-02-25T05:00:00Z","v":1043164,"vw":11.26014},{"c":11.18,"h":11.32,"l":11.17,"n":5575,"o":11.23,"t":"2025-02-26T05:00:00Z","v":813258,"vw":11.224511},{"c":11.21,"h":11.27,"l":11.18,"n":5517,"o":11.21,"t":"2025-02-27T05:00:00Z","v":834003,"vw":11.232682},{"c":11.34,"h":11.36,"l":11.21,"n":6113,"o":11.21,"t":"2025-02-28T05:00:00Z","v":757209,"vw":11.31208},{"c":11.29,"h":11.42,"l":11.25,"n":8367,"o":11.36,"t":"2025-03-03T05:00:00Z","v":1378534,"vw":11.331246},{"c":11.13,"h":11.29,"l":11.13,"n":8085,"o":11.26,"t":"2025-03-04T05:00:00Z","v":1150014,"vw":11.176875},{"c":11.12,"h":11.1989,"l":11.04,"n":9210,"o":11.19,"t":"2025-03-05T05:00:00Z","v":1352201,"vw":11.107802},{"c":11.04,"h":11.135,"l":11.02,"n":8192,"o":11.05,"t":"2025-03-06T05:00:00Z","v":1199924,"vw":11.056607},{"c":11.15,"h":11.235,"l":11.045,"n":7979,"o":11.05,"t":"2025-03-07T05:00:00Z","v":1214873,"vw":11.156114},{"c":11.14,"h":11.16,"l":11.0653,"n":8113,"o":11.09,"t":"2025-03-10T04:00:00Z","v":1297650,"vw":11.125065},{"c":11,"h":11.17,"l":10.93,"n":10858,"o":11.15,"t":"2025-03-11T04:00:00Z","v":1726879,"vw":11.018608},{"c":11.06,"h":11.1,"l":10.98,"n":7903,"o":11.1,"t":"2025-03-12T04:00:00Z","v":1182827,"vw":11.039597},{"c":10.92,"h":11.065,"l":10.92,"n":10173,"o":11.03,"t":"2025-03-13T04:00:00Z","v":1657296,"vw":10.983562},{"c":11.03,"h":11.05,"l":10.85,"n":8203,"o":10.98,"t":"2025-03-14T04:00:00Z","v":965969,"vw":10.96877},{"c":11.09,"h":11.13,"l":11.03,"n":7775,"o":11.03,"t":"2025-03-17T04:00:00Z","v":1154261,"vw":11.094741},{"c":11.11,"h":11.15,"l":11.04,"n":8080,"o":11.05,"t":"2025-03-18T04:00:00Z","v":1736029,"vw":11.095642},{"c":11.12,"h":11.17,"l":11.07,"n":7467,"o":11.15,"t":"2025-03-19T04:00:00Z","v":1962932,"vw":11.10809},{"c":11.12,"h":11.16,"l":11.08,"n":6036,"o":11.11,"t":"2025-03-20T04:00:00Z","v":1081864,"vw":11.114337},{"c":11.18,"h":11.23,"l":11.1,"n":6184,"o":11.11,"t":"2025-03-21T04:00:00Z","v":1350583,"vw":11.177151},{"c":11.25,"h":11.26,"l":11.185,"n":6264,"o":11.26,"t":"2025-03-24T04:00:00Z","v":861802,"vw":11.224499},{"c":11.36,"h":11.36,"l":11.27,"n":5050,"o":11.28,"t":"2025-03-25T04:00:00Z","v":867581,"vw":11.322503},{"c":11.39,"h":11.41,"l":11.33,"n":5261,"o":11.4,"t":"2025-03-26T04:00:00Z","v":729676,"vw":11.37162},{"c":11.42,"h":11.46,"l":11.3315,"n":7206,"o":11.35,"t":"2025-03-27T04:00:00Z","v":1361085,"vw":11.410926},{"c":11.28,"h":11.42,"l":11.2,"n":6217,"o":11.39,"t":"2025-03-28T04:00:00Z","v":861472,"vw":11.273233},{"c":11.19,"h":11.27,"l":11.08,"n":12520,"o":11.2,"t":"2025-03-31T04:00:00Z","v":3105793,"vw":11.142558},{"c":11.13,"h":11.25,"l":11.1,"n":8376,"o":11.21,"t":"2025-04-01T04:00:00Z","v":1510698,"vw":11.149592},{"c":11.08,"h":11.13,"l":11.035,"n":7393,"o":11.08,"t":"2025-04-02T04:00:00Z","v":1143659,"vw":11.076657},{"c":11.06,"h":11.17,"l":10.9201,"n":11641,"o":10.94,"t":"2025-04-03T04:00:00Z","v":2320526,"vw":11.070893},{"c":10.05,"h":10.99,"l":10.015,"n":26945,"o":10.9,"t":"2025-04-04T04:00:00Z","v":5222153,"vw":10.370577},{"c":9.37,"h":9.93,"l":9.22,"n":28975,"o":9.75,"t":"2025-04-07T04:00:00Z","v":4651441,"vw":9.472857},{"c":9.18,"h":9.865,"l":9.07,"n":18207,"o":9.81,"t":"2025-04-08T04:00:00Z","v":2931276,"vw":9.445882},{"c":9.83,"h":9.925,"l":8.82,"n":19974,"o":9.09,"t":"2025-04-09T04:00:00Z","v":2730879,"vw":9.47021},{"c":9.52,"h":9.82,"l":9.36,"n":14082,"o":9.75,"t":"2025-04-10T04:00:00Z","v":1586910,"vw":9.544593},{"c":9.52,"h":9.61,"l":9.25,"n":11925,"o":9.46,"t":"2025-04-11T04:00:00Z","v":1276662,"vw":9.442367},{"c":9.63,"h":9.779,"l":9.515,"n":12279,"o":9.67,"t":"2025-04-14T04:00:00Z","v":1427042,"vw":9.667999},{"c":9.63,"h":9.7207,"l":9.55,"n":8967,"o":9.55,"t":"2025-04-15T04:00:00Z","v":1117304,"vw":9.644},{"c":9.48,"h":9.66,"l":9.48,"n":7957,"o":9.58,"t":"2025-04-16T04:00:00Z","v":920148,"vw":9.555858},{"c":9.71,"h":9.8,"l":9.48,"n":6909,"o":9.5,"t":"2025-04-17T04:00:00Z","v":1045115,"vw":9.694572},{"c":9.45,"h":9.6845,"l":9.385,"n":7936,"o":9.59,"t":"2025-04-21T04:00:00Z","v":1072688,"vw":9.448067},{"c":9.59,"h":9.6376,"l":9.46,"n":5321,"o":9.58,"t":"2025-04-22T04:00:00Z","v":824922,"vw":9.565525},{"c":9.79,"h":9.93,"l":9.7166,"n":6028,"o":9.79,"t":"2025-04-23T04:00:00Z","v":896475,"vw":9.818023},{"c":9.97,"h":10,"l":9.7854,"n":6460,"o":9.82,"t":"2025-04-24T04:00:00Z","v":734253,"vw":9.940869},{"c":10.15,"h":10.16,"l":9.96,"n":4952,"o":9.97,"t":"2025-04-25T04:00:00Z","v":706427,"vw":10.077866},{"c":10.22,"h":10.24,"l":10.07,"n":5585,"o":10.13,"t":"2025-04-28T04:00:00Z","v":572347,"vw":10.185381},{"c":10.16,"h":10.2354,"l":10.02,"n":7858,"o":10.2,"t":"2025-04-29T04:00:00Z","v":943445,"vw":10.116265},{"c":10.11,"h":10.11,"l":9.955,"n":6389,"o":10.1,"t":"2025-04-30T04:00:00Z","v":741778,"vw":10.05017},{"c":9.97,"h":10.19,"l":9.94,"n":7400,"o":10.12,"t":"2025-05-01T04:00:00Z","v":996205,"vw":10.036248},{"c":10.17,"h":10.18,"l":10.04,"n":7166,"o":10.04,"t":"2025-05-02T04:00:00Z","v":946517,"vw":10.134959},{"c":10.06,"h":10.17,"l":10.035,"n":6215,"o":10.12,"t":"2025-05-05T04:00:00Z","v":795766,"vw":10.080673},{"c":10.07,"h":10.125,"l":9.98,"n":6850,"o":10.02,"t":"2025-05-06T04:00:00Z","v":787913,"vw":10.068205},{"c":10.03,"h":10.18,"l":10.02,"n":5854,"o":10.08,"t":"2025-05-07T04:00:00Z","v":782736,"vw":10.077571},{"c":10.08,"h":10.14,"l":10.03,"n":6110,"o":10.08,"t":"2025-05-08T04:00:00Z","v":717696,"vw":10.090771},{"c":10.08,"h":10.2,"l":10.051,"n":6348,"o":10.1,"t":"2025-05-09T04:00:00Z","v":941708,"vw":10.119652},{"c":10.21,"h":10.345,"l":10.2,"n":9650,"o":10.23,"t":"2025-05-12T04:00:00Z","v":1393396,"vw":10.25145},{"c":10.13,"h":10.175,"l":9.78,"n":10819,"o":10.04,"t":"2025-05-13T04:00:00Z","v":1756082,"vw":10.076381},{"c":10.12,"h":10.2,"l":9.95,"n":8663,"o":10.1,"t":"2025-05-14T04:00:00Z","v":1458213,"vw":10.13261},{"c":10.11,"h":10.15,"l":9.995,"n":6322,"o":10.06,"t":"2025-05-15T04:00:00Z","v":1034935,"vw":10.094031},{"c":10.23,"h":10.245,"l":10.105,"n":7129,"o":10.12,"t":"2025-05-16T04:00:00Z","v":1298116,"vw":10.183809},{"c":10.33,"h":10.35,"l":10.12,"n":6428,"o":10.14,"t":"2025-05-19T04:00:00Z","v":1106998,"vw":10.270536},{"c":10.33,"h":10.38,"l":10.3075,"n":4207,"o":10.33,"t":"2025-05-20T04:00:00Z","v":547693,"vw":10.347276},{"c":10.04,"h":10.29,"l":10.015,"n":5791,"o":10.25,"t":"2025-05-21T04:00:00Z","v":809812,"vw":10.120236},{"c":10.04,"h":10.09,"l":9.97,"n":4445,"o":10.05,"t":"2025-05-22T04:00:00Z","v":586961,"vw":10.035727},{"c":10.07,"h":10.095,"l":9.97,"n":4174,"o":9.98,"t":"2025-05-23T04:00:00Z","v":445966,"vw":10.035414},{"c":10.23,"h":10.24,"l":10.1,"n":4932,"o":10.13,"t":"2025-05-27T04:00:00Z","v":652262,"vw":10.180202},{"c":10.23,"h":10.3,"l":10.21,"n":5284,"o":10.25,"t":"2025-05-28T04:00:00Z","v":617335,"vw":10.247},{"c":10.24,"h":10.3,"l":10.205,"n":6820,"o":10.24,"t":"2025-05-29T04:00:00Z","v":680396,"vw":10.241808},{"c":10.3,"h":10.345,"l":10.1821,"n":6973,"o":10.22,"t":"2025-05-30T04:00:00Z","v":1152428,"vw":10.286783},{"c":10.11,"h":10.3,"l":10.08,"n":8039,"o":10.29,"t":"2025-06-02T04:00:00Z","v":1144540,"vw":10.152928},{"c":10.21,"h":10.23,"l":10.07,"n":6971,"o":10.22,"t":"2025-06-03T04:00:00Z","v":981174,"vw":10.174662},{"c":10.24,"h":10.27,"l":10.2,"n":4724,"o":10.22,"t":"2025-06-04T04:00:00Z","v":696253,"vw":10.239521},{"c":10.24,"h":10.2651,"l":10.1,"n":6476,"o":10.25,"t":"2025-06-05T04:00:00Z","v":880045,"vw":10.194438},{"c":10.35,"h":10.36,"l":10.27,"n":5099,"o":10.27,"t":"2025-06-06T04:00:00Z","v":617948,"vw":10.330038},{"c":10.46,"h":10.53,"l":10.37,"n":5491,"o":10.38,"t":"2025-06-09T04:00:00Z","v":762738,"vw":10.459955},{"c":10.46,"h":10.55,"l":10.42,"n":5171,"o":10.55,"t":"2025-06-10T04:00:00Z","v":708685,"vw":10.466667},{"c":10.5,"h":10.5999,"l":10.46,"n":5492,"o":10.47,"t":"2025-06-11T04:00:00Z","v":776744,"vw":10.522105},{"c":10.48,"h":10.52,"l":10.42,"n":5319,"o":10.46,"t":"2025-06-12T04:00:00Z","v":746300,"vw":10.484587},{"c":10.42,"h":10.47,"l":10.365,"n":6145,"o":10.45,"t":"2025-06-13T04:00:00Z","v":1060113,"vw":10.419028},{"c":10.17,"h":10.405,"l":10.16,"n":7158,"o":10.38,"t":"2025-06-16T04:00:00Z","v":936473,"vw":10.247247},{"c":10.25,"h":10.315,"l":10.11,"n":5621,"o":10.14,"t":"2025-06-17T04:00:00Z","v":660999,"vw":10.249992},{"c":10.4,"h":10.425,"l":10.245,"n":5150,"o":10.25,"t":"2025-06-18T04:00:00Z","v":887826,"vw":10.375874},{"c":10.26,"h":10.41,"l":10.23,"n":6134,"o":10.38,"t":"2025-06-20T04:00:00Z","v":1039875,"vw":10.278177},{"c":10.13,"h":10.26,"l":10.02,"n":6324,"o":10.26,"t":"2025-06-23T04:00:00Z","v":839192,"vw":10.118892},{"c":10.19,"h":10.2354,"l":10.13,"n":5543,"o":10.16,"t":"2025-06-24T04:00:00Z","v":792614,"vw":10.186036},{"c":10.18,"h":10.22,"l":10.13,"n":5969,"o":10.19,"t":"2025-06-25T04:00:00Z","v":537820,"vw":10.168358},{"c":10.23,"h":10.31,"l":10.17,"n":5952,"o":10.17,"t":"2025-06-26T04:00:00Z","v":1269773,"vw":10.248458},{"c":10.25,"h":10.325,"l":10.18,"n":4828,"o":10.26,"t":"2025-06-27T04:00:00Z","v":589382,"vw":10.255965},{"c":10.33,"h":10.37,"l":10.2,"n":5800,"o":10.25,"t":"2025-06-30T04:00:00Z","v":814888,"vw":10.326713},{"c":10.37,"h":10.42,"l":10.275,"n":7526,"o":10.32,"t":"2025-07-01T04:00:00Z","v":1044248,"vw":10.357838},{"c":10.46,"h":10.47,"l":10.35,"n":4324,"o":10.35,"t":"2025-07-02T04:00:00Z","v":513629,"vw":10.419716},{"c":10.55,"h":10.585,"l":10.48,"n":3698,"o":10.48,"t":"2025-07-03T04:00:00Z","v":465101,"vw":10.546704},{"c":10.48,"h":10.545,"l":10.435,"n":8579,"o":10.52,"t":"2025-07-07T04:00:00Z","v":835111,"vw":10.485914},{"c":10.56,"h":10.595,"l":10.48,"n":6232,"o":10.48,"t":"2025-07-08T04:00:00Z","v":527837,"vw":10.562058},{"c":10.57,"h":10.62,"l":10.5189,"n":4372,"o":10.6,"t":"2025-07-09T04:00:00Z","v":545091,"vw":10.561894},{"c":10.74,"h":10.74,"l":10.54,"n":5256,"o":10.55,"t":"2025-07-10T04:00:00Z","v":823486,"vw":10.686046},{"c":10.74,"h":10.795,"l":10.6791,"n":5536,"o":10.73,"t":"2025-07-11T04:00:00Z","v":682175,"vw":10.738171},{"c":10.82,"h":10.85,"l":10.72,"n":7107,"o":10.75,"t":"2025-07-14T04:00:00Z","v":1080810,"vw":10.797833},{"c":10.63,"h":10.7707,"l":10.6224,"n":5642,"o":10.74,"t":"2025-07-15T04:00:00Z","v":785640,"vw":10.694129},{"c":10.74,"h":10.75,"l":10.58,"n":6031,"o":10.61,"t":"2025-07-16T04:00:00Z","v":723544,"vw":10.683207},{"c":10.82,"h":10.8358,"l":10.7,"n":4828,"o":10.71,"t":"2025-07-17T04:00:00Z","v":648790,"vw":10.783717},{"c":10.73,"h":10.875,"l":10.715,"n":5679,"o":10.83,"t":"2025-07-18T04:00:00Z","v":652068,"vw":10.792111},{"c":10.6,"h":10.76,"l":10.58,"n":6037,"o":10.76,"t":"2025-07-21T04:00:00Z","v":691192,"vw":10.636798},{"c":10.68,"h":10.7,"l":10.575,"n":4390,"o":10.61,"t":"2025-07-22T04:00:00Z","v":524170,"vw":10.647592},{"c":10.73,"h":10.75,"l":10.66,"n":5794,"o":10.69,"t":"2025-07-23T04:00:00Z","v":484171,"vw":10.708541},{"c":10.71,"h":10.78,"l":10.695,"n":5275,"o":10.73,"t":"2025-07-24T04:00:00Z","v":421796,"vw":10.726959},{"c":10.71,"h":10.71,"l":10.63,"n":4272,"o":10.7,"t":"2025-07-25T04:00:00Z","v":489856,"vw":10.676087},{"c":10.54,"h":10.7138,"l":10.53,"n":5660,"o":10.7,"t":"2025-07-28T04:00:00Z","v":664892,"vw":10.598849},{"c":10.51,"h":10.59,"l":10.4,"n":6374,"o":10.57,"t":"2025-07-29T04:00:00Z","v":820071,"vw":10.479063},{"c":10.5,"h":10.66,"l":10.47,"n":4610,"o":10.53,"t":"2025-07-30T04:00:00Z","v":546321,"vw":10.554821},{"c":10.47,"h":10.615,"l":10.46,"n":5276,"o":10.49,"t":"2025-07-31T04:00:00Z","v":584018,"vw":10.516952},{"c":10.4,"h":10.48,"l":10.2847,"n":8636,"o":10.44,"t":"2025-08-01T04:00:00Z","v":1119943,"vw":10.377063},{"c":10.42,"h":10.4799,"l":10.3503,"n":5366,"o":10.41,"t":"2025-08-04T04:00:00Z","v":602785,"vw":10.429658},{"c":10.45,"h":10.47,"l":10.3,"n":6107,"o":10.43,"t":"2025-08-05T04:00:00Z","v":817748,"vw":10.414882},{"c":10.5,"h":10.51,"l":10.4077,"n":4987,"o":10.46,"t":"2025-08-06T04:00:00Z","v":604851,"vw":10.466101},{"c":10.4,"h":10.5,"l":10.33,"n":6094,"o":10.5,"t":"2025-08-07T04:00:00Z","v":770457,"vw":10.38911},{"c":10.5,"h":10.53,"l":10.38,"n":8045,"o":10.41,"t":"2025-08-08T04:00:00Z","v":976322,"vw":10.471576},{"c":10.47,"h":10.55,"l":10.44,"n":6845,"o":10.5,"t":"2025-08-11T04:00:00Z","v":894606,"vw":10.493905},{"c":10.36,"h":10.6,"l":10.09,"n":11807,"o":10.3,"t":"2025-08-12T04:00:00Z","v":1829101,"vw":10.290019},{"c":10.5,"h":10.515,"l":10.35,"n":6732,"o":10.4,"t":"2025-08-13T04:00:00Z","v":871711,"vw":10.46161},{"c":10.45,"h":10.52,"l":10.38,"n":7750,"o":10.43,"t":"2025-08-14T04:00:00Z","v":1203944,"vw":10.434396},{"c":10.23,"h":10.4,"l":10.2,"n":5844,"o":10.4,"t":"2025-08-15T04:00:00Z","v":917576,"vw":10.273414},{"c":10.2,"h":10.2701,"l":10.16,"n":6733,"o":10.22,"t":"2025-08-18T04:00:00Z","v":843452,"vw":10.210758},{"c":10.22,"h":10.27,"l":10.17,"n":5693,"o":10.25,"t":"2025-08-19T04:00:00Z","v":722471,"vw":10.22441},{"c":10.17,"h":10.25,"l":10.11,"n":8280,"o":10.22,"t":"2025-08-20T04:00:00Z","v":699739,"vw":10.161375},{"c":10.13,"h":10.17,"l":10.1,"n":5502,"o":10.14,"t":"2025-08-21T04:00:00Z","v":600839,"vw":10.128368},{"c":10.19,"h":10.235,"l":10.14,"n":8294,"o":10.15,"t":"2025-08-22T04:00:00Z","v":853854,"vw":10.190954},{"c":10.08,"h":10.2,"l":10.065,"n":9342,"o":10.18,"t":"2025-08-25T04:00:00Z","v":846515,"vw":10.118797},{"c":10.14,"h":10.15,"l":10.01,"n":7928,"o":10.08,"t":"2025-08-26T04:00:00Z","v":1228961,"vw":10.071364},{"c":10.15,"h":10.165,"l":10.09,"n":5573,"o":10.11,"t":"2025-08-27T04:00:00Z","v":582290,"vw":10.133541},{"c":10.18,"h":10.235,"l":10.11,"n":5232,"o":10.15,"t":"2025-08-28T04:00:00Z","v":574634,"vw":10.169349},{"c":10.27,"h":10.3,"l":10.14,"n":6279,"o":10.18,"t":"2025-08-29T04:00:00Z","v":769834,"vw":10.251572},{"c":10.18,"h":10.29,"l":10.14,"n":6847,"o":10.22,"t":"2025-09-02T04:00:00Z","v":941699,"vw":10.202285},{"c":10.21,"h":10.29,"l":10.17,"n":6541,"o":10.2,"t":"2025-09-03T04:00:00Z","v":751197,"vw":10.212812},{"c":10.28,"h":10.29,"l":10.1964,"n":5425,"o":10.21,"t":"2025-09-04T04:00:00Z","v":889613,"vw":10.246204},{"c":10.26,"h":10.29,"l":10.2,"n":5456,"o":10.28,"t":"2025-09-05T04:00:00Z","v":697244,"vw":10.238487},{"c":10.29,"h":10.29,"l":10.18,"n":5679,"o":10.25,"t":"2025-09-08T04:00:00Z","v":665312,"vw":10.240051},{"c":10.18,"h":10.295,"l":10.175,"n":5043,"o":10.28,"t":"2025-09-09T04:00:00Z","v":733810,"vw":10.223479},{"c":10.15,"h":10.25,"l":10.14,"n":5975,"o":10.2,"t":"2025-09-10T04:00:00Z","v":646479,"vw":10.179792},{"c":10.21,"h":10.22,"l":10.1345,"n":5921,"o":10.16,"t":"2025-09-11T04:00:00Z","v":654426,"vw":10.185018},{"c":10.16,"h":10.23,"l":10.1211,"n":6897,"o":10.18,"t":"2025-09-12T04:00:00Z","v":1100758,"vw":10.175089},{"c":9.82,"h":10.08,"l":9.81,"n":13183,"o":10.07,"t":"2025-09-15T04:00:00Z","v":1894888,"vw":9.917399},{"c":9.72,"h":9.85,"l":9.61,"n":11647,"o":9.81,"t":"2025-09-16T04:00:00Z","v":1812292,"vw":9.712181},{"c":9.78,"h":9.89,"l":9.76,"n":7193,"o":9.79,"t":"2025-09-17T04:00:00Z","v":1033915,"vw":9.821297},{"c":9.82,"h":9.87,"l":9.75,"n":6425,"o":9.81,"t":"2025-09-18T04:00:00Z","v":776270,"vw":9.794099},{"c":9.78,"h":9.84,"l":9.685,"n":7752,"o":9.8,"t":"2025-09-19T04:00:00Z","v":1643010,"vw":9.76413},{"c":9.5,"h":9.715,"l":9.495,"n":10673,"o":9.68,"t":"2025-09-22T04:00:00Z","v":1780361,"vw":9.578938},{"c":9.46,"h":9.65,"l":9.46,"n":7844,"o":9.5,"t":"2025-09-23T04:00:00Z","v":844034,"vw":9.537586},{"c":9.34,"h":9.51,"l":9.29,"n":9593,"o":9.45,"t":"2025-09-24T04:00:00Z","v":1212608,"vw":9.347441},{"c":9.26,"h":9.35,"l":9.2413,"n":9263,"o":9.31,"t":"2025-09-25T04:00:00Z","v":1519115,"vw":9.281194},{"c":9.17,"h":9.3395,"l":9.14,"n":10268,"o":9.29,"t":"2025-09-26T04:00:00Z","v":1363265,"vw":9.205611},{"c":8.95,"h":9.14,"l":8.9,"n":14472,"o":9.13,"t":"2025-09-29T04:00:00Z","v":2427876,"vw":8.982415},{"c":8.89,"h":9.05,"l":8.82,"n":11409,"o":8.94,"t":"2025-09-30T04:00:00Z","v":1919406,"vw":8.900009},{"c":8.71,"h":8.8699,"l":8.69,"n":14773,"o":8.85,"t":"2025-10-01T04:00:00Z","v":2502142,"vw":8.742079},{"c":8.87,"h":8.925,"l":8.69,"n":10264,"o":8.72,"t":"2025-10-02T04:00:00Z","v":1620534,"vw":8.833151},{"c":8.85,"h":8.99,"l":8.85,"n":10307,"o":8.9,"t":"2025-10-03T04:00:00Z","v":1592038,"vw":8.913611},{"c":8.85,"h":9,"l":8.81,"n":10811,"o":9,"t":"2025-10-06T04:00:00Z","v":1595895,"vw":8.885254},{"c":8.82,"h":8.9,"l":8.76,"n":8711,"o":8.86,"t":"2025-10-07T04:00:00Z","v":1213552,"vw":8.8241},{"c":8.8,"h":8.92,"l":8.78,"n":9639,"o":8.82,"t":"2025-10-08T04:00:00Z","v":1425207,"vw":8.82169},{"c":8.63,"h":8.818,"l":8.6,"n":9819,"o":8.8,"t":"2025-10-09T04:00:00Z","v":1505108,"vw":8.665977},{"c":8.51,"h":8.65,"l":8.49,"n":10912,"o":8.61,"t":"2025-10-10T04:00:00Z","v":1638402,"vw":8.556635},{"c":8.77,"h":8.8,"l":8.57,"n":9013,"o":8.58,"t":"2025-10-13T04:00:00Z","v":1391279,"vw":8.714107},{"c":8.8,"h":8.825,"l":8.64,"n":10116,"o":8.73,"t":"2025-10-14T04:00:00Z","v":1732870,"vw":8.767614},{"c":8.7,"h":8.78,"l":8.61,"n":9319,"o":8.73,"t":"2025-10-15T04:00:00Z","v":1309333,"vw":8.6947},{"c":8.43,"h":8.7541,"l":8.395,"n":11807,"o":8.7,"t":"2025-10-16T04:00:00Z","v":1502828,"vw":8.510137},{"c":8.52,"h":8.61,"l":8.41,"n":11511,"o":8.41,"t":"2025-10-17T04:00:00Z","v":1698912,"vw":8.539042},{"c":8.72,"h":8.74,"l":8.55,"n":10610,"o":8.57,"t":"2025-10-20T04:00:00Z","v":1667237,"vw":8.659844},{"c":8.86,"h":8.9,"l":8.68,"n":9922,"o":8.68,"t":"2025-10-21T04:00:00Z","v":1652390,"vw":8.839501},{"c":8.86,"h":8.89,"l":8.81,"n":7376,"o":8.83,"t":"2025-10-22T04:00:00Z","v":971963,"vw":8.852252},{"c":8.95,"h":8.98,"l":8.87,"n":5912,"o":8.9,"t":"2025-10-23T04:00:00Z","v":832207,"vw":8.940115},{"c":9.07,"h":9.1,"l":8.99,"n":7297,"o":9,"t":"2025-10-24T04:00:00Z","v":970240,"vw":9.059316},{"c":9.26,"h":9.3,"l":9.09,"n":10741,"o":9.11,"t":"2025-10-27T04:00:00Z","v":1446842,"vw":9.231724},{"c":9.28,"h":9.37,"l":9.26,"n":7719,"o":9.34,"t":"2025-10-28T04:00:00Z","v":1032422,"vw":9.306184},{"c":9.21,"h":9.355,"l":9.15,"n":8551,"o":9.24,"t":"2025-10-29T04:00:00Z","v":994380,"vw":9.262307},{"c":9.06,"h":9.2,"l":8.99,"n":8349,"o":9.15,"t":"2025-10-30T04:00:00Z","v":795273,"vw":9.052751},{"c":9.13,"h":9.2255,"l":8.97,"n":8191,"o":8.97,"t":"2025-10-31T04:00:00Z","v":1121256,"vw":9.163936},{"c":9.2,"h":9.21,"l":9.03,"n":9905,"o":9.13,"t":"2025-11-03T05:00:00Z","v":1112919,"vw":9.13834},{"c":9.14,"h":9.21,"l":9.1,"n":7129,"o":9.14,"t":"2025-11-04T05:00:00Z","v":731956,"vw":9.156538},{"c":9.16,"h":9.2,"l":9.07,"n":8123,"o":9.15,"t":"2025-11-05T05:00:00Z","v":1079808,"vw":9.139767},{"c":9.12,"h":9.25,"l":9.045,"n":6464,"o":9.2,"t":"2025-11-06T05:00:00Z","v":935166,"vw":9.117034},{"c":9.25,"h":9.26,"l":9.1,"n":7704,"o":9.1,"t":"2025-11-07T05:00:00Z","v":865674,"vw":9.183431},{"c":9.23,"h":9.29,"l":9.19,"n":5899,"o":9.29,"t":"2025-11-10T05:00:00Z","v":759739,"vw":9.226698},{"c":9.31,"h":9.345,"l":9.2445,"n":4928,"o":9.27,"t":"2025-11-11T05:00:00Z","v":564746,"vw":9.296815},{"c":9.33,"h":9.445,"l":9.33,"n":6061,"o":9.33,"t":"2025-11-12T05:00:00Z","v":804450,"vw":9.386729},{"c":9.18,"h":9.3891,"l":9.15,"n":8135,"o":9.25,"t":"2025-11-13T05:00:00Z","v":1092410,"vw":9.224122},{"c":9.21,"h":9.27,"l":9.075,"n":6263,"o":9.27,"t":"2025-11-14T05:00:00Z","v":791598,"vw":9.16896},{"c":8.93,"h":9.1765,"l":8.91,"n":9136,"o":9.13,"t":"2025-11-17T05:00:00Z","v":1210415,"vw":8.996846},{"c":8.99,"h":9.01,"l":8.82,"n":7655,"o":8.89,"t":"2025-11-18T05:00:00Z","v":920159,"vw":8.932673},{"c":8.93,"h":9.0656,"l":8.9,"n":6979,"o":9,"t":"2025-11-19T05:00:00Z","v":761151,"vw":8.980459},{"c":8.89,"h":9.03,"l":8.85,"n":7834,"o":8.98,"t":"2025-11-20T05:00:00Z","v":1013697,"vw":8.92909},{"c":9.06,"h":9.1,"l":8.86,"n":8137,"o":8.86,"t":"2025-11-21T05:00:00Z","v":1287357,"vw":8.997799},{"c":9.19,"h":9.26,"l":9.02,"n":7824,"o":9.1,"t":"2025-11-24T05:00:00Z","v":1221284,"vw":9.182959},{"c":9.1,"h":9.37,"l":8.92,"n":11441,"o":9.37,"t":"2025-11-25T05:00:00Z","v":1611251,"vw":9.057366},{"c":9.11,"h":9.26,"l":9.07,"n":8166,"o":9.07,"t":"2025-11-26T05:00:00Z","v":958218,"vw":9.166922},{"c":9.17,"h":9.25,"l":9.13,"n":5229,"o":9.15,"t":"2025-11-28T05:00:00Z","v":580007,"vw":9.190434},{"c":9.1,"h":9.23,"l":9.075,"n":8138,"o":9.19,"t":"2025-12-01T05:00:00Z","v":1109150,"vw":9.156825},{"c":9.17,"h":9.23,"l":9.085,"n":6064,"o":9.16,"t":"2025-12-02T05:00:00Z","v":673166,"vw":9.172462},{"c":9.41,"h":9.41,"l":9.1901,"n":5663,"o":9.2,"t":"2025-12-03T05:00:00Z","v":804258,"vw":9.333506},{"c":9.5,"h":9.51,"l":9.4088,"n":5686,"o":9.42,"t":"2025-12-04T05:00:00Z","v":925534,"vw":9.462707},{"c":9.52,"h":9.62,"l":9.49,"n":6331,"o":9.5,"t":"2025-12-05T05:00:00Z","v":1035374,"vw":9.559643},{"c":9.53,"h":9.5799,"l":9.5,"n":5779,"o":9.53,"t":"2025-12-08T05:00:00Z","v":808337,"vw":9.533912},{"c":9.54,"h":9.6,"l":9.5241,"n":5281,"o":9.56,"t":"2025-12-09T05:00:00Z","v":718964,"vw":9.560022},{"c":9.55,"h":9.62,"l":9.475,"n":5667,"o":9.57,"t":"2025-12-10T05:00:00Z","v":669603,"vw":9.530074},{"c":9.45,"h":9.58,"l":9.43,"n":5208,"o":9.56,"t":"2025-12-11T05:00:00Z","v":779191,"vw":9.494458},{"c":9.41,"h":9.56,"l":9.37,"n":6200,"o":9.5,"t":"2025-12-12T05:00:00Z","v":786876,"vw":9.44512},{"c":9.29,"h":9.4,"l":9.1401,"n":6986,"o":9.3,"t":"2025-12-15T05:00:00Z","v":956459,"vw":9.230138},{"c":9.23,"h":9.3191,"l":9.18,"n":5824,"o":9.27,"t":"2025-12-16T05:00:00Z","v":792051,"vw":9.238396},{"c":9.13,"h":9.275,"l":9.12,"n":5535,"o":9.23,"t":"2025-12-17T05:00:00Z","v":785728,"vw":9.17935},{"c":9.12,"h":9.18,"l":9.0516,"n":5603,"o":9.18,"t":"2025-12-18T05:00:00Z","v":849877,"vw":9.105827},{"c":9.03,"h":9.13,"l":9.015,"n":6230,"o":9.11,"t":"2025-12-19T05:00:00Z","v":1275550,"vw":9.064202},{"c":9.07,"h":9.1056,"l":9.01,"n":6236,"o":9.03,"t":"2025-12-22T05:00:00Z","v":935279,"vw":9.068609},{"c":9.02,"h":9.135,"l":9.02,"n":6137,"o":9.065,"t":"2025-12-23T05:00:00Z","v":870298,"vw":9.085867},{"c":9.04,"h":9.08,"l":9.005,"n":3424,"o":9.02,"t":"2025-12-24T05:00:00Z","v":450284,"vw":9.044473},{"c":9.15,"h":9.19,"l":9.05,"n":6747,"o":9.05,"t":"2025-12-26T05:00:00Z","v":1271868,"vw":9.107499},{"c":9.11,"h":9.2332,"l":9.065,"n":8872,"o":9.13,"t":"2025-12-29T05:00:00Z","v":1362466,"vw":9.111988},{"c":9.23,"h":9.28,"l":9.1,"n":8107,"o":9.12,"t":"2025-12-30T05:00:00Z","v":1192542,"vw":9.221398},{"c":9.27,"h":9.3,"l":9.22,"n":7635,"o":9.22,"t":"2025-12-31T05:00:00Z","v":1143097,"vw":9.268885},{"c":9.4,"h":9.4999,"l":9.27,"n":7983,"o":9.27,"t":"2026-01-02T05:00:00Z","v":1354833,"vw":9.378093},{"c":9.4,"h":9.53,"l":9.4,"n":8012,"o":9.46,"t":"2026-01-05T05:00:00Z","v":1299852,"vw":9.455989},{"c":9.46,"h":9.47,"l":9.32,"n":7197,"o":9.43,"t":"2026-01-06T05:00:00Z","v":1092957,"vw":9.379381},{"c":9.32,"h":9.5,"l":9.265,"n":7461,"o":9.48,"t":"2026-01-07T05:00:00Z","v":1170036,"vw":9.337661},{"c":9.56,"h":9.63,"l":9.3,"n":6312,"o":9.33,"t":"2026-01-08T05:00:00Z","v":1177216,"vw":9.520964},{"c":9.58,"h":9.6299,"l":9.57,"n":5385,"o":9.57,"t":"2026-01-09T05:00:00Z","v":925200,"vw":9.590206},{"c":9.57,"h":9.63,"l":9.5439,"n":7811,"o":9.58,"t":"2026-01-12T05:00:00Z","v":1081960,"vw":9.586325},{"c":9.52,"h":9.628,"l":9.48,"n":7008,"o":9.62,"t":"2026-01-13T05:00:00Z","v":1040396,"vw":9.540438},{"c":9.64,"h":9.662,"l":9.45,"n":6794,"o":9.52,"t":"2026-01-14T05:00:00Z","v":902915,"vw":9.59566},{"c":9.71,"h":9.75,"l":9.6,"n":8304,"o":9.65,"t":"2026-01-15T05:00:00Z","v":1521289,"vw":9.700553},{"c":9.53,"h":9.64,"l":9.5101,"n":7668,"o":9.58,"t":"2026-01-16T05:00:00Z","v":1149451,"vw":9.55855},{"c":9.39,"h":9.435,"l":9.3,"n":9034,"o":9.33,"t":"2026-01-20T05:00:00Z","v":1371463,"vw":9.367299},{"c":9.43,"h":9.455,"l":9.32,"n":8585,"o":9.41,"t":"2026-01-21T05:00:00Z","v":1061925,"vw":9.384252},{"c":9.54,"h":9.55,"l":9.4302,"n":5617,"o":9.45,"t":"2026-01-22T05:00:00Z","v":938276,"vw":9.502151},{"c":9.5,"h":9.555,"l":9.47,"n":5326,"o":9.55,"t":"2026-01-23T05:00:00Z","v":530012,"vw":9.510087},{"c":9.47,"h":9.5,"l":9.3336,"n":6452,"o":9.5,"t":"2026-01-26T05:00:00Z","v":970061,"vw":9.394134},{"c":9.52,"h":9.57,"l":9.44,"n":4545,"o":9.44,"t":"2026-01-27T05:00:00Z","v":716713,"vw":9.521},{"c":9.41,"h":9.58,"l":9.4,"n":6237,"o":9.5,"t":"2026-01-28T05:00:00Z","v":931685,"vw":9.473841},{"c":9.48,"h":9.495,"l":9.37,"n":6588,"o":9.44,"t":"2026-01-29T05:00:00Z","v":792287,"vw":9.441036},{"c":9.44,"h":9.495,"l":9.39,"n":8682,"o":9.44,"t":"2026-01-30T05:00:00Z","v":988560,"vw":9.431385},{"c":9.36,"h":9.42,"l":9.2215,"n":11183,"o":9.4,"t":"2026-02-02T05:00:00Z","v":1476137,"vw":9.322584},{"c":9.31,"h":9.4,"l":9.24,"n":9309,"o":9.39,"t":"2026-02-03T05:00:00Z","v":1071888,"vw":9.299142},{"c":9.5,"h":9.525,"l":9.283,"n":9222,"o":9.35,"t":"2026-02-04T05:00:00Z","v":992819,"vw":9.447511},{"c":9.33,"h":9.48,"l":9.2697,"n":9846,"o":9.44,"t":"2026-02-05T05:00:00Z","v":1248634,"vw":9.341205},{"c":9.51,"h":9.52,"l":9.36,"n":6705,"o":9.39,"t":"2026-02-06T05:00:00Z","v":947237,"vw":9.485599},{"c":9.43,"h":9.49,"l":9.335,"n":11658,"o":9.48,"t":"2026-02-09T05:00:00Z","v":1483866,"vw":9.404396},{"c":9.1,"h":9.3599,"l":9.09,"n":13047,"o":9.3,"t":"2026-02-10T05:00:00Z","v":2104690,"vw":9.199457},{"c":9.06,"h":9.2088,"l":8.94,"n":14327,"o":9.13,"t":"2026-02-11T05:00:00Z","v":2034972,"vw":9.026434},{"c":8.9,"h":9.1,"l":8.89,"n":9848,"o":9.06,"t":"2026-02-12T05:00:00Z","v":1160518,"vw":8.965842},{"c":8.63,"h":8.92,"l":8.63,"n":14214,"o":8.89,"t":"2026-02-13T05:00:00Z","v":2028719,"vw":8.74431},{"c":8.51,"h":8.57,"l":8.4,"n":10732,"o":8.55,"t":"2026-02-17T05:00:00Z","v":1587619,"vw":8.503105},{"c":8.58,"h":8.6565,"l":8.47,"n":7419,"o":8.53,"t":"2026-02-18T05:00:00Z","v":922476,"vw":8.585257},{"c":8.55,"h":8.6009,"l":8.37,"n":12822,"o":8.55,"t":"2026-02-19T05:00:00Z","v":1591137,"vw":8.490692},{"c":8.44,"h":8.56,"l":8.35,"n":13170,"o":8.51,"t":"2026-02-20T05:00:00Z","v":2164043,"vw":8.459656},{"c":8.18,"h":8.48,"l":8.18,"n":13854,"o":8.37,"t":"2026-02-23T05:00:00Z","v":2000354,"vw":8.280423},{"c":8.25,"h":8.3465,"l":8.18,"n":12523,"o":8.18,"t":"2026-02-24T05:00:00Z","v":1553606,"vw":8.249112},{"c":8.44,"h":8.44,"l":8.19,"n":7134,"o":8.29,"t":"2026-02-25T05:00:00Z","v":867058,"vw":8.312557},{"c":8.45,"h":8.48,"l":8.355,"n":8578,"o":8.42,"t":"2026-02-26T05:00:00Z","v":1012054,"vw":8.431738},{"c":8.16,"h":8.435,"l":8.16,"n":13452,"o":8.39,"t":"2026-02-27T05:00:00Z","v":1610640,"vw":8.245076},{"c":8.31,"h":8.41,"l":7.97,"n":10496,"o":8.09,"t":"2026-03-02T05:00:00Z","v":1167544,"vw":8.232869},{"c":8.22,"h":8.33,"l":8.12,"n":8473,"o":8.13,"t":"2026-03-03T05:00:00Z","v":872471,"vw":8.226267},{"c":8.33,"h":8.375,"l":8.175,"n":7351,"o":8.31,"t":"2026-03-04T05:00:00Z","v":676237,"vw":8.31596},{"c":8.34,"h":8.46,"l":8.265,"n":9726,"o":8.31,"t":"2026-03-05T05:00:00Z","v":1174697,"vw":8.339204},{"c":8.12,"h":8.24,"l":8.11,"n":9196,"o":8.21,"t":"2026-03-06T05:00:00Z","v":928102,"vw":8.165206},{"c":8.08,"h":8.12,"l":7.92,"n":10596,"o":8.02,"t":"2026-03-09T04:00:00Z","v":1450855,"vw":8.025998},{"c":8.1,"h":8.19,"l":8,"n":6866,"o":8.06,"t":"2026-03-10T04:00:00Z","v":850735,"vw":8.11276},{"c":8.14,"h":8.18,"l":8.02,"n":9459,"o":8.1,"t":"2026-03-11T04:00:00Z","v":984359,"vw":8.116693},{"c":8.04,"h":8.175,"l":8.03,"n":9040,"o":8.07,"t":"2026-03-12T04:00:00Z","v":1166727,"vw":8.090966},{"c":8.12,"h":8.23,"l":8.1,"n":8529,"o":8.19,"t":"2026-03-13T04:00:00Z","v":983045,"vw":8.141337},{"c":8.09,"h":8.14,"l":7.96,"n":8967,"o":8.06,"t":"2026-03-16T04:00:00Z","v":925185,"vw":8.078111},{"c":8.21,"h":8.345,"l":8.11,"n":10208,"o":8.15,"t":"2026-03-17T04:00:00Z","v":1281246,"vw":8.24045},{"c":8.23,"h":8.33,"l":8.164,"n":5391,"o":8.18,"t":"2026-03-18T04:00:00Z","v":571120,"vw":8.271177},{"c":8.28,"h":8.326,"l":8.175,"n":7806,"o":8.18,"t":"2026-03-19T04:00:00Z","v":889992,"vw":8.262425},{"c":8.07,"h":8.3192,"l":8.07,"n":7387,"o":8.24,"t":"2026-03-20T04:00:00Z","v":1589025,"vw":8.117944},{"c":8.19,"h":8.255,"l":8.02,"n":8600,"o":8.07,"t":"2026-03-23T04:00:00Z","v":1034970,"vw":8.166602},{"c":8.06,"h":8.1905,"l":8.01,"n":8446,"o":8.13,"t":"2026-03-24T04:00:00Z","v":967482,"vw":8.066773},{"c":8.15,"h":8.21,"l":8.0903,"n":6027,"o":8.13,"t":"2026-03-25T04:00:00Z","v":620432,"vw":8.156204},{"c":8,"h":8.24,"l":7.98,"n":6843,"o":8.15,"t":"2026-03-26T04:00:00Z","v":759453,"vw":8.079293},{"c":7.73,"h":7.98,"l":7.7,"n":12098,"o":7.94,"t":"2026-03-27T04:00:00Z","v":1499494,"vw":7.840797},{"c":7.8,"h":7.89,"l":7.68,"n":9098,"o":7.71,"t":"2026-03-30T04:00:00Z","v":1051720,"vw":7.78537},{"c":8.04,"h":8.09,"l":7.84,"n":10583,"o":7.91,"t":"2026-03-31T04:00:00Z","v":1226923,"vw":7.980542},{"c":8.01,"h":8.1095,"l":7.86,"n":10694,"o":8.1,"t":"2026-04-01T04:00:00Z","v":1454141,"vw":7.993771},{"c":8.21,"h":8.2261,"l":7.8474,"n":11046,"o":7.88,"t":"2026-04-02T04:00:00Z","v":1348594,"vw":8.083866},{"c":8.39,"h":8.415,"l":8.165,"n":8968,"o":8.2,"t":"2026-04-06T04:00:00Z","v":1124962,"vw":8.349925},{"c":8.37,"h":8.46,"l":8.35,"n":8414,"o":8.38,"t":"2026-04-07T04:00:00Z","v":869524,"vw":8.40552},{"c":8.44,"h":8.62,"l":8.37,"n":7218,"o":8.55,"t":"2026-04-08T04:00:00Z","v":935208,"vw":8.476551},{"c":8.37,"h":8.48,"l":8.37,"n":6469,"o":8.44,"t":"2026-04-09T04:00:00Z","v":728753,"vw":8.413623},{"c":8.42,"h":8.489,"l":8.38,"n":6591,"o":8.4,"t":"2026-04-10T04:00:00Z","v":692131,"vw":8.427883},{"c":8.46,"h":8.48,"l":8.28,"n":10056,"o":8.365,"t":"2026-04-13T04:00:00Z","v":1664104,"vw":8.407372},{"c":8.61,"h":8.66,"l":8.5,"n":6524,"o":8.51,"t":"2026-04-14T04:00:00Z","v":1058402,"vw":8.605779},{"c":8.71,"h":8.72,"l":8.57,"n":8006,"o":8.57,"t":"2026-04-15T04:00:00Z","v":1259647,"vw":8.659913},{"c":8.65,"h":8.75,"l":8.61,"n":8230,"o":8.72,"t":"2026-04-16T04:00:00Z","v":944197,"vw":8.668705},{"c":8.92,"h":8.94,"l":8.66,"n":7589,"o":8.66,"t":"2026-04-17T04:00:00Z","v":1076692,"vw":8.879037},{"c":8.85,"h":8.94,"l":8.83,"n":5547,"o":8.88,"t":"2026-04-20T04:00:00Z","v":760409,"vw":8.873495},{"c":8.69,"h":8.94,"l":8.67,"n":6858,"o":8.9,"t":"2026-04-21T04:00:00Z","v":808265,"vw":8.76028},{"c":8.79,"h":8.895,"l":8.76,"n":6180,"o":8.77,"t":"2026-04-22T04:00:00Z","v":735852,"vw":8.813056},{"c":8.62,"h":8.81,"l":8.59,"n":7740,"o":8.77,"t":"2026-04-23T04:00:00Z","v":1392441,"vw":8.710132},{"c":8.63,"h":8.72,"l":8.62,"n":5167,"o":8.64,"t":"2026-04-24T04:00:00Z","v":701006,"vw":8.665057},{"c":8.66,"h":8.67,"l":8.55,"n":5789,"o":8.63,"t":"2026-04-27T04:00:00Z","v":714464,"vw":8.629007},{"c":8.78,"h":8.805,"l":8.63,"n":5846,"o":8.68,"t":"2026-04-28T04:00:00Z","v":608330,"vw":8.721427},{"c":8.71,"h":8.79,"l":8.63,"n":5061,"o":8.76,"t":"2026-04-29T04:00:00Z","v":592793,"vw":8.698123},{"c":8.97,"h":8.99,"l":8.6797,"n":6626,"o":8.71,"t":"2026-04-30T04:00:00Z","v":1016903,"vw":8.915521},{"c":9.07,"h":9.14,"l":8.96,"n":11037,"o":9,"t":"2026-05-01T04:00:00Z","v":1362774,"vw":9.06036},{"c":9.18,"h":9.27,"l":9.0584,"n":11897,"o":9.06,"t":"2026-05-04T04:00:00Z","v":1338136,"vw":9.189294},{"c":9.15,"h":9.195,"l":9.04,"n":7125,"o":9.17,"t":"2026-05-05T04:00:00Z","v":790081,"vw":9.129051},{"c":9.21,"h":9.23,"l":9.055,"n":9032,"o":9.2,"t":"2026-05-06T04:00:00Z","v":868991,"vw":9.144671},{"c":8.97,"h":9.18,"l":8.95,"n":10284,"o":9.15,"t":"2026-05-07T04:00:00Z","v":1182803,"vw":9.016944},{"c":8.92,"h":9.11,"l":8.88,"n":14058,"o":9.03,"t":"2026-05-08T04:00:00Z","v":1798303,"vw":9.007601},{"c":8.74,"h":8.955,"l":8.72,"n":12380,"o":8.87,"t":"2026-05-11T04:00:00Z","v":1723452,"vw":8.816857},{"c":8.77,"h":8.86,"l":8.615,"n":9566,"o":8.75,"t":"2026-05-12T04:00:00Z","v":1315726,"vw":8.700167},{"c":8.64,"h":8.812,"l":8.61,"n":10015,"o":8.78,"t":"2026-05-13T04:00:00Z","v":1303036,"vw":8.691788},{"c":8.67,"h":8.78,"l":8.65,"n":11311,"o":8.72,"t":"2026-05-14T04:00:00Z","v":1724007,"vw":8.695184},{"c":8.48,"h":8.5848,"l":8.405,"n":8486,"o":8.51,"t":"2026-05-15T04:00:00Z","v":1005954,"vw":8.472731},{"c":8.35,"h":8.5,"l":8.3101,"n":7615,"o":8.5,"t":"2026-05-18T04:00:00Z","v":1015218,"vw":8.389201},{"c":8.24,"h":8.32,"l":8.2,"n":9215,"o":8.28,"t":"2026-05-19T04:00:00Z","v":986063,"vw":8.263716},{"c":8.29,"h":8.36,"l":8.2023,"n":7999,"o":8.27,"t":"2026-05-20T04:00:00Z","v":1038393,"vw":8.306266},{"c":8.17,"h":8.345,"l":8.15,"n":8695,"o":8.32,"t":"2026-05-21T04:00:00Z","v":1386384,"vw":8.214319},{"c":8.11,"h":8.21,"l":8.045,"n":8305,"o":8.2,"t":"2026-05-22T04:00:00Z","v":927721,"vw":8.112942},{"c":8.16,"h":8.285,"l":8.145,"n":7711,"o":8.16,"t":"2026-05-26T04:00:00Z","v":885845,"vw":8.201912},{"c":8.2,"h":8.2799,"l":8.12,"n":6766,"o":8.21,"t":"2026-05-27T04:00:00Z","v":771690,"vw":8.188562},{"c":8.22,"h":8.3099,"l":8.14,"n":7441,"o":8.18,"t":"2026-05-28T04:00:00Z","v":884881,"vw":8.233103},{"c":8.21,"h":8.3588,"l":8.2,"n":10692,"o":8.2,"t":"2026-05-29T04:00:00Z","v":1293805,"vw":8.256667},{"c":8.33,"h":8.3592,"l":8.182,"n":9019,"o":8.24,"t":"2026-06-01T04:00:00Z","v":1270853,"vw":8.296861},{"c":8.34,"h":8.35,"l":8.21,"n":7375,"o":8.29,"t":"2026-06-02T04:00:00Z","v":867648,"vw":8.300804},{"c":8.05,"h":8.26,"l":8.02,"n":11819,"o":8.25,"t":"2026-06-03T04:00:00Z","v":1580614,"vw":8.10242},{"c":8.33,"h":8.335,"l":8.06,"n":6906,"o":8.12,"t":"2026-06-04T04:00:00Z","v":894691,"vw":8.24756},{"c":8.09,"h":8.31,"l":8.045,"n":9100,"o":8.25,"t":"2026-06-05T04:00:00Z","v":1101116,"vw":8.111615},{"c":7.99,"h":8.095,"l":7.93,"n":9571,"o":8.07,"t":"2026-06-08T04:00:00Z","v":1229096,"vw":8.007499},{"c":8.07,"h":8.07,"l":7.96,"n":7248,"o":8,"t":"2026-06-09T04:00:00Z","v":796512,"vw":8.018949},{"c":8.08,"h":8.13,"l":8.0201,"n":5770,"o":8.04,"t":"2026-06-10T04:00:00Z","v":745878,"vw":8.082837},{"c":7.9,"h":8.1,"l":7.9,"n":8082,"o":8.07,"t":"2026-06-11T04:00:00Z","v":1091489,"vw":7.971493},{"c":7.98,"h":7.995,"l":7.86,"n":9342,"o":7.95,"t":"2026-06-12T04:00:00Z","v":1149364,"vw":7.948889},{"c":7.77,"h":7.99,"l":7.75,"n":11572,"o":7.91,"t":"2026-06-15T04:00:00Z","v":1382648,"vw":7.83705},{"c":7.85,"h":7.89,"l":7.78,"n":7862,"o":7.8,"t":"2026-06-16T04:00:00Z","v":933868,"vw":7.829387},{"c":7.58,"h":7.89,"l":7.56,"n":9746,"o":7.83,"t":"2026-06-17T04:00:00Z","v":1137223,"vw":7.686598},{"c":7.48,"h":7.7,"l":7.42,"n":11134,"o":7.7,"t":"2026-06-18T04:00:00Z","v":2007999,"vw":7.492179},{"c":7.25,"h":7.54,"l":7.25,"n":10372,"o":7.465,"t":"2026-06-22T04:00:00Z","v":1771019,"vw":7.355743},{"c":7.41,"h":7.495,"l":7.2,"n":9316,"o":7.2,"t":"2026-06-23T04:00:00Z","v":1101463,"vw":7.387835},{"c":7.18,"h":7.45,"l":7.175,"n":8383,"o":7.41,"t":"2026-06-24T04:00:00Z","v":1110638,"vw":7.257087},{"c":7.27,"h":7.295,"l":7.19,"n":7630,"o":7.2,"t":"2026-06-25T04:00:00Z","v":844338,"vw":7.249913},{"c":7.4,"h":7.45,"l":7.27,"n":7028,"o":7.29,"t":"2026-06-26T04:00:00Z","v":672688,"vw":7.37184},{"c":7.48,"h":7.495,"l":7.03,"n":6726,"o":7.39,"t":"2026-06-29T04:00:00Z","v":918061,"vw":7.44238},{"c":7.48,"h":7.565,"l":7.45,"n":9223,"o":7.52,"t":"2026-06-30T04:00:00Z","v":933883,"vw":7.507978},{"c":7.51,"h":7.69,"l":7.485,"n":8517,"o":7.5,"t":"2026-07-01T04:00:00Z","v":1010307,"vw":7.566367},{"c":7.48,"h":7.64,"l":7.45,"n":7669,"o":7.54,"t":"2026-07-02T04:00:00Z","v":834975,"vw":7.494125},{"c":7.3,"h":7.6001,"l":7.23,"n":23932,"o":7.51,"t":"2026-07-06T04:00:00Z","v":4319836,"vw":7.318844},{"c":7.19,"h":7.44,"l":7.185,"n":10141,"o":7.35,"t":"2026-07-07T04:00:00Z","v":1306168,"vw":7.255864},{"c":7.13,"h":7.21,"l":7.07,"n":9180,"o":7.13,"t":"2026-07-08T04:00:00Z","v":1080519,"vw":7.124671},{"c":7.06,"h":7.17,"l":7.02,"n":9125,"o":7.1,"t":"2026-07-09T04:00:00Z","v":1254809,"vw":7.07767},{"c":7.18,"h":7.27,"l":7.06,"n":6905,"o":7.1,"t":"2026-07-10T04:00:00Z","v":842302,"vw":7.187885},{"c":7.12,"h":7.3,"l":7.03,"n":10232,"o":7.24,"t":"2026-07-13T04:00:00Z","v":1550702,"vw":7.111332},{"c":7.18,"h":7.24,"l":7.09,"n":6147,"o":7.1,"t":"2026-07-14T04:00:00Z","v":914094,"vw":7.18483},{"c":7.21,"h":7.28,"l":7.15,"n":6916,"o":7.15,"t":"2026-07-15T04:00:00Z","v":1121246,"vw":7.22223},{"c":7.31,"h":7.34,"l":7.16,"n":7088,"o":7.2,"t":"2026-07-16T04:00:00Z","v":1017778,"vw":7.250055},{"c":7.25,"h":7.405,"l":7.18,"n":9057,"o":7.28,"t":"2026-07-17T04:00:00Z","v":1119044,"vw":7.268083},{"c":7.06,"h":7.2894,"l":6.935,"n":10309,"o":7.24,"t":"2026-07-20T04:00:00Z","v":1716215,"vw":7.012261},{"c":7.15,"h":7.24,"l":7.05,"n":8112,"o":7.05,"t":"2026-07-21T04:00:00Z","v":1053669,"vw":7.167158},{"c":7,"h":7.2,"l":6.97,"n":6878,"o":7.14,"t":"2026-07-22T04:00:00Z","v":963039,"vw":7.02492},{"c":6.88,"h":7,"l":6.86,"n":11019,"o":6.97,"t":"2026-07-23T04:00:00Z","v":1971665,"vw":6.901902},{"c":6.86,"h":6.94,"l":6.83,"n":7872,"o":6.89,"t":"2026-07-24T04:00:00Z","v":1749032,"vw":6.868972},{"c":6.97,"h":7.035,"l":6.91,"n":7500,"o":6.91,"t":"2026-07-27T04:00:00Z","v":920740,"vw":6.988739},{"c":7.11,"h":7.16,"l":6.975,"n":6394,"o":7,"t":"2026-07-28T04:00:00Z","v":1053263,"vw":7.09866},{"c":7.03,"h":7.14,"l":7.005,"n":5603,"o":7.12,"t":"2026-07-29T04:00:00Z","v":827530,"vw":7.06104},{"c":7.01,"h":7.02,"l":6.89,"n":7626,"o":7.02,"t":"2026-07-30T04:00:00Z","v":971861,"vw":6.965686},{"c":6.94,"h":7.13,"l":6.88,"n":8567,"o":7.01,"t":"2026-07-31T04:00:00Z","v":1130928,"vw":6.930645},{"c":7.15,"h":7.165,"l":6.97,"n":8636,"o":6.98,"t":"2026-08-03T04:00:00Z","v":1473946,"vw":7.088113},{"c":7.21,"h":7.235,"l":7.09,"n":8577,"o":7.12,"t":"2026-08-04T04:00:00Z","v":975535,"vw":7.176062},{"c":7.1,"h":7.25,"l":7.0323,"n":10062,"o":7.23,"t":"2026-08-05T04:00:00Z","v":958874,"vw":7.082732},{"c":7.3,"h":7.335,"l":7.12,"n":10038,"o":7.12,"t":"2026-08-06T04:00:00Z","v":1318549,"vw":7.276079},{"c":7.52,"h":7.55,"l":7.29,"n":8734,"o":7.29,"t":"2026-08-07T04:00:00Z","v":1011972,"vw":7.492073},{"c":7.4,"h":7.48,"l":7.3,"n":13548,"o":7.48,"t":"2026-08-10T04:00:00Z","v":1337542,"vw":7.360853},{"c":7.49,"h":7.56,"l":7.25,"n":13310,"o":7.56,"t":"2026-08-11T04:00:00Z","v":1331305,"vw":7.473686},{"c":7.48,"h":7.588,"l":7.43,"n":7534,"o":7.55,"t":"2026-08-12T04:00:00Z","v":882871,"vw":7.484577},{"c":7.58,"h":7.64,"l":7.48,"n":7331,"o":7.5,"t":"2026-08-13T04:00:00Z","v":1168979,"vw":7.56753},{"c":7.36,"h":7.5,"l":7.36,"n":7378,"o":7.49,"t":"2026-08-14T04:00:00Z","v":819098,"vw":7.421041},{"c":7.26,"h":7.3472,"l":7.225,"n":8160,"o":7.32,"t":"2026-08-17T04:00:00Z","v":1103903,"vw":7.260053},{"c":7.32,"h":7.38,"l":7.27,"n":6365,"o":7.3,"t":"2026-08-18T04:00:00Z","v":822876,"vw":7.313052},{"c":7.36,"h":7.43,"l":7.33,"n":5961,"o":7.33,"t":"2026-08-19T04:00:00Z","v":799453,"vw":7.3728},{"c":7.37,"h":7.41,"l":7.3009,"n":4830,"o":7.37,"t":"2026-08-20T04:00:00Z","v":706324,"vw":7.360633},{"c":7.37,"h":7.43,"l":7.34,"n":4955,"o":7.37,"t":"2026-08-21T04:00:00Z","v":717230,"vw":7.380174},{"c":7.46,"h":7.47,"l":7.34,"n":5663,"o":7.37,"t":"2026-08-24T04:00:00Z","v":720619,"vw":7.424117},{"c":7.42,"h":7.48,"l":7.3901,"n":6653,"o":7.43,"t":"2026-08-25T04:00:00Z","v":768962,"vw":7.432929},{"c":7.37,"h":7.46,"l":7.37,"n":4954,"o":7.43,"t":"2026-08-26T04:00:00Z","v":572668,"vw":7.407604},{"c":7.44,"h":7.47,"l":7.35,"n":4666,"o":7.36,"t":"2026-08-27T04:00:00Z","v":586646,"vw":7.423265},{"c":7.39,"h":7.479,"l":7.36,"n":5176,"o":7.44,"t":"2026-08-28T04:00:00Z","v":749423,"vw":7.400259},{"c":7.49,"h":7.53,"l":7.3285,"n":5820,"o":7.33,"t":"2026-08-31T04:00:00Z","v":871092,"vw":7.477681},{"c":7.39,"h":7.49,"l":7.37,"n":6757,"o":7.45,"t":"2026-09-01T04:00:00Z","v":869844,"vw":7.440663},{"c":7.43,"h":7.48,"l":7.38,"n":5578,"o":7.44,"t":"2026-09-02T04:00:00Z","v":570117,"vw":7.441366},{"c":7.43,"h":7.54,"l":7.34,"n":5782,"o":7.5,"t":"2026-09-03T04:00:00Z","v":756853,"vw":7.404993},{"c":7.39,"h":7.455,"l":7.3701,"n":4992,"o":7.45,"t":"2026-09-04T04:00:00Z","v":511161,"vw":7.411275},{"c":7.27,"h":7.42,"l":7.26,"n":7093,"o":7.42,"t":"2026-09-08T04:00:00Z","v":920602,"vw":7.308529},{"c":7.15,"h":7.35,"l":7.14,"n":6128,"o":7.27,"t":"2026-09-09T04:00:00Z","v":818404,"vw":7.182633},{"c":7.08,"h":7.19,"l":7.07,"n":6201,"o":7.14,"t":"2026-09-10T04:00:00Z","v":710214,"vw":7.104937},{"c":7.12,"h":7.17,"l":7.06,"n":4346,"o":7.15,"t":"2026-09-11T04:00:00Z","v":692151,"vw":7.103181},{"c":7.12,"h":7.1949,"l":7.11,"n":5141,"o":7.12,"t":"2026-09-14T04:00:00Z","v":729894,"vw":7.137891},{"c":7.02,"h":7.065,"l":6.99,"n":5282,"o":7,"t":"2026-09-15T04:00:00Z","v":606520,"vw":7.021759},{"c":7.02,"h":7.08,"l":6.935,"n":5614,"o":7.02,"t":"2026-09-16T04:00:00Z","v":817171,"vw":7.02421},{"c":7.22,"h":7.33,"l":7.06,"n":6199,"o":7.07,"t":"2026-09-17T04:00:00Z","v":719960,"vw":7.256862},{"c":7.01,"h":7.2,"l":7.01,"n":5337,"o":7.195,"t":"2026-09-18T04:00:00Z","v":731043,"vw":7.048429},{"c":7.09,"h":7.13,"l":6.99,"n":5705,"o":7.05,"t":"2026-09-21T04:00:00Z","v":973473,"vw":7.070229},{"c":7.11,"h":7.16,"l":7.08,"n":4614,"o":7.15,"t":"2026-09-22T04:00:00Z","v":537441,"vw":7.112908},{"c":7.02,"h":7.12,"l":7.01,"n":4747,"o":7.1,"t":"2026-09-23T04:00:00Z","v":553109,"vw":7.042193},{"c":7,"h":7.06,"l":6.95,"n":5406,"o":7.01,"t":"2026-09-24T04:00:00Z","v":638307,"vw":6.992404},{"c":6.99,"h":7.02,"l":6.95,"n":4970,"o":7,"t":"2026-09-25T04:00:00Z","v":560902,"vw":6.97829},{"c":6.95,"h":6.99,"l":6.87,"n":6196,"o":6.98,"t":"2026-09-28T04:00:00Z","v":748773,"vw":6.935326},{"c":7,"h":7.0752,"l":6.9452,"n":4733,"o":6.95,"t":"2026-09-29T04:00:00Z","v":509804,"vw":6.995599},{"c":6.91,"h":7.05,"l":6.91,"n":7614,"o":7.03,"t":"2026-09-30T04:00:00Z","v":840993,"vw":6.946325},{"c":6.97,"h":6.99,"l":6.84,"n":7504,"o":6.9,"t":"2026-10-01T04:00:00Z","v":1268195,"vw":6.915145},{"c":6.84,"h":7.05,"l":6.825,"n":8409,"o":7.03,"t":"2026-10-02T04:00:00Z","v":939793,"vw":6.878659},{"c":6.78,"h":6.92,"l":6.77,"n":6975,"o":6.86,"t":"2026-10-05T04:00:00Z","v":924678,"vw":6.831539},{"c":6.73,"h":6.83,"l":6.72,"n":5986,"o":6.81,"t":"2026-10-06T04:00:00Z","v":823444,"vw":6.775907},{"c":6.66,"h":6.75,"l":6.58,"n":7889,"o":6.7,"t":"2026-10-07T04:00:00Z","v":1066320,"vw":6.621348},{"c":6.68,"h":6.725,"l":6.6,"n":6439,"o":6.65,"t":"2026-10-08T04:00:00Z","v":739632,"vw":6.663903},{"c":6.68,"h":6.78,"l":6.65,"n":7783,"o":6.72,"t":"2026-10-09T04:00:00Z","v":1083706,"vw":6.701851},{"c":6.69,"h":6.72,"l":6.62,"n":4898,"o":6.68,"t":"2026-10-12T04:00:00Z","v":601695,"vw":6.679316},{"c":6.63,"h":6.671,"l":6.57,"n":5267,"o":6.57,"t":"2026-10-13T04:00:00Z","v":934193,"vw":6.623245},{"c":6.57,"h":6.63,"l":6.555,"n":5538,"o":6.58,"t":"2026-10-14T04:00:00Z","v":758626,"vw":6.5833},{"c":6.65,"h":6.71,"l":6.53,"n":5160,"o":6.53,"t":"2026-10-15T04:00:00Z","v":846045,"vw":6.650943},{"c":6.51,"h":6.675,"l":6.49,"n":5707,"o":6.67,"t":"2026-10-16T04:00:00Z","v":733235,"vw":6.566174},{"c":6.3,"h":6.56,"l":6.29,"n":8341,"o":6.56,"t":"2026-10-19T04:00:00Z","v":1197071,"vw":6.339339},{"c":6.26,"h":6.38,"l":6.26,"n":6869,"o":6.3,"t":"2026-10-20T04:00:00Z","v":1006194,"vw":6.301656},{"c":6.19,"h":6.3,"l":6.17,"n":5750,"o":6.275,"t":"2026-10-21T04:00:00Z","v":865529,"vw":6.216718},{"c":6.42,"h":6.445,"l":6.152,"n":5623,"o":6.17,"t":"2026-10-22T04:00:00Z","v":729468,"vw":6.384084}],"volatilityBars":[{"c":7.1786,"h":7.1786,"l":7.1786,"n":1,"o":7.1786,"t":"2026-09-22T12:15:00Z","v":100,"vw":7.1786},{"c":7.11,"h":7.11,"l":7.1,"n":3,"o":7.1,"t":"2026-09-22T13:00:00Z","v":1148,"vw":7.10129},{"c":7.11,"h":7.16,"l":7.11,"n":145,"o":7.15,"t":"2026-09-22T13:30:00Z","v":46379,"vw":7.133609},{"c":7.105,"h":7.12,"l":7.088,"n":109,"o":7.12,"t":"2026-09-22T13:45:00Z","v":23462,"vw":7.107112},{"c":7.16,"h":7.16,"l":7.11,"n":52,"o":7.11,"t":"2026-09-22T14:00:00Z","v":14943,"vw":7.151891},{"c":7.15,"h":7.16,"l":7.14,"n":110,"o":7.15,"t":"2026-09-22T14:15:00Z","v":21021,"vw":7.158737},{"c":7.135,"h":7.145,"l":7.1301,"n":149,"o":7.14,"t":"2026-09-22T14:30:00Z","v":24081,"vw":7.138702},{"c":7.125,"h":7.14,"l":7.1224,"n":90,"o":7.13,"t":"2026-09-22T14:45:00Z","v":11217,"vw":7.135699},{"c":7.14,"h":7.14,"l":7.13,"n":38,"o":7.13,"t":"2026-09-22T15:00:00Z","v":2862,"vw":7.133369},{"c":7.125,"h":7.135,"l":7.12,"n":56,"o":7.135,"t":"2026-09-22T15:15:00Z","v":7254,"vw":7.126795},{"c":7.11,"h":7.1201,"l":7.11,"n":46,"o":7.1201,"t":"2026-09-22T15:30:00Z","v":6340,"vw":7.113928},{"c":7.13,"h":7.13,"l":7.115,"n":178,"o":7.115,"t":"2026-09-22T15:45:00Z","v":18097,"vw":7.117784},{"c":7.12,"h":7.125,"l":7.12,"n":79,"o":7.125,"t":"2026-09-22T16:00:00Z","v":5601,"vw":7.124311},{"c":7.1176,"h":7.1176,"l":7.11,"n":37,"o":7.1101,"t":"2026-09-22T16:15:00Z","v":7253,"vw":7.111295},{"c":7.115,"h":7.115,"l":7.105,"n":54,"o":7.115,"t":"2026-09-22T16:30:00Z","v":12075,"vw":7.107136},{"c":7.125,"h":7.1299,"l":7.115,"n":68,"o":7.115,"t":"2026-09-22T16:45:00Z","v":10632,"vw":7.12223},{"c":7.1277,"h":7.1277,"l":7.12,"n":101,"o":7.125,"t":"2026-09-22T17:00:00Z","v":10488,"vw":7.121546},{"c":7.105,"h":7.125,"l":7.08,"n":220,"o":7.12,"t":"2026-09-22T17:15:00Z","v":44540,"vw":7.096096},{"c":7.115,"h":7.115,"l":7.1,"n":98,"o":7.105,"t":"2026-09-22T17:30:00Z","v":14737,"vw":7.104292},{"c":7.104,"h":7.115,"l":7.104,"n":221,"o":7.115,"t":"2026-09-22T17:45:00Z","v":17543,"vw":7.110322},{"c":7.105,"h":7.105,"l":7.105,"n":50,"o":7.105,"t":"2026-09-22T18:00:00Z","v":4462,"vw":7.105},{"c":7.115,"h":7.115,"l":7.1,"n":134,"o":7.1,"t":"2026-09-22T18:15:00Z","v":7733,"vw":7.106635},{"c":7.11,"h":7.125,"l":7.11,"n":77,"o":7.112,"t":"2026-09-22T18:30:00Z","v":5679,"vw":7.116625},{"c":7.095,"h":7.115,"l":7.095,"n":101,"o":7.11,"t":"2026-09-22T18:45:00Z","v":11912,"vw":7.107799},{"c":7.095,"h":7.1077,"l":7.095,"n":129,"o":7.095,"t":"2026-09-22T19:00:00Z","v":14725,"vw":7.100196},{"c":7.095,"h":7.105,"l":7.09,"n":114,"o":7.105,"t":"2026-09-22T19:15:00Z","v":16609,"vw":7.094463},{"c":7.105,"h":7.115,"l":7.1,"n":233,"o":7.1,"t":"2026-09-22T19:30:00Z","v":22634,"vw":7.105316},{"c":7.11,"h":7.11,"l":7.08,"n":919,"o":7.1,"t":"2026-09-22T19:45:00Z","v":112768,"vw":7.093969},{"c":7.11,"h":7.11,"l":7.11,"n":13,"o":7.11,"t":"2026-09-22T20:00:00Z","v":25162,"vw":7.11},{"c":7.05,"h":7.06,"l":7.05,"n":11,"o":7.06,"t":"2026-09-22T21:45:00Z","v":1125,"vw":7.058868},{"c":7.1345,"h":7.1345,"l":7.1345,"n":1,"o":7.1345,"t":"2026-09-22T22:30:00Z","v":100,"vw":7.1345},{"c":7.1498,"h":7.1498,"l":7.1498,"n":1,"o":7.1498,"t":"2026-09-22T23:15:00Z","v":1600,"vw":7.1498},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-09-23T09:30:00Z","v":100,"vw":7.12},{"c":7.07,"h":7.12,"l":7.04,"n":157,"o":7.1,"t":"2026-09-23T13:30:00Z","v":33492,"vw":7.085611},{"c":7.05,"h":7.0873,"l":7.02,"n":80,"o":7.0873,"t":"2026-09-23T13:45:00Z","v":20519,"vw":7.049143},{"c":7.05,"h":7.0501,"l":7.035,"n":176,"o":7.05,"t":"2026-09-23T14:00:00Z","v":27169,"vw":7.040319},{"c":7.045,"h":7.06,"l":7.03,"n":143,"o":7.03,"t":"2026-09-23T14:15:00Z","v":12291,"vw":7.050492},{"c":7.035,"h":7.05,"l":7.03,"n":147,"o":7.045,"t":"2026-09-23T14:30:00Z","v":27996,"vw":7.038566},{"c":7.03,"h":7.05,"l":7.03,"n":124,"o":7.05,"t":"2026-09-23T14:45:00Z","v":11511,"vw":7.036657},{"c":7.01,"h":7.0291,"l":7.01,"n":104,"o":7.02,"t":"2026-09-23T15:00:00Z","v":8514,"vw":7.016806},{"c":7.015,"h":7.025,"l":7.015,"n":170,"o":7.015,"t":"2026-09-23T15:15:00Z","v":15181,"vw":7.019102},{"c":7.025,"h":7.03,"l":7.015,"n":86,"o":7.015,"t":"2026-09-23T15:30:00Z","v":14936,"vw":7.019358},{"c":7.03,"h":7.03,"l":7.025,"n":58,"o":7.03,"t":"2026-09-23T15:45:00Z","v":14736,"vw":7.029743},{"c":7.03,"h":7.03,"l":7.02,"n":94,"o":7.025,"t":"2026-09-23T16:00:00Z","v":9656,"vw":7.024512},{"c":7.0317,"h":7.04,"l":7.025,"n":154,"o":7.035,"t":"2026-09-23T16:15:00Z","v":11608,"vw":7.034581},{"c":7.05,"h":7.05,"l":7.0398,"n":74,"o":7.04,"t":"2026-09-23T16:30:00Z","v":15885,"vw":7.043883},{"c":7.035,"h":7.05,"l":7.0303,"n":114,"o":7.05,"t":"2026-09-23T16:45:00Z","v":7025,"vw":7.038815},{"c":7.025,"h":7.04,"l":7.0206,"n":104,"o":7.04,"t":"2026-09-23T17:00:00Z","v":13396,"vw":7.025141},{"c":7.035,"h":7.035,"l":7.025,"n":58,"o":7.025,"t":"2026-09-23T17:15:00Z","v":5362,"vw":7.027637},{"c":7.035,"h":7.04,"l":7.02,"n":75,"o":7.03,"t":"2026-09-23T17:30:00Z","v":7444,"vw":7.034927},{"c":7.04,"h":7.04,"l":7.03,"n":137,"o":7.035,"t":"2026-09-23T17:45:00Z","v":35406,"vw":7.038696},{"c":7.05,"h":7.055,"l":7.044,"n":71,"o":7.044,"t":"2026-09-23T18:00:00Z","v":4049,"vw":7.049557},{"c":7.055,"h":7.055,"l":7.045,"n":56,"o":7.05,"t":"2026-09-23T18:15:00Z","v":4416,"vw":7.050208},{"c":7.05,"h":7.055,"l":7.0409,"n":104,"o":7.055,"t":"2026-09-23T18:30:00Z","v":7677,"vw":7.049378},{"c":7.05,"h":7.05,"l":7.04,"n":61,"o":7.05,"t":"2026-09-23T18:45:00Z","v":12436,"vw":7.043467},{"c":7.045,"h":7.05,"l":7.04,"n":225,"o":7.045,"t":"2026-09-23T19:00:00Z","v":18278,"vw":7.042225},{"c":7.045,"h":7.045,"l":7.03,"n":148,"o":7.04,"t":"2026-09-23T19:15:00Z","v":17644,"vw":7.037085},{"c":7.065,"h":7.07,"l":7.04,"n":398,"o":7.04,"t":"2026-09-23T19:30:00Z","v":43992,"vw":7.059282},{"c":7.025,"h":7.075,"l":7.02,"n":822,"o":7.065,"t":"2026-09-23T19:45:00Z","v":106191,"vw":7.044154},{"c":7.02,"h":7.02,"l":7.02,"n":10,"o":7.02,"t":"2026-09-23T20:00:00Z","v":33000,"vw":7.02},{"c":7,"h":7,"l":7,"n":5,"o":7,"t":"2026-09-24T09:30:00Z","v":562,"vw":7},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-09-24T13:00:00Z","v":500,"vw":7.16},{"c":7.02,"h":7.06,"l":7,"n":192,"o":7.01,"t":"2026-09-24T13:30:00Z","v":23891,"vw":7.016714},{"c":6.995,"h":7.015,"l":6.985,"n":154,"o":7.015,"t":"2026-09-24T13:45:00Z","v":31843,"vw":7.003288},{"c":7,"h":7.015,"l":6.995,"n":120,"o":6.995,"t":"2026-09-24T14:00:00Z","v":29882,"vw":7.004042},{"c":6.9976,"h":7.0072,"l":6.99,"n":127,"o":7.005,"t":"2026-09-24T14:15:00Z","v":27679,"vw":6.997723},{"c":6.985,"h":7.01,"l":6.98,"n":292,"o":6.997,"t":"2026-09-24T14:30:00Z","v":62611,"vw":6.994357},{"c":6.985,"h":6.9886,"l":6.98,"n":83,"o":6.98,"t":"2026-09-24T14:45:00Z","v":11559,"vw":6.984484},{"c":6.98,"h":6.985,"l":6.97,"n":249,"o":6.98,"t":"2026-09-24T15:00:00Z","v":18696,"vw":6.978879},{"c":6.9848,"h":6.985,"l":6.975,"n":106,"o":6.975,"t":"2026-09-24T15:15:00Z","v":23530,"vw":6.97904},{"c":6.9672,"h":6.98,"l":6.96,"n":119,"o":6.98,"t":"2026-09-24T15:30:00Z","v":19601,"vw":6.967949},{"c":6.9672,"h":6.97,"l":6.95,"n":257,"o":6.96,"t":"2026-09-24T15:45:00Z","v":18570,"vw":6.961116},{"c":6.9709,"h":6.98,"l":6.96,"n":155,"o":6.965,"t":"2026-09-24T16:00:00Z","v":15656,"vw":6.970014},{"c":7.015,"h":7.025,"l":6.98,"n":390,"o":6.98,"t":"2026-09-24T16:15:00Z","v":46338,"vw":7.004924},{"c":7.015,"h":7.02,"l":7.005,"n":145,"o":7.01,"t":"2026-09-24T16:30:00Z","v":12716,"vw":7.008726},{"c":7.015,"h":7.025,"l":7.01,"n":153,"o":7.01,"t":"2026-09-24T16:45:00Z","v":13179,"vw":7.016975},{"c":7.01,"h":7.0178,"l":7.005,"n":96,"o":7.015,"t":"2026-09-24T17:00:00Z","v":7988,"vw":7.009754},{"c":6.99,"h":7.015,"l":6.99,"n":97,"o":7.015,"t":"2026-09-24T17:15:00Z","v":14631,"vw":7.001968},{"c":6.98,"h":6.995,"l":6.975,"n":139,"o":6.995,"t":"2026-09-24T17:30:00Z","v":14093,"vw":6.984774},{"c":6.995,"h":6.995,"l":6.98,"n":97,"o":6.98,"t":"2026-09-24T17:45:00Z","v":8281,"vw":6.990741},{"c":6.9848,"h":6.9999,"l":6.98,"n":100,"o":6.9999,"t":"2026-09-24T18:00:00Z","v":4927,"vw":6.987762},{"c":6.99,"h":6.995,"l":6.98,"n":172,"o":6.98,"t":"2026-09-24T18:15:00Z","v":13380,"vw":6.988554},{"c":6.975,"h":6.99,"l":6.97,"n":222,"o":6.99,"t":"2026-09-24T18:30:00Z","v":34484,"vw":6.97625},{"c":6.985,"h":6.985,"l":6.97,"n":122,"o":6.975,"t":"2026-09-24T18:45:00Z","v":10788,"vw":6.98278},{"c":6.98,"h":6.985,"l":6.975,"n":116,"o":6.985,"t":"2026-09-24T19:00:00Z","v":15492,"vw":6.981045},{"c":6.9801,"h":6.99,"l":6.98,"n":225,"o":6.985,"t":"2026-09-24T19:15:00Z","v":13101,"vw":6.983295},{"c":6.995,"h":7,"l":6.99,"n":280,"o":6.99,"t":"2026-09-24T19:30:00Z","v":21541,"vw":6.993789},{"c":7.01,"h":7.01,"l":6.98,"n":661,"o":6.9999,"t":"2026-09-24T19:45:00Z","v":81338,"vw":6.991727},{"c":7,"h":7,"l":7,"n":10,"o":7,"t":"2026-09-24T20:00:00Z","v":32169,"vw":7},{"c":7.1096,"h":7.1096,"l":7.1096,"n":1,"o":7.1096,"t":"2026-09-24T22:30:00Z","v":100,"vw":7.1096},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-09-25T12:00:00Z","v":100,"vw":7.13},{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-09-25T12:30:00Z","v":500,"vw":7.13},{"c":7.05,"h":7.05,"l":7,"n":2,"o":7,"t":"2026-09-25T13:00:00Z","v":200,"vw":7.025},{"c":7.01,"h":7.02,"l":7,"n":113,"o":7,"t":"2026-09-25T13:30:00Z","v":16821,"vw":7.002806},{"c":7.005,"h":7.01,"l":6.985,"n":140,"o":7,"t":"2026-09-25T13:45:00Z","v":13013,"vw":6.996498},{"c":6.965,"h":6.99,"l":6.955,"n":296,"o":6.99,"t":"2026-09-25T14:00:00Z","v":44327,"vw":6.968342},{"c":6.975,"h":6.975,"l":6.9601,"n":152,"o":6.9601,"t":"2026-09-25T14:15:00Z","v":42135,"vw":6.964029},{"c":6.96,"h":6.975,"l":6.96,"n":81,"o":6.975,"t":"2026-09-25T14:30:00Z","v":10115,"vw":6.963647},{"c":6.965,"h":6.965,"l":6.9502,"n":90,"o":6.9502,"t":"2026-09-25T14:45:00Z","v":8938,"vw":6.956793},{"c":6.98,"h":6.99,"l":6.97,"n":133,"o":6.97,"t":"2026-09-25T15:00:00Z","v":18326,"vw":6.981593},{"c":6.97,"h":6.98,"l":6.97,"n":70,"o":6.98,"t":"2026-09-25T15:15:00Z","v":6822,"vw":6.978127},{"c":6.9698,"h":6.98,"l":6.965,"n":136,"o":6.98,"t":"2026-09-25T15:30:00Z","v":15856,"vw":6.972109},{"c":6.97,"h":6.97,"l":6.96,"n":89,"o":6.965,"t":"2026-09-25T15:45:00Z","v":6131,"vw":6.964545},{"c":6.995,"h":6.995,"l":6.98,"n":173,"o":6.98,"t":"2026-09-25T16:00:00Z","v":45182,"vw":6.98924},{"c":6.98,"h":6.995,"l":6.975,"n":98,"o":6.995,"t":"2026-09-25T16:15:00Z","v":8405,"vw":6.984119},{"c":6.9791,"h":6.98,"l":6.9609,"n":156,"o":6.98,"t":"2026-09-25T16:30:00Z","v":25971,"vw":6.969784},{"c":6.951,"h":6.9728,"l":6.951,"n":112,"o":6.97,"t":"2026-09-25T16:45:00Z","v":9023,"vw":6.964707},{"c":6.9578,"h":6.96,"l":6.95,"n":67,"o":6.955,"t":"2026-09-25T17:00:00Z","v":10879,"vw":6.951992},{"c":6.9638,"h":6.97,"l":6.95,"n":109,"o":6.95,"t":"2026-09-25T17:15:00Z","v":10335,"vw":6.961422},{"c":6.965,"h":6.97,"l":6.96,"n":70,"o":6.96,"t":"2026-09-25T17:30:00Z","v":3066,"vw":6.963285},{"c":6.96,"h":6.9869,"l":6.96,"n":255,"o":6.965,"t":"2026-09-25T17:45:00Z","v":31102,"vw":6.973801},{"c":6.975,"h":6.98,"l":6.965,"n":130,"o":6.965,"t":"2026-09-25T18:00:00Z","v":13867,"vw":6.971009},{"c":6.965,"h":6.9768,"l":6.965,"n":147,"o":6.975,"t":"2026-09-25T18:15:00Z","v":10129,"vw":6.970668},{"c":6.9709,"h":6.975,"l":6.96,"n":151,"o":6.9609,"t":"2026-09-25T18:30:00Z","v":7369,"vw":6.966537},{"c":6.975,"h":6.98,"l":6.97,"n":122,"o":6.975,"t":"2026-09-25T18:45:00Z","v":6100,"vw":6.975181},{"c":6.985,"h":6.985,"l":6.975,"n":107,"o":6.98,"t":"2026-09-25T19:00:00Z","v":4464,"vw":6.979423},{"c":6.97,"h":6.985,"l":6.97,"n":108,"o":6.985,"t":"2026-09-25T19:15:00Z","v":9681,"vw":6.981372},{"c":6.985,"h":6.99,"l":6.97,"n":198,"o":6.97,"t":"2026-09-25T19:30:00Z","v":13148,"vw":6.9777},{"c":6.99,"h":7.01,"l":6.97,"n":749,"o":6.99,"t":"2026-09-25T19:45:00Z","v":112763,"vw":6.987851},{"c":7.04,"h":7.04,"l":6.99,"n":13,"o":6.99,"t":"2026-09-25T20:00:00Z","v":38561,"vw":6.990283},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-09-25T20:45:00Z","v":500,"vw":7.04},{"c":7.039,"h":7.039,"l":7.039,"n":1,"o":7.039,"t":"2026-09-25T21:15:00Z","v":1200,"vw":7.039},{"c":6.9355,"h":7,"l":6.9355,"n":6,"o":7,"t":"2026-09-28T08:00:00Z","v":476,"vw":6.969414},{"c":6.98,"h":6.98,"l":6.98,"n":6,"o":6.98,"t":"2026-09-28T11:00:00Z","v":1022,"vw":6.98},{"c":6.97,"h":6.97,"l":6.9625,"n":10,"o":6.9625,"t":"2026-09-28T13:15:00Z","v":808,"vw":6.96375},{"c":6.9317,"h":6.99,"l":6.9196,"n":519,"o":6.98,"t":"2026-09-28T13:30:00Z","v":83298,"vw":6.954377},{"c":6.965,"h":6.97,"l":6.94,"n":137,"o":6.94,"t":"2026-09-28T13:45:00Z","v":17835,"vw":6.952346},{"c":6.985,"h":6.9891,"l":6.9607,"n":133,"o":6.9607,"t":"2026-09-28T14:00:00Z","v":12717,"vw":6.969805},{"c":6.965,"h":6.9899,"l":6.9601,"n":125,"o":6.9899,"t":"2026-09-28T14:15:00Z","v":24283,"vw":6.971748},{"c":6.925,"h":6.97,"l":6.925,"n":144,"o":6.965,"t":"2026-09-28T14:30:00Z","v":23762,"vw":6.942714},{"c":6.915,"h":6.9221,"l":6.91,"n":177,"o":6.9221,"t":"2026-09-28T14:45:00Z","v":28906,"vw":6.915411},{"c":6.885,"h":6.9101,"l":6.8801,"n":279,"o":6.9101,"t":"2026-09-28T15:00:00Z","v":69048,"vw":6.902474},{"c":6.8738,"h":6.89,"l":6.8729,"n":139,"o":6.88,"t":"2026-09-28T15:15:00Z","v":32622,"vw":6.88305},{"c":6.9,"h":6.9,"l":6.87,"n":221,"o":6.8742,"t":"2026-09-28T15:30:00Z","v":28345,"vw":6.885801},{"c":6.89,"h":6.9,"l":6.8809,"n":127,"o":6.9,"t":"2026-09-28T15:45:00Z","v":11123,"vw":6.891049},{"c":6.91,"h":6.915,"l":6.89,"n":240,"o":6.89,"t":"2026-09-28T16:00:00Z","v":30895,"vw":6.903065},{"c":6.955,"h":6.955,"l":6.92,"n":154,"o":6.92,"t":"2026-09-28T16:15:00Z","v":17925,"vw":6.938375},{"c":6.93,"h":6.955,"l":6.93,"n":214,"o":6.955,"t":"2026-09-28T16:30:00Z","v":21932,"vw":6.946731},{"c":6.935,"h":6.94,"l":6.925,"n":99,"o":6.94,"t":"2026-09-28T16:45:00Z","v":10461,"vw":6.931132},{"c":6.9428,"h":6.955,"l":6.9242,"n":171,"o":6.935,"t":"2026-09-28T17:00:00Z","v":34080,"vw":6.940228},{"c":6.94,"h":6.95,"l":6.935,"n":142,"o":6.94,"t":"2026-09-28T17:15:00Z","v":12899,"vw":6.944223},{"c":6.945,"h":6.95,"l":6.94,"n":104,"o":6.945,"t":"2026-09-28T17:30:00Z","v":11246,"vw":6.943378},{"c":6.965,"h":6.97,"l":6.9409,"n":132,"o":6.9409,"t":"2026-09-28T17:45:00Z","v":16835,"vw":6.957497},{"c":6.955,"h":6.9699,"l":6.95,"n":100,"o":6.965,"t":"2026-09-28T18:00:00Z","v":5297,"vw":6.961469},{"c":6.935,"h":6.95,"l":6.9342,"n":134,"o":6.95,"t":"2026-09-28T18:15:00Z","v":7444,"vw":6.944009},{"c":6.9309,"h":6.94,"l":6.93,"n":83,"o":6.9309,"t":"2026-09-28T18:30:00Z","v":5172,"vw":6.935764},{"c":6.96,"h":6.97,"l":6.935,"n":226,"o":6.9391,"t":"2026-09-28T18:45:00Z","v":54018,"vw":6.956151},{"c":6.945,"h":6.965,"l":6.945,"n":228,"o":6.96,"t":"2026-09-28T19:00:00Z","v":24970,"vw":6.956521},{"c":6.955,"h":6.955,"l":6.9428,"n":128,"o":6.945,"t":"2026-09-28T19:15:00Z","v":8842,"vw":6.94708},{"c":6.95,"h":6.955,"l":6.935,"n":339,"o":6.955,"t":"2026-09-28T19:30:00Z","v":29308,"vw":6.947476},{"c":6.955,"h":6.96,"l":6.93,"n":723,"o":6.94,"t":"2026-09-28T19:45:00Z","v":81455,"vw":6.940329},{"c":6.95,"h":6.95,"l":6.95,"n":17,"o":6.95,"t":"2026-09-28T20:00:00Z","v":30958,"vw":6.95},{"c":6.95,"h":6.95,"l":6.95,"n":3,"o":6.95,"t":"2026-09-29T11:45:00Z","v":410,"vw":6.95},{"c":6.93,"h":6.93,"l":6.93,"n":1,"o":6.93,"t":"2026-09-29T12:00:00Z","v":150,"vw":6.93},{"c":6.95,"h":6.95,"l":6.95,"n":3,"o":6.95,"t":"2026-09-29T13:00:00Z","v":1000,"vw":6.95},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-09-29T13:15:00Z","v":131,"vw":6.94},{"c":7.005,"h":7.01,"l":6.9452,"n":259,"o":6.95,"t":"2026-09-29T13:30:00Z","v":62304,"vw":6.959082},{"c":7.035,"h":7.0752,"l":7.015,"n":132,"o":7.015,"t":"2026-09-29T13:45:00Z","v":23126,"vw":7.046108},{"c":7.06,"h":7.075,"l":7.04,"n":165,"o":7.0435,"t":"2026-09-29T14:00:00Z","v":17395,"vw":7.056692},{"c":7.0239,"h":7.06,"l":7.02,"n":92,"o":7.06,"t":"2026-09-29T14:15:00Z","v":20113,"vw":7.033937},{"c":7.015,"h":7.035,"l":7.01,"n":147,"o":7.03,"t":"2026-09-29T14:30:00Z","v":10584,"vw":7.020891},{"c":7.03,"h":7.03,"l":7.015,"n":134,"o":7.0199,"t":"2026-09-29T14:45:00Z","v":6423,"vw":7.026953},{"c":7.015,"h":7.025,"l":7.01,"n":125,"o":7.025,"t":"2026-09-29T15:00:00Z","v":24566,"vw":7.019232},{"c":6.995,"h":7.015,"l":6.995,"n":85,"o":7.015,"t":"2026-09-29T15:15:00Z","v":7140,"vw":7.005731},{"c":6.99,"h":7.005,"l":6.99,"n":107,"o":6.995,"t":"2026-09-29T15:30:00Z","v":13908,"vw":6.999883},{"c":6.97,"h":7,"l":6.9678,"n":200,"o":6.9899,"t":"2026-09-29T15:45:00Z","v":23020,"vw":6.980302},{"c":6.98,"h":6.98,"l":6.965,"n":137,"o":6.965,"t":"2026-09-29T16:00:00Z","v":9294,"vw":6.974378},{"c":6.985,"h":6.99,"l":6.975,"n":148,"o":6.98,"t":"2026-09-29T16:15:00Z","v":15125,"vw":6.986363},{"c":6.975,"h":6.99,"l":6.975,"n":63,"o":6.99,"t":"2026-09-29T16:30:00Z","v":15231,"vw":6.979953},{"c":6.965,"h":6.97,"l":6.965,"n":37,"o":6.97,"t":"2026-09-29T16:45:00Z","v":2409,"vw":6.967374},{"c":6.975,"h":6.975,"l":6.9601,"n":97,"o":6.962,"t":"2026-09-29T17:00:00Z","v":6279,"vw":6.968359},{"c":6.995,"h":7,"l":6.97,"n":134,"o":6.98,"t":"2026-09-29T17:15:00Z","v":24634,"vw":6.995829},{"c":6.975,"h":6.9991,"l":6.975,"n":118,"o":6.995,"t":"2026-09-29T17:30:00Z","v":7867,"vw":6.985817},{"c":6.96,"h":6.975,"l":6.96,"n":61,"o":6.975,"t":"2026-09-29T17:45:00Z","v":4424,"vw":6.969759},{"c":6.975,"h":6.985,"l":6.965,"n":104,"o":6.965,"t":"2026-09-29T18:00:00Z","v":13088,"vw":6.977643},{"c":6.975,"h":6.98,"l":6.975,"n":51,"o":6.975,"t":"2026-09-29T18:15:00Z","v":2266,"vw":6.976187},{"c":6.975,"h":6.99,"l":6.97,"n":139,"o":6.98,"t":"2026-09-29T18:30:00Z","v":15383,"vw":6.979985},{"c":6.975,"h":6.975,"l":6.96,"n":136,"o":6.975,"t":"2026-09-29T18:45:00Z","v":10180,"vw":6.971091},{"c":6.985,"h":6.985,"l":6.9701,"n":135,"o":6.975,"t":"2026-09-29T19:00:00Z","v":8117,"vw":6.978252},{"c":7.005,"h":7.005,"l":6.98,"n":254,"o":6.985,"t":"2026-09-29T19:15:00Z","v":17305,"vw":6.995011},{"c":7.01,"h":7.01,"l":7,"n":202,"o":7.005,"t":"2026-09-29T19:30:00Z","v":19590,"vw":7.00447},{"c":6.98,"h":7.01,"l":6.98,"n":628,"o":7.005,"t":"2026-09-29T19:45:00Z","v":76952,"vw":6.996813},{"c":6.9478,"h":7,"l":6.9478,"n":12,"o":7,"t":"2026-09-29T20:00:00Z","v":34324,"vw":6.999842},{"c":6.94,"h":7.068,"l":6.94,"n":2,"o":7.068,"t":"2026-09-29T20:30:00Z","v":1100,"vw":6.963273},{"c":7.06,"h":7.06,"l":7.06,"n":2,"o":7.06,"t":"2026-09-30T12:45:00Z","v":168,"vw":7.06},{"c":7.005,"h":7.05,"l":6.98,"n":272,"o":7.03,"t":"2026-09-30T13:30:00Z","v":46086,"vw":7.001649},{"c":7,"h":7.02,"l":6.97,"n":169,"o":7.005,"t":"2026-09-30T13:45:00Z","v":18744,"vw":6.979566},{"c":7.0123,"h":7.02,"l":7,"n":157,"o":7,"t":"2026-09-30T14:00:00Z","v":17986,"vw":7.010068},{"c":7.005,"h":7.03,"l":7.005,"n":178,"o":7.02,"t":"2026-09-30T14:15:00Z","v":17361,"vw":7.017782},{"c":6.99,"h":7.01,"l":6.98,"n":255,"o":7.005,"t":"2026-09-30T14:30:00Z","v":20900,"vw":6.994426},{"c":6.97,"h":6.9899,"l":6.97,"n":267,"o":6.985,"t":"2026-09-30T14:45:00Z","v":20976,"vw":6.974868},{"c":6.97,"h":6.975,"l":6.955,"n":368,"o":6.97,"t":"2026-09-30T15:00:00Z","v":44000,"vw":6.96166},{"c":6.955,"h":6.97,"l":6.955,"n":137,"o":6.9687,"t":"2026-09-30T15:15:00Z","v":13615,"vw":6.958446},{"c":6.955,"h":6.97,"l":6.945,"n":299,"o":6.96,"t":"2026-09-30T15:30:00Z","v":35351,"vw":6.953333},{"c":6.93,"h":6.958,"l":6.93,"n":330,"o":6.958,"t":"2026-09-30T15:45:00Z","v":42314,"vw":6.938294},{"c":6.97,"h":6.97,"l":6.935,"n":245,"o":6.935,"t":"2026-09-30T16:00:00Z","v":25230,"vw":6.949666},{"c":6.965,"h":6.965,"l":6.95,"n":225,"o":6.96,"t":"2026-09-30T16:15:00Z","v":17332,"vw":6.959494},{"c":6.97,"h":6.975,"l":6.96,"n":284,"o":6.97,"t":"2026-09-30T16:30:00Z","v":32165,"vw":6.962834},{"c":6.975,"h":6.98,"l":6.97,"n":164,"o":6.97,"t":"2026-09-30T16:45:00Z","v":13090,"vw":6.973048},{"c":6.955,"h":6.98,"l":6.955,"n":249,"o":6.975,"t":"2026-09-30T17:00:00Z","v":16154,"vw":6.970162},{"c":6.9399,"h":6.95,"l":6.93,"n":136,"o":6.95,"t":"2026-09-30T17:15:00Z","v":19208,"vw":6.945383},{"c":6.935,"h":6.94,"l":6.93,"n":271,"o":6.9391,"t":"2026-09-30T17:30:00Z","v":8193,"vw":6.936247},{"c":6.94,"h":6.94,"l":6.93,"n":228,"o":6.935,"t":"2026-09-30T17:45:00Z","v":10494,"vw":6.936116},{"c":6.935,"h":6.95,"l":6.93,"n":161,"o":6.936,"t":"2026-09-30T18:00:00Z","v":12041,"vw":6.939951},{"c":6.945,"h":6.945,"l":6.93,"n":111,"o":6.935,"t":"2026-09-30T18:15:00Z","v":10424,"vw":6.939212},{"c":6.945,"h":6.945,"l":6.93,"n":200,"o":6.94,"t":"2026-09-30T18:30:00Z","v":10827,"vw":6.937401},{"c":6.955,"h":6.96,"l":6.945,"n":298,"o":6.945,"t":"2026-09-30T18:45:00Z","v":18479,"vw":6.949791},{"c":6.951,"h":6.9699,"l":6.95,"n":278,"o":6.955,"t":"2026-09-30T19:00:00Z","v":24419,"vw":6.958948},{"c":6.945,"h":6.9552,"l":6.945,"n":258,"o":6.9552,"t":"2026-09-30T19:15:00Z","v":22357,"vw":6.952174},{"c":6.935,"h":6.95,"l":6.92,"n":397,"o":6.945,"t":"2026-09-30T19:30:00Z","v":41397,"vw":6.93631},{"c":6.92,"h":6.935,"l":6.91,"n":1034,"o":6.935,"t":"2026-09-30T19:45:00Z","v":133491,"vw":6.918258},{"c":6.91,"h":6.92,"l":6.91,"n":33,"o":6.92,"t":"2026-09-30T20:00:00Z","v":136863,"vw":6.910013},{"c":6.9101,"h":6.9101,"l":6.9101,"n":2,"o":6.9101,"t":"2026-09-30T22:30:00Z","v":3001,"vw":6.9101},{"c":7.04,"h":7.04,"l":7.04,"n":5,"o":7.04,"t":"2026-09-30T22:45:00Z","v":145,"vw":7.04},{"c":6.95,"h":6.95,"l":6.95,"n":4,"o":6.95,"t":"2026-10-01T12:00:00Z","v":539,"vw":6.95},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-01T12:15:00Z","v":100,"vw":6.95},{"c":6.95,"h":6.95,"l":6.95,"n":3,"o":6.95,"t":"2026-10-01T12:45:00Z","v":204,"vw":6.95},{"c":6.91,"h":6.988,"l":6.89,"n":375,"o":6.9,"t":"2026-10-01T13:30:00Z","v":115292,"vw":6.904891},{"c":6.885,"h":6.93,"l":6.8817,"n":168,"o":6.915,"t":"2026-10-01T13:45:00Z","v":25481,"vw":6.910178},{"c":6.915,"h":6.93,"l":6.875,"n":298,"o":6.8899,"t":"2026-10-01T14:00:00Z","v":64713,"vw":6.891236},{"c":6.9155,"h":6.935,"l":6.915,"n":119,"o":6.92,"t":"2026-10-01T14:15:00Z","v":43649,"vw":6.928987},{"c":6.915,"h":6.925,"l":6.9063,"n":198,"o":6.92,"t":"2026-10-01T14:30:00Z","v":22468,"vw":6.915354},{"c":6.865,"h":6.915,"l":6.86,"n":297,"o":6.915,"t":"2026-10-01T14:45:00Z","v":130753,"vw":6.882418},{"c":6.855,"h":6.87,"l":6.84,"n":698,"o":6.86,"t":"2026-10-01T15:00:00Z","v":134846,"vw":6.852297},{"c":6.86,"h":6.88,"l":6.85,"n":333,"o":6.855,"t":"2026-10-01T15:15:00Z","v":49032,"vw":6.865409},{"c":6.8791,"h":6.8791,"l":6.85,"n":292,"o":6.86,"t":"2026-10-01T15:30:00Z","v":23512,"vw":6.864915},{"c":6.885,"h":6.89,"l":6.87,"n":154,"o":6.87,"t":"2026-10-01T15:45:00Z","v":17946,"vw":6.881519},{"c":6.89,"h":6.905,"l":6.885,"n":238,"o":6.885,"t":"2026-10-01T16:00:00Z","v":30216,"vw":6.894037},{"c":6.9,"h":6.9,"l":6.88,"n":163,"o":6.89,"t":"2026-10-01T16:15:00Z","v":15862,"vw":6.892293},{"c":6.91,"h":6.92,"l":6.895,"n":235,"o":6.895,"t":"2026-10-01T16:30:00Z","v":25349,"vw":6.908518},{"c":6.895,"h":6.9191,"l":6.895,"n":180,"o":6.91,"t":"2026-10-01T16:45:00Z","v":16439,"vw":6.907413},{"c":6.905,"h":6.91,"l":6.895,"n":108,"o":6.895,"t":"2026-10-01T17:00:00Z","v":7514,"vw":6.901665},{"c":6.92,"h":6.93,"l":6.905,"n":226,"o":6.905,"t":"2026-10-01T17:15:00Z","v":23650,"vw":6.918717},{"c":6.945,"h":6.95,"l":6.92,"n":305,"o":6.92,"t":"2026-10-01T17:30:00Z","v":29904,"vw":6.933511},{"c":6.945,"h":6.95,"l":6.94,"n":175,"o":6.945,"t":"2026-10-01T17:45:00Z","v":16311,"vw":6.942916},{"c":6.935,"h":6.9499,"l":6.93,"n":187,"o":6.94,"t":"2026-10-01T18:00:00Z","v":58628,"vw":6.931895},{"c":6.93,"h":6.94,"l":6.925,"n":264,"o":6.935,"t":"2026-10-01T18:15:00Z","v":25658,"vw":6.934428},{"c":6.94,"h":6.95,"l":6.935,"n":139,"o":6.935,"t":"2026-10-01T18:30:00Z","v":19034,"vw":6.941166},{"c":6.945,"h":6.95,"l":6.94,"n":130,"o":6.94,"t":"2026-10-01T18:45:00Z","v":9644,"vw":6.943191},{"c":6.945,"h":6.95,"l":6.94,"n":171,"o":6.945,"t":"2026-10-01T19:00:00Z","v":17265,"vw":6.943429},{"c":6.97,"h":6.97,"l":6.94,"n":380,"o":6.945,"t":"2026-10-01T19:15:00Z","v":46154,"vw":6.958057},{"c":6.97,"h":6.985,"l":6.965,"n":404,"o":6.965,"t":"2026-10-01T19:30:00Z","v":37000,"vw":6.979114},{"c":6.97,"h":6.99,"l":6.955,"n":993,"o":6.97,"t":"2026-10-01T19:45:00Z","v":198730,"vw":6.970223},{"c":6.98,"h":6.98,"l":6.97,"n":11,"o":6.97,"t":"2026-10-01T20:00:00Z","v":59250,"vw":6.970019},{"c":7.0254,"h":7.0254,"l":7.0254,"n":1,"o":7.0254,"t":"2026-10-02T11:00:00Z","v":130,"vw":7.0254},{"c":7.0046,"h":7.0046,"l":7.0046,"n":1,"o":7.0046,"t":"2026-10-02T11:45:00Z","v":1500,"vw":7.0046},{"c":7.03,"h":7.03,"l":7.03,"n":3,"o":7.03,"t":"2026-10-02T12:30:00Z","v":8602,"vw":7.03},{"c":7.018,"h":7.018,"l":7.01,"n":6,"o":7.01,"t":"2026-10-02T13:00:00Z","v":2370,"vw":7.013767},{"c":6.935,"h":7.05,"l":6.935,"n":470,"o":7.03,"t":"2026-10-02T13:30:00Z","v":44412,"vw":7.001159},{"c":6.885,"h":6.965,"l":6.88,"n":413,"o":6.94,"t":"2026-10-02T13:45:00Z","v":53510,"vw":6.921065},{"c":6.905,"h":6.905,"l":6.87,"n":297,"o":6.88,"t":"2026-10-02T14:00:00Z","v":31443,"vw":6.888811},{"c":6.93,"h":6.935,"l":6.905,"n":246,"o":6.915,"t":"2026-10-02T14:15:00Z","v":24798,"vw":6.917607},{"c":6.97,"h":6.975,"l":6.9201,"n":306,"o":6.925,"t":"2026-10-02T14:30:00Z","v":28342,"vw":6.944386},{"c":6.9399,"h":6.9701,"l":6.935,"n":239,"o":6.9701,"t":"2026-10-02T14:45:00Z","v":21077,"vw":6.952825},{"c":6.875,"h":6.9309,"l":6.875,"n":203,"o":6.93,"t":"2026-10-02T15:00:00Z","v":19574,"vw":6.900902},{"c":6.865,"h":6.88,"l":6.85,"n":307,"o":6.875,"t":"2026-10-02T15:15:00Z","v":28104,"vw":6.862459},{"c":6.845,"h":6.868,"l":6.84,"n":275,"o":6.86,"t":"2026-10-02T15:30:00Z","v":42669,"vw":6.847966},{"c":6.865,"h":6.8691,"l":6.845,"n":201,"o":6.845,"t":"2026-10-02T15:45:00Z","v":15856,"vw":6.856228},{"c":6.875,"h":6.885,"l":6.86,"n":310,"o":6.87,"t":"2026-10-02T16:00:00Z","v":33407,"vw":6.872643},{"c":6.865,"h":6.88,"l":6.86,"n":213,"o":6.875,"t":"2026-10-02T16:15:00Z","v":26288,"vw":6.87226},{"c":6.875,"h":6.88,"l":6.8609,"n":160,"o":6.8609,"t":"2026-10-02T16:30:00Z","v":12727,"vw":6.875225},{"c":6.885,"h":6.89,"l":6.875,"n":146,"o":6.88,"t":"2026-10-02T16:45:00Z","v":14501,"vw":6.883914},{"c":6.875,"h":6.888,"l":6.875,"n":99,"o":6.885,"t":"2026-10-02T17:00:00Z","v":7284,"vw":6.880524},{"c":6.855,"h":6.88,"l":6.85,"n":228,"o":6.875,"t":"2026-10-02T17:15:00Z","v":20565,"vw":6.862694},{"c":6.86,"h":6.86,"l":6.85,"n":282,"o":6.855,"t":"2026-10-02T17:30:00Z","v":42714,"vw":6.851905},{"c":6.865,"h":6.87,"l":6.855,"n":237,"o":6.86,"t":"2026-10-02T17:45:00Z","v":15392,"vw":6.861917},{"c":6.865,"h":6.87,"l":6.86,"n":263,"o":6.86,"t":"2026-10-02T18:00:00Z","v":12264,"vw":6.863755},{"c":6.8691,"h":6.8699,"l":6.855,"n":279,"o":6.865,"t":"2026-10-02T18:15:00Z","v":39544,"vw":6.860725},{"c":6.8724,"h":6.8772,"l":6.86,"n":247,"o":6.86,"t":"2026-10-02T18:30:00Z","v":21793,"vw":6.865443},{"c":6.89,"h":6.9,"l":6.875,"n":226,"o":6.875,"t":"2026-10-02T18:45:00Z","v":40119,"vw":6.888325},{"c":6.885,"h":6.9,"l":6.88,"n":287,"o":6.89,"t":"2026-10-02T19:00:00Z","v":31772,"vw":6.889585},{"c":6.89,"h":6.89,"l":6.88,"n":238,"o":6.88,"t":"2026-10-02T19:15:00Z","v":14989,"vw":6.885243},{"c":6.85,"h":6.885,"l":6.85,"n":542,"o":6.88,"t":"2026-10-02T19:30:00Z","v":81201,"vw":6.870767},{"c":6.835,"h":6.86,"l":6.825,"n":1168,"o":6.85,"t":"2026-10-02T19:45:00Z","v":157404,"vw":6.841494},{"c":6.8754,"h":6.8754,"l":6.84,"n":15,"o":6.84,"t":"2026-10-02T20:00:00Z","v":38252,"vw":6.840284},{"c":6.879,"h":6.879,"l":6.879,"n":1,"o":6.879,"t":"2026-10-02T22:45:00Z","v":730,"vw":6.879},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-02T23:30:00Z","v":148,"vw":6.88},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-02T23:45:00Z","v":147,"vw":6.88},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-05T11:00:00Z","v":100,"vw":6.84},{"c":6.85,"h":6.85,"l":6.85,"n":6,"o":6.85,"t":"2026-10-05T13:15:00Z","v":212,"vw":6.85},{"c":6.89,"h":6.92,"l":6.84,"n":384,"o":6.86,"t":"2026-10-05T13:30:00Z","v":105623,"vw":6.869076},{"c":6.83,"h":6.88,"l":6.83,"n":299,"o":6.88,"t":"2026-10-05T13:45:00Z","v":45948,"vw":6.866808},{"c":6.86,"h":6.865,"l":6.8235,"n":436,"o":6.8382,"t":"2026-10-05T14:00:00Z","v":51264,"vw":6.849039},{"c":6.8114,"h":6.8599,"l":6.81,"n":338,"o":6.8599,"t":"2026-10-05T14:15:00Z","v":28494,"vw":6.826027},{"c":6.83,"h":6.835,"l":6.805,"n":299,"o":6.818,"t":"2026-10-05T14:30:00Z","v":21225,"vw":6.816346},{"c":6.87,"h":6.87,"l":6.825,"n":201,"o":6.835,"t":"2026-10-05T14:45:00Z","v":27242,"vw":6.839501},{"c":6.855,"h":6.8699,"l":6.85,"n":209,"o":6.865,"t":"2026-10-05T15:00:00Z","v":27185,"vw":6.859023},{"c":6.8599,"h":6.8599,"l":6.84,"n":190,"o":6.855,"t":"2026-10-05T15:15:00Z","v":11750,"vw":6.849314},{"c":6.875,"h":6.875,"l":6.8501,"n":211,"o":6.86,"t":"2026-10-05T15:30:00Z","v":48209,"vw":6.864647},{"c":6.87,"h":6.88,"l":6.865,"n":155,"o":6.87,"t":"2026-10-05T15:45:00Z","v":25616,"vw":6.871155},{"c":6.865,"h":6.875,"l":6.86,"n":91,"o":6.875,"t":"2026-10-05T16:00:00Z","v":8324,"vw":6.868471},{"c":6.858,"h":6.865,"l":6.8539,"n":121,"o":6.865,"t":"2026-10-05T16:15:00Z","v":10236,"vw":6.856643},{"c":6.855,"h":6.86,"l":6.85,"n":70,"o":6.855,"t":"2026-10-05T16:30:00Z","v":9774,"vw":6.854075},{"c":6.865,"h":6.87,"l":6.86,"n":83,"o":6.86,"t":"2026-10-05T16:45:00Z","v":9136,"vw":6.861779},{"c":6.86,"h":6.87,"l":6.8501,"n":174,"o":6.865,"t":"2026-10-05T17:00:00Z","v":40056,"vw":6.860194},{"c":6.8499,"h":6.8692,"l":6.845,"n":83,"o":6.86,"t":"2026-10-05T17:15:00Z","v":7556,"vw":6.853772},{"c":6.855,"h":6.855,"l":6.8414,"n":74,"o":6.845,"t":"2026-10-05T17:30:00Z","v":22368,"vw":6.845379},{"c":6.8481,"h":6.8572,"l":6.8409,"n":100,"o":6.855,"t":"2026-10-05T17:45:00Z","v":6726,"vw":6.850322},{"c":6.825,"h":6.845,"l":6.82,"n":159,"o":6.845,"t":"2026-10-05T18:00:00Z","v":14172,"vw":6.83642},{"c":6.83,"h":6.83,"l":6.82,"n":128,"o":6.825,"t":"2026-10-05T18:15:00Z","v":16343,"vw":6.826816},{"c":6.825,"h":6.83,"l":6.82,"n":122,"o":6.825,"t":"2026-10-05T18:30:00Z","v":23200,"vw":6.827212},{"c":6.835,"h":6.835,"l":6.82,"n":220,"o":6.825,"t":"2026-10-05T18:45:00Z","v":12183,"vw":6.828663},{"c":6.825,"h":6.84,"l":6.825,"n":214,"o":6.83,"t":"2026-10-05T19:00:00Z","v":31702,"vw":6.831373},{"c":6.805,"h":6.825,"l":6.8001,"n":284,"o":6.825,"t":"2026-10-05T19:15:00Z","v":27427,"vw":6.814647},{"c":6.79,"h":6.805,"l":6.775,"n":709,"o":6.805,"t":"2026-10-05T19:30:00Z","v":95065,"vw":6.793856},{"c":6.78,"h":6.795,"l":6.77,"n":966,"o":6.79,"t":"2026-10-05T19:45:00Z","v":151104,"vw":6.782911},{"c":6.87,"h":6.87,"l":6.78,"n":16,"o":6.78,"t":"2026-10-05T20:00:00Z","v":39074,"vw":6.780291},{"c":6.83,"h":6.83,"l":6.83,"n":2,"o":6.83,"t":"2026-10-05T21:00:00Z","v":153,"vw":6.83},{"c":6.8624,"h":6.8624,"l":6.8624,"n":1,"o":6.8624,"t":"2026-10-05T22:00:00Z","v":100,"vw":6.8624},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-06T11:30:00Z","v":257,"vw":6.84},{"c":6.7814,"h":6.7814,"l":6.7814,"n":2,"o":6.7814,"t":"2026-10-06T12:15:00Z","v":261,"vw":6.7814},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-10-06T12:45:00Z","v":200,"vw":6.82},{"c":6.81,"h":6.81,"l":6.81,"n":7,"o":6.81,"t":"2026-10-06T13:15:00Z","v":903,"vw":6.81},{"c":6.79,"h":6.81,"l":6.7622,"n":261,"o":6.81,"t":"2026-10-06T13:30:00Z","v":47007,"vw":6.792471},{"c":6.785,"h":6.7994,"l":6.775,"n":181,"o":6.78,"t":"2026-10-06T13:45:00Z","v":29845,"vw":6.786329},{"c":6.795,"h":6.808,"l":6.785,"n":156,"o":6.785,"t":"2026-10-06T14:00:00Z","v":22450,"vw":6.798208},{"c":6.785,"h":6.795,"l":6.77,"n":199,"o":6.795,"t":"2026-10-06T14:15:00Z","v":21930,"vw":6.783684},{"c":6.805,"h":6.8099,"l":6.79,"n":129,"o":6.79,"t":"2026-10-06T14:30:00Z","v":32981,"vw":6.799695},{"c":6.8,"h":6.809,"l":6.79,"n":149,"o":6.8009,"t":"2026-10-06T14:45:00Z","v":15361,"vw":6.799978},{"c":6.825,"h":6.83,"l":6.8,"n":149,"o":6.805,"t":"2026-10-06T15:00:00Z","v":23948,"vw":6.818266},{"c":6.8191,"h":6.83,"l":6.815,"n":174,"o":6.825,"t":"2026-10-06T15:15:00Z","v":19011,"vw":6.822388},{"c":6.825,"h":6.8256,"l":6.81,"n":145,"o":6.81,"t":"2026-10-06T15:30:00Z","v":28028,"vw":6.818838},{"c":6.82,"h":6.83,"l":6.82,"n":116,"o":6.825,"t":"2026-10-06T15:45:00Z","v":26986,"vw":6.823724},{"c":6.815,"h":6.83,"l":6.815,"n":154,"o":6.825,"t":"2026-10-06T16:00:00Z","v":16458,"vw":6.820926},{"c":6.79,"h":6.815,"l":6.785,"n":205,"o":6.815,"t":"2026-10-06T16:15:00Z","v":16512,"vw":6.796506},{"c":6.815,"h":6.82,"l":6.7924,"n":139,"o":6.795,"t":"2026-10-06T16:30:00Z","v":20654,"vw":6.808598},{"c":6.8,"h":6.815,"l":6.8,"n":107,"o":6.81,"t":"2026-10-06T16:45:00Z","v":7964,"vw":6.807126},{"c":6.79,"h":6.8076,"l":6.79,"n":143,"o":6.8,"t":"2026-10-06T17:00:00Z","v":31030,"vw":6.797621},{"c":6.785,"h":6.795,"l":6.78,"n":166,"o":6.79,"t":"2026-10-06T17:15:00Z","v":14270,"vw":6.789997},{"c":6.785,"h":6.79,"l":6.78,"n":67,"o":6.785,"t":"2026-10-06T17:30:00Z","v":10165,"vw":6.783133},{"c":6.785,"h":6.79,"l":6.775,"n":160,"o":6.78,"t":"2026-10-06T17:45:00Z","v":20895,"vw":6.780524},{"c":6.775,"h":6.785,"l":6.775,"n":60,"o":6.785,"t":"2026-10-06T18:00:00Z","v":4529,"vw":6.779768},{"c":6.77,"h":6.775,"l":6.76,"n":157,"o":6.775,"t":"2026-10-06T18:15:00Z","v":19098,"vw":6.769645},{"c":6.765,"h":6.7758,"l":6.76,"n":171,"o":6.765,"t":"2026-10-06T18:30:00Z","v":16018,"vw":6.769397},{"c":6.775,"h":6.78,"l":6.765,"n":160,"o":6.765,"t":"2026-10-06T18:45:00Z","v":14614,"vw":6.772715},{"c":6.78,"h":6.78,"l":6.77,"n":197,"o":6.775,"t":"2026-10-06T19:00:00Z","v":12440,"vw":6.774496},{"c":6.775,"h":6.78,"l":6.76,"n":344,"o":6.77,"t":"2026-10-06T19:15:00Z","v":31222,"vw":6.768575},{"c":6.765,"h":6.7791,"l":6.76,"n":331,"o":6.77,"t":"2026-10-06T19:30:00Z","v":35500,"vw":6.767756},{"c":6.725,"h":6.765,"l":6.72,"n":1325,"o":6.765,"t":"2026-10-06T19:45:00Z","v":218743,"vw":6.743527},{"c":6.73,"h":6.73,"l":6.73,"n":14,"o":6.73,"t":"2026-10-06T20:00:00Z","v":58792,"vw":6.73},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-06T20:30:00Z","v":108,"vw":6.73},{"c":6.77,"h":6.77,"l":6.77,"n":3,"o":6.77,"t":"2026-10-06T21:00:00Z","v":190,"vw":6.77},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-10-06T23:30:00Z","v":500,"vw":6.74},{"c":6.82,"h":6.82,"l":6.75,"n":4,"o":6.75,"t":"2026-10-07T08:00:00Z","v":1407,"vw":6.805},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-07T09:00:00Z","v":262,"vw":6.77},{"c":6.76,"h":6.76,"l":6.74,"n":2,"o":6.74,"t":"2026-10-07T10:30:00Z","v":1018,"vw":6.757308},{"c":6.73,"h":6.73,"l":6.73,"n":2,"o":6.73,"t":"2026-10-07T11:15:00Z","v":232,"vw":6.73},{"c":6.7,"h":6.7,"l":6.7,"n":19,"o":6.7,"t":"2026-10-07T12:15:00Z","v":2255,"vw":6.7},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-07T12:30:00Z","v":150,"vw":6.69},{"c":6.7,"h":6.7,"l":6.7,"n":3,"o":6.7,"t":"2026-10-07T12:45:00Z","v":140,"vw":6.7},{"c":6.61,"h":6.75,"l":6.58,"n":798,"o":6.7,"t":"2026-10-07T13:30:00Z","v":139282,"vw":6.641081},{"c":6.6252,"h":6.635,"l":6.595,"n":385,"o":6.605,"t":"2026-10-07T13:45:00Z","v":31977,"vw":6.620837},{"c":6.6398,"h":6.65,"l":6.625,"n":357,"o":6.63,"t":"2026-10-07T14:00:00Z","v":31772,"vw":6.637604},{"c":6.62,"h":6.6488,"l":6.62,"n":252,"o":6.64,"t":"2026-10-07T14:15:00Z","v":30156,"vw":6.635564},{"c":6.625,"h":6.625,"l":6.615,"n":194,"o":6.615,"t":"2026-10-07T14:30:00Z","v":19167,"vw":6.622344},{"c":6.635,"h":6.64,"l":6.6012,"n":287,"o":6.6201,"t":"2026-10-07T14:45:00Z","v":32960,"vw":6.626106},{"c":6.6161,"h":6.635,"l":6.605,"n":231,"o":6.635,"t":"2026-10-07T15:00:00Z","v":18833,"vw":6.614579},{"c":6.595,"h":6.6199,"l":6.59,"n":272,"o":6.6199,"t":"2026-10-07T15:15:00Z","v":29495,"vw":6.599147},{"c":6.6,"h":6.605,"l":6.585,"n":258,"o":6.5999,"t":"2026-10-07T15:30:00Z","v":34122,"vw":6.592834},{"c":6.595,"h":6.6089,"l":6.59,"n":226,"o":6.605,"t":"2026-10-07T15:45:00Z","v":42770,"vw":6.596838},{"c":6.6,"h":6.61,"l":6.59,"n":129,"o":6.59,"t":"2026-10-07T16:00:00Z","v":17975,"vw":6.598345},{"c":6.605,"h":6.6088,"l":6.6,"n":282,"o":6.605,"t":"2026-10-07T16:15:00Z","v":50205,"vw":6.60199},{"c":6.595,"h":6.605,"l":6.59,"n":161,"o":6.605,"t":"2026-10-07T16:30:00Z","v":55311,"vw":6.598105},{"c":6.5912,"h":6.6,"l":6.59,"n":147,"o":6.59,"t":"2026-10-07T16:45:00Z","v":24820,"vw":6.591759},{"c":6.6,"h":6.615,"l":6.59,"n":687,"o":6.5989,"t":"2026-10-07T17:00:00Z","v":115069,"vw":6.593494},{"c":6.595,"h":6.605,"l":6.59,"n":151,"o":6.605,"t":"2026-10-07T17:15:00Z","v":18912,"vw":6.594203},{"c":6.6071,"h":6.6071,"l":6.59,"n":154,"o":6.5988,"t":"2026-10-07T17:30:00Z","v":8650,"vw":6.595566},{"c":6.6101,"h":6.625,"l":6.605,"n":124,"o":6.605,"t":"2026-10-07T17:45:00Z","v":16608,"vw":6.61203},{"c":6.6101,"h":6.62,"l":6.61,"n":95,"o":6.615,"t":"2026-10-07T18:00:00Z","v":29963,"vw":6.613133},{"c":6.615,"h":6.615,"l":6.61,"n":119,"o":6.6137,"t":"2026-10-07T18:15:00Z","v":10555,"vw":6.612931},{"c":6.64,"h":6.64,"l":6.615,"n":161,"o":6.62,"t":"2026-10-07T18:30:00Z","v":23781,"vw":6.637782},{"c":6.66,"h":6.6699,"l":6.645,"n":171,"o":6.65,"t":"2026-10-07T18:45:00Z","v":23282,"vw":6.654576},{"c":6.655,"h":6.6664,"l":6.65,"n":197,"o":6.665,"t":"2026-10-07T19:00:00Z","v":13792,"vw":6.658072},{"c":6.645,"h":6.6572,"l":6.64,"n":183,"o":6.65,"t":"2026-10-07T19:15:00Z","v":21808,"vw":6.649207},{"c":6.63,"h":6.645,"l":6.625,"n":359,"o":6.64,"t":"2026-10-07T19:30:00Z","v":31917,"vw":6.635701},{"c":6.67,"h":6.67,"l":6.625,"n":923,"o":6.625,"t":"2026-10-07T19:45:00Z","v":129403,"vw":6.64516},{"c":6.62,"h":6.66,"l":6.62,"n":18,"o":6.66,"t":"2026-10-07T20:00:00Z","v":50590,"vw":6.659864},{"c":6.61,"h":6.69,"l":6.61,"n":5,"o":6.69,"t":"2026-10-07T20:30:00Z","v":1091,"vw":6.657635},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-10-07T21:45:00Z","v":350,"vw":6.74},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-07T22:00:00Z","v":250,"vw":6.8},{"c":6.7,"h":6.7,"l":6.7,"n":4,"o":6.7,"t":"2026-10-08T08:00:00Z","v":2408,"vw":6.7},{"c":6.68,"h":6.68,"l":6.6,"n":4,"o":6.64,"t":"2026-10-08T12:15:00Z","v":675,"vw":6.642963},{"c":6.67,"h":6.67,"l":6.6,"n":2,"o":6.6,"t":"2026-10-08T12:30:00Z","v":988,"vw":6.635425},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-08T13:15:00Z","v":552,"vw":6.6},{"c":6.705,"h":6.705,"l":6.6303,"n":222,"o":6.65,"t":"2026-10-08T13:30:00Z","v":35317,"vw":6.666943},{"c":6.7,"h":6.725,"l":6.6912,"n":200,"o":6.71,"t":"2026-10-08T13:45:00Z","v":22088,"vw":6.709373},{"c":6.6703,"h":6.71,"l":6.6703,"n":187,"o":6.7,"t":"2026-10-08T14:00:00Z","v":20750,"vw":6.693386},{"c":6.68,"h":6.68,"l":6.66,"n":140,"o":6.67,"t":"2026-10-08T14:15:00Z","v":10102,"vw":6.666987},{"c":6.67,"h":6.69,"l":6.665,"n":217,"o":6.68,"t":"2026-10-08T14:30:00Z","v":34025,"vw":6.675181},{"c":6.64,"h":6.67,"l":6.64,"n":186,"o":6.67,"t":"2026-10-08T14:45:00Z","v":14931,"vw":6.656582},{"c":6.635,"h":6.65,"l":6.635,"n":194,"o":6.65,"t":"2026-10-08T15:00:00Z","v":20933,"vw":6.641026},{"c":6.61,"h":6.635,"l":6.61,"n":151,"o":6.635,"t":"2026-10-08T15:15:00Z","v":13212,"vw":6.617876},{"c":6.61,"h":6.6199,"l":6.6,"n":346,"o":6.61,"t":"2026-10-08T15:30:00Z","v":30179,"vw":6.610548},{"c":6.615,"h":6.616,"l":6.6,"n":179,"o":6.61,"t":"2026-10-08T15:45:00Z","v":21793,"vw":6.605647},{"c":6.625,"h":6.63,"l":6.61,"n":114,"o":6.615,"t":"2026-10-08T16:00:00Z","v":26298,"vw":6.618913},{"c":6.63,"h":6.665,"l":6.63,"n":307,"o":6.63,"t":"2026-10-08T16:15:00Z","v":25392,"vw":6.646112},{"c":6.63,"h":6.64,"l":6.62,"n":165,"o":6.63,"t":"2026-10-08T16:30:00Z","v":13189,"vw":6.63172},{"c":6.665,"h":6.67,"l":6.625,"n":228,"o":6.63,"t":"2026-10-08T16:45:00Z","v":30666,"vw":6.657403},{"c":6.665,"h":6.665,"l":6.64,"n":164,"o":6.665,"t":"2026-10-08T17:00:00Z","v":19554,"vw":6.654403},{"c":6.655,"h":6.675,"l":6.655,"n":227,"o":6.67,"t":"2026-10-08T17:15:00Z","v":24661,"vw":6.664318},{"c":6.7,"h":6.705,"l":6.665,"n":283,"o":6.6688,"t":"2026-10-08T17:30:00Z","v":27868,"vw":6.690863},{"c":6.685,"h":6.7039,"l":6.675,"n":210,"o":6.7,"t":"2026-10-08T17:45:00Z","v":22011,"vw":6.682703},{"c":6.67,"h":6.685,"l":6.67,"n":179,"o":6.68,"t":"2026-10-08T18:00:00Z","v":16430,"vw":6.677472},{"c":6.66,"h":6.67,"l":6.66,"n":135,"o":6.67,"t":"2026-10-08T18:15:00Z","v":12249,"vw":6.66358},{"c":6.675,"h":6.675,"l":6.65,"n":203,"o":6.66,"t":"2026-10-08T18:30:00Z","v":24021,"vw":6.663552},{"c":6.675,"h":6.68,"l":6.67,"n":163,"o":6.6799,"t":"2026-10-08T18:45:00Z","v":12287,"vw":6.67426},{"c":6.685,"h":6.685,"l":6.67,"n":226,"o":6.68,"t":"2026-10-08T19:00:00Z","v":26768,"vw":6.677589},{"c":6.67,"h":6.69,"l":6.67,"n":267,"o":6.685,"t":"2026-10-08T19:15:00Z","v":22452,"vw":6.682432},{"c":6.675,"h":6.68,"l":6.66,"n":360,"o":6.675,"t":"2026-10-08T19:30:00Z","v":38123,"vw":6.66876},{"c":6.67,"h":6.685,"l":6.67,"n":828,"o":6.68,"t":"2026-10-08T19:45:00Z","v":121822,"vw":6.673873},{"c":6.68,"h":6.68,"l":6.68,"n":14,"o":6.68,"t":"2026-10-08T20:00:00Z","v":39763,"vw":6.68},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-10-08T20:30:00Z","v":900,"vw":6.68},{"c":6.75,"h":6.75,"l":6.72,"n":17,"o":6.72,"t":"2026-10-09T08:00:00Z","v":6989,"vw":6.745214},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-09T08:45:00Z","v":332,"vw":6.72},{"c":6.73,"h":6.73,"l":6.73,"n":4,"o":6.73,"t":"2026-10-09T09:15:00Z","v":870,"vw":6.73},{"c":6.75,"h":6.75,"l":6.74,"n":9,"o":6.74,"t":"2026-10-09T09:45:00Z","v":3964,"vw":6.749495},{"c":6.76,"h":6.76,"l":6.75,"n":7,"o":6.75,"t":"2026-10-09T11:00:00Z","v":463,"vw":6.752857},{"c":6.72,"h":6.72,"l":6.72,"n":2,"o":6.72,"t":"2026-10-09T11:45:00Z","v":316,"vw":6.72},{"c":6.7775,"h":6.7775,"l":6.7775,"n":1,"o":6.7775,"t":"2026-10-09T13:00:00Z","v":188,"vw":6.7775},{"c":6.75,"h":6.76,"l":6.74,"n":7,"o":6.76,"t":"2026-10-09T13:15:00Z","v":2821,"vw":6.741894},{"c":6.745,"h":6.78,"l":6.66,"n":378,"o":6.72,"t":"2026-10-09T13:30:00Z","v":137593,"vw":6.72014},{"c":6.7286,"h":6.75,"l":6.7011,"n":257,"o":6.745,"t":"2026-10-09T13:45:00Z","v":32011,"vw":6.735485},{"c":6.655,"h":6.725,"l":6.655,"n":277,"o":6.725,"t":"2026-10-09T14:00:00Z","v":47509,"vw":6.674571},{"c":6.665,"h":6.675,"l":6.655,"n":443,"o":6.655,"t":"2026-10-09T14:15:00Z","v":46669,"vw":6.6663},{"c":6.69,"h":6.69,"l":6.65,"n":402,"o":6.665,"t":"2026-10-09T14:30:00Z","v":66404,"vw":6.667231},{"c":6.695,"h":6.7,"l":6.69,"n":238,"o":6.69,"t":"2026-10-09T14:45:00Z","v":29790,"vw":6.698024},{"c":6.715,"h":6.715,"l":6.69,"n":242,"o":6.6986,"t":"2026-10-09T15:00:00Z","v":30804,"vw":6.70074},{"c":6.725,"h":6.73,"l":6.71,"n":243,"o":6.715,"t":"2026-10-09T15:15:00Z","v":32467,"vw":6.719735},{"c":6.71,"h":6.73,"l":6.71,"n":148,"o":6.73,"t":"2026-10-09T15:30:00Z","v":11940,"vw":6.720588},{"c":6.71,"h":6.72,"l":6.7,"n":355,"o":6.71,"t":"2026-10-09T15:45:00Z","v":83175,"vw":6.707641},{"c":6.69,"h":6.715,"l":6.69,"n":154,"o":6.7111,"t":"2026-10-09T16:00:00Z","v":19445,"vw":6.706745},{"c":6.735,"h":6.735,"l":6.69,"n":248,"o":6.69,"t":"2026-10-09T16:15:00Z","v":26479,"vw":6.711233},{"c":6.74,"h":6.75,"l":6.735,"n":265,"o":6.74,"t":"2026-10-09T16:30:00Z","v":23893,"vw":6.7407},{"c":6.725,"h":6.7349,"l":6.72,"n":97,"o":6.7349,"t":"2026-10-09T16:45:00Z","v":12128,"vw":6.729782},{"c":6.7112,"h":6.74,"l":6.7112,"n":233,"o":6.725,"t":"2026-10-09T17:00:00Z","v":25872,"vw":6.731166},{"c":6.715,"h":6.72,"l":6.71,"n":102,"o":6.71,"t":"2026-10-09T17:15:00Z","v":14874,"vw":6.714932},{"c":6.725,"h":6.73,"l":6.715,"n":155,"o":6.715,"t":"2026-10-09T17:30:00Z","v":13265,"vw":6.72158},{"c":6.7248,"h":6.725,"l":6.72,"n":157,"o":6.725,"t":"2026-10-09T17:45:00Z","v":10804,"vw":6.724156},{"c":6.715,"h":6.73,"l":6.71,"n":252,"o":6.725,"t":"2026-10-09T18:00:00Z","v":32198,"vw":6.719744},{"c":6.71,"h":6.715,"l":6.7,"n":255,"o":6.71,"t":"2026-10-09T18:15:00Z","v":24272,"vw":6.709363},{"c":6.72,"h":6.725,"l":6.71,"n":196,"o":6.71,"t":"2026-10-09T18:30:00Z","v":19920,"vw":6.719622},{"c":6.715,"h":6.73,"l":6.7128,"n":198,"o":6.715,"t":"2026-10-09T18:45:00Z","v":17807,"vw":6.71873},{"c":6.7,"h":6.715,"l":6.7,"n":180,"o":6.715,"t":"2026-10-09T19:00:00Z","v":22220,"vw":6.709713},{"c":6.6999,"h":6.7072,"l":6.69,"n":231,"o":6.705,"t":"2026-10-09T19:15:00Z","v":23436,"vw":6.698941},{"c":6.685,"h":6.7,"l":6.68,"n":430,"o":6.695,"t":"2026-10-09T19:30:00Z","v":56521,"vw":6.690576},{"c":6.68,"h":6.6988,"l":6.67,"n":949,"o":6.685,"t":"2026-10-09T19:45:00Z","v":148286,"vw":6.683208},{"c":6.6986,"h":6.6986,"l":6.68,"n":11,"o":6.68,"t":"2026-10-09T20:00:00Z","v":44646,"vw":6.680068},{"c":6.65,"h":6.68,"l":6.63,"n":279,"o":6.68,"t":"2026-10-12T13:30:00Z","v":46664,"vw":6.660146},{"c":6.625,"h":6.67,"l":6.62,"n":145,"o":6.65,"t":"2026-10-12T13:45:00Z","v":16953,"vw":6.631357},{"c":6.665,"h":6.67,"l":6.6201,"n":235,"o":6.625,"t":"2026-10-12T14:00:00Z","v":53586,"vw":6.639284},{"c":6.66,"h":6.675,"l":6.655,"n":143,"o":6.665,"t":"2026-10-12T14:15:00Z","v":17464,"vw":6.665436},{"c":6.665,"h":6.67,"l":6.6524,"n":148,"o":6.665,"t":"2026-10-12T14:30:00Z","v":11466,"vw":6.664065},{"c":6.6801,"h":6.69,"l":6.665,"n":155,"o":6.665,"t":"2026-10-12T14:45:00Z","v":14447,"vw":6.671301},{"c":6.685,"h":6.6888,"l":6.685,"n":63,"o":6.685,"t":"2026-10-12T15:00:00Z","v":7026,"vw":6.685233},{"c":6.7072,"h":6.7072,"l":6.69,"n":206,"o":6.69,"t":"2026-10-12T15:15:00Z","v":32391,"vw":6.696202},{"c":6.71,"h":6.71,"l":6.695,"n":112,"o":6.7,"t":"2026-10-12T15:30:00Z","v":13504,"vw":6.699315},{"c":6.7,"h":6.71,"l":6.7,"n":53,"o":6.7012,"t":"2026-10-12T15:45:00Z","v":10198,"vw":6.70414},{"c":6.715,"h":6.72,"l":6.705,"n":112,"o":6.705,"t":"2026-10-12T16:00:00Z","v":20194,"vw":6.712132},{"c":6.705,"h":6.7172,"l":6.702,"n":93,"o":6.7172,"t":"2026-10-12T16:15:00Z","v":7311,"vw":6.709183},{"c":6.714,"h":6.715,"l":6.705,"n":67,"o":6.705,"t":"2026-10-12T16:30:00Z","v":4260,"vw":6.711496},{"c":6.695,"h":6.715,"l":6.6901,"n":123,"o":6.715,"t":"2026-10-12T16:45:00Z","v":19909,"vw":6.702734},{"c":6.705,"h":6.705,"l":6.695,"n":79,"o":6.695,"t":"2026-10-12T17:00:00Z","v":5647,"vw":6.701303},{"c":6.69,"h":6.705,"l":6.69,"n":111,"o":6.7,"t":"2026-10-12T17:15:00Z","v":12949,"vw":6.699899},{"c":6.68,"h":6.695,"l":6.68,"n":107,"o":6.695,"t":"2026-10-12T17:30:00Z","v":5503,"vw":6.688254},{"c":6.7012,"h":6.705,"l":6.685,"n":157,"o":6.685,"t":"2026-10-12T17:45:00Z","v":17979,"vw":6.694124},{"c":6.7,"h":6.705,"l":6.7,"n":72,"o":6.7,"t":"2026-10-12T18:00:00Z","v":11582,"vw":6.703134},{"c":6.695,"h":6.6988,"l":6.69,"n":116,"o":6.695,"t":"2026-10-12T18:15:00Z","v":12915,"vw":6.692222},{"c":6.6872,"h":6.7,"l":6.6839,"n":137,"o":6.695,"t":"2026-10-12T18:30:00Z","v":12048,"vw":6.691536},{"c":6.685,"h":6.685,"l":6.68,"n":50,"o":6.685,"t":"2026-10-12T18:45:00Z","v":3573,"vw":6.684643},{"c":6.685,"h":6.6999,"l":6.685,"n":170,"o":6.685,"t":"2026-10-12T19:00:00Z","v":18598,"vw":6.691355},{"c":6.685,"h":6.69,"l":6.6812,"n":76,"o":6.685,"t":"2026-10-12T19:15:00Z","v":4499,"vw":6.68553},{"c":6.675,"h":6.6888,"l":6.665,"n":304,"o":6.6888,"t":"2026-10-12T19:30:00Z","v":22225,"vw":6.672661},{"c":6.69,"h":6.69,"l":6.67,"n":862,"o":6.675,"t":"2026-10-12T19:45:00Z","v":139492,"vw":6.680609},{"c":6.69,"h":6.69,"l":6.69,"n":19,"o":6.69,"t":"2026-10-12T20:00:00Z","v":43024,"vw":6.69},{"c":6.69,"h":6.7,"l":6.685,"n":4,"o":6.7,"t":"2026-10-12T20:15:00Z","v":612,"vw":6.691277},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-12T20:30:00Z","v":1012,"vw":6.69},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-12T20:45:00Z","v":600,"vw":6.7},{"c":6.7228,"h":6.7228,"l":6.7228,"n":2,"o":6.7228,"t":"2026-10-12T21:00:00Z","v":401,"vw":6.7228},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-12T21:15:00Z","v":100,"vw":6.71},{"c":6.66,"h":6.68,"l":6.39,"n":36,"o":6.66,"t":"2026-10-13T08:00:00Z","v":12609,"vw":6.594972},{"c":6.66,"h":6.66,"l":6.66,"n":6,"o":6.66,"t":"2026-10-13T08:15:00Z","v":528,"vw":6.66},{"c":6.67,"h":6.67,"l":6.67,"n":3,"o":6.67,"t":"2026-10-13T09:00:00Z","v":718,"vw":6.67},{"c":6.6,"h":6.62,"l":6.6,"n":9,"o":6.62,"t":"2026-10-13T10:15:00Z","v":1176,"vw":6.61},{"c":6.66,"h":6.66,"l":6.65,"n":3,"o":6.65,"t":"2026-10-13T10:45:00Z","v":426,"vw":6.654681},{"c":6.59,"h":6.65,"l":6.59,"n":15,"o":6.65,"t":"2026-10-13T11:00:00Z","v":2100,"vw":6.6065},{"c":6.66,"h":6.66,"l":6.66,"n":7,"o":6.66,"t":"2026-10-13T11:30:00Z","v":4652,"vw":6.66},{"c":6.65,"h":6.65,"l":6.65,"n":4,"o":6.65,"t":"2026-10-13T11:45:00Z","v":6432,"vw":6.65},{"c":6.6599,"h":6.66,"l":6.6599,"n":2,"o":6.66,"t":"2026-10-13T12:15:00Z","v":400,"vw":6.65995},{"c":6.67,"h":6.67,"l":6.66,"n":19,"o":6.66,"t":"2026-10-13T12:45:00Z","v":5065,"vw":6.662591},{"c":6.63,"h":6.67,"l":6.63,"n":10,"o":6.67,"t":"2026-10-13T13:15:00Z","v":670,"vw":6.652877},{"c":6.64,"h":6.671,"l":6.57,"n":227,"o":6.57,"t":"2026-10-13T13:30:00Z","v":86771,"vw":6.635779},{"c":6.6301,"h":6.65,"l":6.63,"n":151,"o":6.63,"t":"2026-10-13T13:45:00Z","v":46748,"vw":6.636062},{"c":6.615,"h":6.64,"l":6.61,"n":361,"o":6.63,"t":"2026-10-13T14:00:00Z","v":107828,"vw":6.621281},{"c":6.615,"h":6.635,"l":6.609,"n":247,"o":6.6199,"t":"2026-10-13T14:15:00Z","v":37233,"vw":6.620541},{"c":6.605,"h":6.63,"l":6.605,"n":216,"o":6.62,"t":"2026-10-13T14:30:00Z","v":40318,"vw":6.610615},{"c":6.615,"h":6.615,"l":6.6,"n":169,"o":6.605,"t":"2026-10-13T14:45:00Z","v":35003,"vw":6.606522},{"c":6.615,"h":6.625,"l":6.61,"n":150,"o":6.615,"t":"2026-10-13T15:00:00Z","v":33820,"vw":6.616209},{"c":6.615,"h":6.625,"l":6.61,"n":115,"o":6.615,"t":"2026-10-13T15:15:00Z","v":13681,"vw":6.619715},{"c":6.62,"h":6.625,"l":6.61,"n":119,"o":6.61,"t":"2026-10-13T15:30:00Z","v":11420,"vw":6.617093},{"c":6.605,"h":6.62,"l":6.605,"n":200,"o":6.615,"t":"2026-10-13T15:45:00Z","v":17253,"vw":6.610424},{"c":6.61,"h":6.61,"l":6.6,"n":97,"o":6.61,"t":"2026-10-13T16:00:00Z","v":11198,"vw":6.609024},{"c":6.605,"h":6.62,"l":6.605,"n":113,"o":6.61,"t":"2026-10-13T16:15:00Z","v":18862,"vw":6.610193},{"c":6.6,"h":6.62,"l":6.6,"n":167,"o":6.605,"t":"2026-10-13T16:30:00Z","v":32682,"vw":6.608249},{"c":6.615,"h":6.62,"l":6.605,"n":67,"o":6.605,"t":"2026-10-13T16:45:00Z","v":8117,"vw":6.612526},{"c":6.61,"h":6.615,"l":6.6,"n":190,"o":6.615,"t":"2026-10-13T17:00:00Z","v":15710,"vw":6.609442},{"c":6.615,"h":6.6199,"l":6.6023,"n":151,"o":6.6023,"t":"2026-10-13T17:15:00Z","v":24839,"vw":6.610655},{"c":6.605,"h":6.6188,"l":6.6,"n":94,"o":6.615,"t":"2026-10-13T17:30:00Z","v":9710,"vw":6.606999},{"c":6.6,"h":6.6099,"l":6.59,"n":191,"o":6.6012,"t":"2026-10-13T17:45:00Z","v":62941,"vw":6.597482},{"c":6.62,"h":6.63,"l":6.595,"n":158,"o":6.595,"t":"2026-10-13T18:00:00Z","v":20535,"vw":6.613602},{"c":6.625,"h":6.63,"l":6.62,"n":102,"o":6.6212,"t":"2026-10-13T18:15:00Z","v":10517,"vw":6.622062},{"c":6.625,"h":6.63,"l":6.62,"n":97,"o":6.625,"t":"2026-10-13T18:30:00Z","v":14870,"vw":6.625693},{"c":6.645,"h":6.645,"l":6.625,"n":151,"o":6.625,"t":"2026-10-13T18:45:00Z","v":28518,"vw":6.636837},{"c":6.64,"h":6.65,"l":6.64,"n":135,"o":6.645,"t":"2026-10-13T19:00:00Z","v":25656,"vw":6.64343},{"c":6.625,"h":6.645,"l":6.62,"n":215,"o":6.64,"t":"2026-10-13T19:15:00Z","v":23812,"vw":6.637814},{"c":6.64,"h":6.645,"l":6.625,"n":290,"o":6.625,"t":"2026-10-13T19:30:00Z","v":25758,"vw":6.637627},{"c":6.635,"h":6.67,"l":6.63,"n":617,"o":6.64,"t":"2026-10-13T19:45:00Z","v":88823,"vw":6.644832},{"c":6.63,"h":6.63,"l":6.62,"n":21,"o":6.62,"t":"2026-10-13T20:00:00Z","v":41704,"vw":6.62997},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-13T20:30:00Z","v":989,"vw":6.63},{"c":6.6338,"h":6.6338,"l":6.6338,"n":1,"o":6.6338,"t":"2026-10-13T20:45:00Z","v":100,"vw":6.6338},{"c":6.6,"h":6.6,"l":6.58,"n":7,"o":6.59,"t":"2026-10-14T08:00:00Z","v":1974,"vw":6.584796},{"c":6.682,"h":6.7,"l":6.63,"n":5,"o":6.63,"t":"2026-10-14T11:00:00Z","v":650,"vw":6.654662},{"c":6.6478,"h":6.6478,"l":6.64,"n":7,"o":6.6419,"t":"2026-10-14T12:15:00Z","v":1000,"vw":6.64272},{"c":6.61,"h":6.63,"l":6.61,"n":3,"o":6.63,"t":"2026-10-14T12:30:00Z","v":304,"vw":6.62},{"c":6.6,"h":6.6,"l":6.6,"n":5,"o":6.6,"t":"2026-10-14T12:45:00Z","v":2002,"vw":6.6},{"c":6.59,"h":6.59,"l":6.59,"n":10,"o":6.59,"t":"2026-10-14T13:15:00Z","v":525,"vw":6.59},{"c":6.57,"h":6.6,"l":6.57,"n":297,"o":6.58,"t":"2026-10-14T13:30:00Z","v":55141,"vw":6.580871},{"c":6.585,"h":6.59,"l":6.555,"n":206,"o":6.565,"t":"2026-10-14T13:45:00Z","v":17023,"vw":6.57179},{"c":6.59,"h":6.595,"l":6.5814,"n":154,"o":6.585,"t":"2026-10-14T14:00:00Z","v":12396,"vw":6.589823},{"c":6.5946,"h":6.5957,"l":6.5812,"n":97,"o":6.585,"t":"2026-10-14T14:15:00Z","v":9174,"vw":6.588686},{"c":6.6,"h":6.61,"l":6.595,"n":119,"o":6.595,"t":"2026-10-14T14:30:00Z","v":21827,"vw":6.601675},{"c":6.59,"h":6.605,"l":6.59,"n":96,"o":6.6001,"t":"2026-10-14T14:45:00Z","v":6167,"vw":6.595399},{"c":6.595,"h":6.5988,"l":6.5901,"n":38,"o":6.5988,"t":"2026-10-14T15:00:00Z","v":7040,"vw":6.592499},{"c":6.605,"h":6.615,"l":6.595,"n":143,"o":6.595,"t":"2026-10-14T15:15:00Z","v":13677,"vw":6.606067},{"c":6.5912,"h":6.61,"l":6.5912,"n":93,"o":6.605,"t":"2026-10-14T15:30:00Z","v":13501,"vw":6.602527},{"c":6.61,"h":6.61,"l":6.59,"n":80,"o":6.6,"t":"2026-10-14T15:45:00Z","v":35297,"vw":6.600542},{"c":6.605,"h":6.62,"l":6.605,"n":142,"o":6.605,"t":"2026-10-14T16:00:00Z","v":27839,"vw":6.609426},{"c":6.63,"h":6.63,"l":6.6,"n":142,"o":6.605,"t":"2026-10-14T16:15:00Z","v":13311,"vw":6.61223},{"c":6.615,"h":6.63,"l":6.615,"n":82,"o":6.625,"t":"2026-10-14T16:30:00Z","v":12339,"vw":6.623281},{"c":6.605,"h":6.62,"l":6.6,"n":106,"o":6.615,"t":"2026-10-14T16:45:00Z","v":11471,"vw":6.611532},{"c":6.59,"h":6.6097,"l":6.58,"n":127,"o":6.605,"t":"2026-10-14T17:00:00Z","v":13394,"vw":6.595435},{"c":6.575,"h":6.59,"l":6.565,"n":282,"o":6.59,"t":"2026-10-14T17:15:00Z","v":40287,"vw":6.573338},{"c":6.575,"h":6.59,"l":6.57,"n":157,"o":6.575,"t":"2026-10-14T17:30:00Z","v":20672,"vw":6.577614},{"c":6.575,"h":6.5799,"l":6.57,"n":108,"o":6.575,"t":"2026-10-14T17:45:00Z","v":16526,"vw":6.57479},{"c":6.575,"h":6.58,"l":6.57,"n":82,"o":6.57,"t":"2026-10-14T18:00:00Z","v":16413,"vw":6.577644},{"c":6.575,"h":6.58,"l":6.56,"n":222,"o":6.575,"t":"2026-10-14T18:15:00Z","v":27211,"vw":6.572154},{"c":6.5772,"h":6.59,"l":6.57,"n":180,"o":6.575,"t":"2026-10-14T18:30:00Z","v":31489,"vw":6.579034},{"c":6.59,"h":6.59,"l":6.575,"n":185,"o":6.58,"t":"2026-10-14T18:45:00Z","v":23430,"vw":6.585102},{"c":6.585,"h":6.59,"l":6.58,"n":167,"o":6.59,"t":"2026-10-14T19:00:00Z","v":12031,"vw":6.586519},{"c":6.575,"h":6.59,"l":6.575,"n":392,"o":6.585,"t":"2026-10-14T19:15:00Z","v":43727,"vw":6.583878},{"c":6.575,"h":6.585,"l":6.56,"n":446,"o":6.575,"t":"2026-10-14T19:30:00Z","v":66505,"vw":6.574647},{"c":6.57,"h":6.58,"l":6.5612,"n":854,"o":6.57,"t":"2026-10-14T19:45:00Z","v":125077,"vw":6.573435},{"c":6.57,"h":6.57,"l":6.57,"n":8,"o":6.57,"t":"2026-10-14T20:00:00Z","v":50842,"vw":6.57},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-14T21:00:00Z","v":100,"vw":6.6},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-14T21:15:00Z","v":100,"vw":6.57},{"c":6.55,"h":6.55,"l":6.55,"n":6,"o":6.55,"t":"2026-10-15T08:00:00Z","v":234,"vw":6.55},{"c":6.55,"h":6.55,"l":6.501,"n":21,"o":6.501,"t":"2026-10-15T11:00:00Z","v":2012,"vw":6.524502},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-15T11:30:00Z","v":960,"vw":6.53},{"c":6.5,"h":6.5,"l":6.5,"n":13,"o":6.5,"t":"2026-10-15T12:15:00Z","v":300,"vw":6.5},{"c":6.5001,"h":6.5001,"l":6.5001,"n":1,"o":6.5001,"t":"2026-10-15T12:30:00Z","v":850,"vw":6.5001},{"c":6.5896,"h":6.6,"l":6.53,"n":252,"o":6.53,"t":"2026-10-15T13:30:00Z","v":66079,"vw":6.570988},{"c":6.65,"h":6.655,"l":6.59,"n":425,"o":6.5933,"t":"2026-10-15T13:45:00Z","v":58255,"vw":6.628918},{"c":6.69,"h":6.71,"l":6.65,"n":313,"o":6.65,"t":"2026-10-15T14:00:00Z","v":79409,"vw":6.679736},{"c":6.685,"h":6.705,"l":6.68,"n":268,"o":6.695,"t":"2026-10-15T14:15:00Z","v":28993,"vw":6.691456},{"c":6.69,"h":6.7,"l":6.685,"n":114,"o":6.685,"t":"2026-10-15T14:30:00Z","v":15479,"vw":6.689109},{"c":6.675,"h":6.685,"l":6.66,"n":201,"o":6.685,"t":"2026-10-15T14:45:00Z","v":37864,"vw":6.670175},{"c":6.7,"h":6.71,"l":6.68,"n":115,"o":6.68,"t":"2026-10-15T15:00:00Z","v":24851,"vw":6.697235},{"c":6.675,"h":6.695,"l":6.665,"n":86,"o":6.69,"t":"2026-10-15T15:15:00Z","v":11131,"vw":6.681545},{"c":6.65,"h":6.69,"l":6.65,"n":199,"o":6.6799,"t":"2026-10-15T15:30:00Z","v":40516,"vw":6.672179},{"c":6.67,"h":6.67,"l":6.6501,"n":43,"o":6.6501,"t":"2026-10-15T15:45:00Z","v":4667,"vw":6.658933},{"c":6.655,"h":6.6688,"l":6.6501,"n":62,"o":6.66,"t":"2026-10-15T16:00:00Z","v":9495,"vw":6.660235},{"c":6.68,"h":6.6899,"l":6.66,"n":90,"o":6.66,"t":"2026-10-15T16:15:00Z","v":10094,"vw":6.670376},{"c":6.695,"h":6.695,"l":6.6814,"n":74,"o":6.685,"t":"2026-10-15T16:30:00Z","v":10911,"vw":6.691825},{"c":6.69,"h":6.7,"l":6.6801,"n":122,"o":6.6924,"t":"2026-10-15T16:45:00Z","v":18660,"vw":6.691278},{"c":6.675,"h":6.69,"l":6.675,"n":52,"o":6.69,"t":"2026-10-15T17:00:00Z","v":9817,"vw":6.682045},{"c":6.67,"h":6.68,"l":6.67,"n":61,"o":6.67,"t":"2026-10-15T17:15:00Z","v":9805,"vw":6.673538},{"c":6.685,"h":6.69,"l":6.6705,"n":118,"o":6.675,"t":"2026-10-15T17:30:00Z","v":11194,"vw":6.677833},{"c":6.685,"h":6.69,"l":6.6802,"n":53,"o":6.6802,"t":"2026-10-15T17:45:00Z","v":6238,"vw":6.683906},{"c":6.68,"h":6.69,"l":6.68,"n":132,"o":6.69,"t":"2026-10-15T18:00:00Z","v":11445,"vw":6.681969},{"c":6.665,"h":6.68,"l":6.66,"n":147,"o":6.68,"t":"2026-10-15T18:15:00Z","v":11339,"vw":6.671648},{"c":6.675,"h":6.6799,"l":6.67,"n":72,"o":6.67,"t":"2026-10-15T18:30:00Z","v":7524,"vw":6.675265},{"c":6.675,"h":6.68,"l":6.67,"n":85,"o":6.67,"t":"2026-10-15T18:45:00Z","v":11256,"vw":6.676985},{"c":6.67,"h":6.685,"l":6.67,"n":130,"o":6.675,"t":"2026-10-15T19:00:00Z","v":9820,"vw":6.67776},{"c":6.645,"h":6.675,"l":6.645,"n":151,"o":6.67,"t":"2026-10-15T19:15:00Z","v":16990,"vw":6.659122},{"c":6.635,"h":6.6452,"l":6.62,"n":378,"o":6.645,"t":"2026-10-15T19:30:00Z","v":102897,"vw":6.630395},{"c":6.645,"h":6.655,"l":6.62,"n":897,"o":6.64,"t":"2026-10-15T19:45:00Z","v":161483,"vw":6.639587},{"c":6.6154,"h":6.65,"l":6.6154,"n":13,"o":6.65,"t":"2026-10-15T20:00:00Z","v":40836,"vw":6.649746},{"c":6.63,"h":6.63,"l":6.63,"n":2,"o":6.63,"t":"2026-10-15T20:15:00Z","v":700,"vw":6.63},{"c":6.61,"h":6.64,"l":6.61,"n":4,"o":6.63,"t":"2026-10-15T20:30:00Z","v":800,"vw":6.6275},{"c":6.6155,"h":6.62,"l":6.6,"n":3,"o":6.62,"t":"2026-10-15T20:45:00Z","v":693,"vw":6.610882},{"c":6.63,"h":6.6324,"l":6.63,"n":3,"o":6.6324,"t":"2026-10-15T21:00:00Z","v":900,"vw":6.6316},{"c":6.69,"h":6.69,"l":6.68,"n":3,"o":6.68,"t":"2026-10-15T23:00:00Z","v":700,"vw":6.682826},{"c":6.64,"h":6.64,"l":6.64,"n":8,"o":6.64,"t":"2026-10-16T11:30:00Z","v":370,"vw":6.64},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-16T11:45:00Z","v":500,"vw":6.65},{"c":6.68,"h":6.68,"l":6.68,"n":4,"o":6.68,"t":"2026-10-16T12:15:00Z","v":1000,"vw":6.68},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-16T13:15:00Z","v":100,"vw":6.69},{"c":6.62,"h":6.6725,"l":6.615,"n":220,"o":6.67,"t":"2026-10-16T13:30:00Z","v":48649,"vw":6.632523},{"c":6.64,"h":6.65,"l":6.61,"n":96,"o":6.62,"t":"2026-10-16T13:45:00Z","v":21994,"vw":6.639685},{"c":6.65,"h":6.675,"l":6.64,"n":206,"o":6.645,"t":"2026-10-16T14:00:00Z","v":33545,"vw":6.650213},{"c":6.64,"h":6.655,"l":6.64,"n":79,"o":6.655,"t":"2026-10-16T14:15:00Z","v":14475,"vw":6.649021},{"c":6.625,"h":6.66,"l":6.625,"n":343,"o":6.65,"t":"2026-10-16T14:30:00Z","v":44851,"vw":6.643854},{"c":6.6201,"h":6.6399,"l":6.62,"n":121,"o":6.63,"t":"2026-10-16T14:45:00Z","v":20667,"vw":6.626355},{"c":6.64,"h":6.64,"l":6.62,"n":118,"o":6.625,"t":"2026-10-16T15:00:00Z","v":12991,"vw":6.63719},{"c":6.63,"h":6.635,"l":6.625,"n":65,"o":6.635,"t":"2026-10-16T15:15:00Z","v":7550,"vw":6.631365},{"c":6.64,"h":6.6472,"l":6.635,"n":84,"o":6.635,"t":"2026-10-16T15:30:00Z","v":6288,"vw":6.640153},{"c":6.61,"h":6.64,"l":6.61,"n":88,"o":6.635,"t":"2026-10-16T15:45:00Z","v":11004,"vw":6.627347},{"c":6.605,"h":6.625,"l":6.6,"n":200,"o":6.61,"t":"2026-10-16T16:00:00Z","v":37292,"vw":6.612482},{"c":6.6,"h":6.605,"l":6.6,"n":52,"o":6.605,"t":"2026-10-16T16:15:00Z","v":4903,"vw":6.601335},{"c":6.585,"h":6.605,"l":6.585,"n":139,"o":6.6005,"t":"2026-10-16T16:30:00Z","v":15275,"vw":6.593424},{"c":6.575,"h":6.595,"l":6.575,"n":165,"o":6.59,"t":"2026-10-16T16:45:00Z","v":14544,"vw":6.584223},{"c":6.5458,"h":6.575,"l":6.53,"n":282,"o":6.575,"t":"2026-10-16T17:00:00Z","v":29535,"vw":6.55129},{"c":6.54,"h":6.555,"l":6.53,"n":268,"o":6.5465,"t":"2026-10-16T17:15:00Z","v":38515,"vw":6.543938},{"c":6.55,"h":6.555,"l":6.54,"n":141,"o":6.545,"t":"2026-10-16T17:30:00Z","v":8762,"vw":6.547572},{"c":6.535,"h":6.55,"l":6.53,"n":111,"o":6.545,"t":"2026-10-16T17:45:00Z","v":18674,"vw":6.539324},{"c":6.515,"h":6.53,"l":6.51,"n":199,"o":6.53,"t":"2026-10-16T18:00:00Z","v":21255,"vw":6.522277},{"c":6.51,"h":6.52,"l":6.51,"n":70,"o":6.515,"t":"2026-10-16T18:15:00Z","v":6956,"vw":6.513969},{"c":6.515,"h":6.52,"l":6.51,"n":123,"o":6.515,"t":"2026-10-16T18:30:00Z","v":14981,"vw":6.517569},{"c":6.515,"h":6.53,"l":6.51,"n":253,"o":6.515,"t":"2026-10-16T18:45:00Z","v":34327,"vw":6.52139},{"c":6.515,"h":6.52,"l":6.5101,"n":216,"o":6.515,"t":"2026-10-16T19:00:00Z","v":18140,"vw":6.515255},{"c":6.515,"h":6.52,"l":6.5042,"n":280,"o":6.515,"t":"2026-10-16T19:15:00Z","v":37765,"vw":6.514662},{"c":6.495,"h":6.53,"l":6.495,"n":498,"o":6.52,"t":"2026-10-16T19:30:00Z","v":54987,"vw":6.508813},{"c":6.515,"h":6.52,"l":6.49,"n":722,"o":6.495,"t":"2026-10-16T19:45:00Z","v":90141,"vw":6.510744},{"c":6.52,"h":6.52,"l":6.51,"n":17,"o":6.51,"t":"2026-10-16T20:00:00Z","v":52483,"vw":6.51004},{"c":6.51,"h":6.53,"l":6.51,"n":2,"o":6.53,"t":"2026-10-16T20:30:00Z","v":772,"vw":6.517772},{"c":6.53,"h":6.53,"l":6.53,"n":3,"o":6.53,"t":"2026-10-16T21:30:00Z","v":400,"vw":6.53},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-10-16T22:00:00Z","v":400,"vw":6.49},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-10-16T22:15:00Z","v":510,"vw":6.49},{"c":6.7,"h":6.7,"l":6.63,"n":5,"o":6.63,"t":"2026-10-19T11:00:00Z","v":273,"vw":6.674074},{"c":6.6295,"h":6.6295,"l":6.6295,"n":1,"o":6.6295,"t":"2026-10-19T11:15:00Z","v":100,"vw":6.6295},{"c":6.5,"h":6.5,"l":6.5,"n":17,"o":6.5,"t":"2026-10-19T12:00:00Z","v":532,"vw":6.5},{"c":6.5685,"h":6.5685,"l":6.5685,"n":1,"o":6.5685,"t":"2026-10-19T12:15:00Z","v":400,"vw":6.5685},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-19T12:45:00Z","v":100,"vw":6.5},{"c":6.52,"h":6.54,"l":6.51,"n":10,"o":6.535,"t":"2026-10-19T13:00:00Z","v":1406,"vw":6.525511},{"c":6.51,"h":6.57,"l":6.5,"n":8,"o":6.57,"t":"2026-10-19T13:15:00Z","v":1402,"vw":6.53025},{"c":6.42,"h":6.56,"l":6.405,"n":607,"o":6.56,"t":"2026-10-19T13:30:00Z","v":113288,"vw":6.448218},{"c":6.3752,"h":6.43,"l":6.36,"n":408,"o":6.41,"t":"2026-10-19T13:45:00Z","v":68207,"vw":6.391514},{"c":6.355,"h":6.385,"l":6.34,"n":368,"o":6.38,"t":"2026-10-19T14:00:00Z","v":51358,"vw":6.360024},{"c":6.345,"h":6.355,"l":6.325,"n":437,"o":6.355,"t":"2026-10-19T14:15:00Z","v":105892,"vw":6.338674},{"c":6.34,"h":6.3413,"l":6.33,"n":210,"o":6.34,"t":"2026-10-19T14:30:00Z","v":42369,"vw":6.335414},{"c":6.325,"h":6.335,"l":6.3005,"n":481,"o":6.335,"t":"2026-10-19T14:45:00Z","v":57247,"vw":6.318344},{"c":6.335,"h":6.3399,"l":6.305,"n":434,"o":6.325,"t":"2026-10-19T15:00:00Z","v":66403,"vw":6.323072},{"c":6.345,"h":6.3499,"l":6.33,"n":348,"o":6.34,"t":"2026-10-19T15:15:00Z","v":21432,"vw":6.336835},{"c":6.33,"h":6.345,"l":6.3201,"n":310,"o":6.345,"t":"2026-10-19T15:30:00Z","v":21390,"vw":6.331307},{"c":6.33,"h":6.3398,"l":6.32,"n":221,"o":6.325,"t":"2026-10-19T15:45:00Z","v":41905,"vw":6.327413},{"c":6.325,"h":6.335,"l":6.315,"n":193,"o":6.33,"t":"2026-10-19T16:00:00Z","v":43530,"vw":6.319546},{"c":6.335,"h":6.34,"l":6.3228,"n":97,"o":6.3228,"t":"2026-10-19T16:15:00Z","v":8164,"vw":6.333359},{"c":6.315,"h":6.335,"l":6.31,"n":207,"o":6.335,"t":"2026-10-19T16:30:00Z","v":38079,"vw":6.321158},{"c":6.325,"h":6.325,"l":6.31,"n":104,"o":6.315,"t":"2026-10-19T16:45:00Z","v":14500,"vw":6.31724},{"c":6.31,"h":6.3258,"l":6.31,"n":243,"o":6.32,"t":"2026-10-19T17:00:00Z","v":17051,"vw":6.320089},{"c":6.325,"h":6.3299,"l":6.31,"n":197,"o":6.3188,"t":"2026-10-19T17:15:00Z","v":17298,"vw":6.322289},{"c":6.3324,"h":6.335,"l":6.3113,"n":155,"o":6.33,"t":"2026-10-19T17:30:00Z","v":13058,"vw":6.32343},{"c":6.325,"h":6.335,"l":6.32,"n":191,"o":6.335,"t":"2026-10-19T17:45:00Z","v":29332,"vw":6.323642},{"c":6.305,"h":6.325,"l":6.3008,"n":215,"o":6.325,"t":"2026-10-19T18:00:00Z","v":52294,"vw":6.312294},{"c":6.31,"h":6.315,"l":6.3,"n":146,"o":6.31,"t":"2026-10-19T18:15:00Z","v":23149,"vw":6.308676},{"c":6.315,"h":6.32,"l":6.31,"n":154,"o":6.3152,"t":"2026-10-19T18:30:00Z","v":48426,"vw":6.31211},{"c":6.325,"h":6.33,"l":6.315,"n":152,"o":6.315,"t":"2026-10-19T18:45:00Z","v":14821,"vw":6.322697},{"c":6.3,"h":6.325,"l":6.3,"n":256,"o":6.325,"t":"2026-10-19T19:00:00Z","v":42988,"vw":6.315755},{"c":6.3088,"h":6.31,"l":6.3,"n":233,"o":6.3,"t":"2026-10-19T19:15:00Z","v":17457,"vw":6.305314},{"c":6.31,"h":6.31,"l":6.29,"n":499,"o":6.3,"t":"2026-10-19T19:30:00Z","v":53819,"vw":6.299993},{"c":6.315,"h":6.32,"l":6.305,"n":683,"o":6.305,"t":"2026-10-19T19:45:00Z","v":89120,"vw":6.315084},{"c":6.3248,"h":6.3248,"l":6.3,"n":17,"o":6.3,"t":"2026-10-19T20:00:00Z","v":36154,"vw":6.300071},{"c":6.2536,"h":6.31,"l":6.2536,"n":5,"o":6.3,"t":"2026-10-19T20:30:00Z","v":2831,"vw":6.293976},{"c":6.26,"h":6.3,"l":6.26,"n":11,"o":6.3,"t":"2026-10-19T22:00:00Z","v":873,"vw":6.285126},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-19T23:30:00Z","v":100,"vw":6.33},{"c":6.3,"h":6.3,"l":6.3,"n":2,"o":6.3,"t":"2026-10-19T23:45:00Z","v":150,"vw":6.3},{"c":6.33,"h":6.33,"l":6.33,"n":3,"o":6.33,"t":"2026-10-20T11:00:00Z","v":2001,"vw":6.33},{"c":6.2739,"h":6.2739,"l":6.2739,"n":1,"o":6.2739,"t":"2026-10-20T11:15:00Z","v":1750,"vw":6.2739},{"c":6.3489,"h":6.3489,"l":6.3489,"n":2,"o":6.3489,"t":"2026-10-20T11:45:00Z","v":201,"vw":6.3489},{"c":6.29,"h":6.29,"l":6.29,"n":8,"o":6.29,"t":"2026-10-20T12:00:00Z","v":1315,"vw":6.29},{"c":6.33,"h":6.33,"l":6.32,"n":3,"o":6.32,"t":"2026-10-20T12:45:00Z","v":250,"vw":6.325},{"c":6.345,"h":6.37,"l":6.28,"n":464,"o":6.3,"t":"2026-10-20T13:30:00Z","v":81324,"vw":6.333827},{"c":6.35,"h":6.38,"l":6.33,"n":230,"o":6.345,"t":"2026-10-20T13:45:00Z","v":49544,"vw":6.358366},{"c":6.325,"h":6.3763,"l":6.325,"n":173,"o":6.36,"t":"2026-10-20T14:00:00Z","v":50686,"vw":6.332948},{"c":6.365,"h":6.37,"l":6.33,"n":213,"o":6.33,"t":"2026-10-20T14:15:00Z","v":16208,"vw":6.351829},{"c":6.3488,"h":6.37,"l":6.34,"n":299,"o":6.37,"t":"2026-10-20T14:30:00Z","v":38394,"vw":6.35437},{"c":6.355,"h":6.355,"l":6.3345,"n":178,"o":6.345,"t":"2026-10-20T14:45:00Z","v":17511,"vw":6.345789},{"c":6.32,"h":6.355,"l":6.315,"n":254,"o":6.355,"t":"2026-10-20T15:00:00Z","v":25923,"vw":6.330656},{"c":6.31,"h":6.33,"l":6.31,"n":202,"o":6.325,"t":"2026-10-20T15:15:00Z","v":24158,"vw":6.319832},{"c":6.325,"h":6.3299,"l":6.31,"n":194,"o":6.31,"t":"2026-10-20T15:30:00Z","v":31275,"vw":6.320027},{"c":6.315,"h":6.33,"l":6.3142,"n":139,"o":6.325,"t":"2026-10-20T15:45:00Z","v":22896,"vw":6.325807},{"c":6.31,"h":6.315,"l":6.3,"n":163,"o":6.315,"t":"2026-10-20T16:00:00Z","v":18039,"vw":6.309153},{"c":6.315,"h":6.3167,"l":6.305,"n":122,"o":6.31,"t":"2026-10-20T16:15:00Z","v":8909,"vw":6.310548},{"c":6.3,"h":6.315,"l":6.3,"n":117,"o":6.315,"t":"2026-10-20T16:30:00Z","v":11880,"vw":6.310203},{"c":6.2812,"h":6.305,"l":6.28,"n":197,"o":6.3,"t":"2026-10-20T16:45:00Z","v":19359,"vw":6.292752},{"c":6.265,"h":6.295,"l":6.265,"n":207,"o":6.285,"t":"2026-10-20T17:00:00Z","v":28116,"vw":6.278076},{"c":6.295,"h":6.295,"l":6.2601,"n":284,"o":6.265,"t":"2026-10-20T17:15:00Z","v":103153,"vw":6.27586},{"c":6.295,"h":6.305,"l":6.29,"n":377,"o":6.295,"t":"2026-10-20T17:30:00Z","v":70459,"vw":6.299229},{"c":6.3,"h":6.305,"l":6.29,"n":181,"o":6.3,"t":"2026-10-20T17:45:00Z","v":10873,"vw":6.3006},{"c":6.29,"h":6.31,"l":6.29,"n":158,"o":6.305,"t":"2026-10-20T18:00:00Z","v":11863,"vw":6.305034},{"c":6.275,"h":6.3,"l":6.27,"n":231,"o":6.3,"t":"2026-10-20T18:15:00Z","v":37870,"vw":6.277672},{"c":6.275,"h":6.2899,"l":6.275,"n":94,"o":6.28,"t":"2026-10-20T18:30:00Z","v":10042,"vw":6.278497},{"c":6.275,"h":6.28,"l":6.27,"n":186,"o":6.275,"t":"2026-10-20T18:45:00Z","v":14224,"vw":6.276155},{"c":6.285,"h":6.2898,"l":6.27,"n":178,"o":6.275,"t":"2026-10-20T19:00:00Z","v":17918,"vw":6.279858},{"c":6.26,"h":6.29,"l":6.26,"n":203,"o":6.2812,"t":"2026-10-20T19:15:00Z","v":20629,"vw":6.274059},{"c":6.28,"h":6.28,"l":6.26,"n":346,"o":6.26,"t":"2026-10-20T19:30:00Z","v":35953,"vw":6.27215},{"c":6.26,"h":6.28,"l":6.26,"n":764,"o":6.275,"t":"2026-10-20T19:45:00Z","v":113155,"vw":6.267222},{"c":6.26,"h":6.26,"l":6.26,"n":11,"o":6.26,"t":"2026-10-20T20:00:00Z","v":57628,"vw":6.26},{"c":6.27,"h":6.27,"l":6.26,"n":3,"o":6.26,"t":"2026-10-20T20:30:00Z","v":1999,"vw":6.261002},{"c":6.29,"h":6.29,"l":6.29,"n":2,"o":6.29,"t":"2026-10-21T08:30:00Z","v":970,"vw":6.29},{"c":6.29,"h":6.29,"l":6.29,"n":10,"o":6.29,"t":"2026-10-21T09:45:00Z","v":961,"vw":6.29},{"c":6.2923,"h":6.2923,"l":6.2923,"n":2,"o":6.2923,"t":"2026-10-21T11:00:00Z","v":155,"vw":6.2923},{"c":6.3,"h":6.3,"l":6.2977,"n":2,"o":6.2977,"t":"2026-10-21T11:15:00Z","v":3575,"vw":6.29807},{"c":6.2954,"h":6.2954,"l":6.2954,"n":1,"o":6.2954,"t":"2026-10-21T13:00:00Z","v":100,"vw":6.2954},{"c":6.275,"h":6.3,"l":6.24,"n":484,"o":6.275,"t":"2026-10-21T13:30:00Z","v":78455,"vw":6.274436},{"c":6.265,"h":6.27,"l":6.26,"n":159,"o":6.27,"t":"2026-10-21T13:45:00Z","v":14868,"vw":6.265548},{"c":6.24,"h":6.265,"l":6.2204,"n":283,"o":6.265,"t":"2026-10-21T14:00:00Z","v":29086,"vw":6.238311},{"c":6.215,"h":6.235,"l":6.21,"n":194,"o":6.235,"t":"2026-10-21T14:15:00Z","v":32295,"vw":6.221853},{"c":6.22,"h":6.23,"l":6.2111,"n":295,"o":6.2188,"t":"2026-10-21T14:30:00Z","v":35661,"vw":6.220661},{"c":6.215,"h":6.2288,"l":6.21,"n":119,"o":6.2236,"t":"2026-10-21T14:45:00Z","v":11851,"vw":6.216861},{"c":6.21,"h":6.22,"l":6.205,"n":182,"o":6.2188,"t":"2026-10-21T15:00:00Z","v":38517,"vw":6.214439},{"c":6.2239,"h":6.23,"l":6.2,"n":195,"o":6.215,"t":"2026-10-21T15:15:00Z","v":29087,"vw":6.213941},{"c":6.215,"h":6.23,"l":6.21,"n":178,"o":6.2288,"t":"2026-10-21T15:30:00Z","v":44002,"vw":6.214396},{"c":6.225,"h":6.229,"l":6.2113,"n":57,"o":6.22,"t":"2026-10-21T15:45:00Z","v":6044,"vw":6.22077},{"c":6.22,"h":6.2299,"l":6.215,"n":96,"o":6.2299,"t":"2026-10-21T16:00:00Z","v":22585,"vw":6.221364},{"c":6.24,"h":6.24,"l":6.225,"n":136,"o":6.225,"t":"2026-10-21T16:15:00Z","v":12100,"vw":6.232358},{"c":6.24,"h":6.255,"l":6.235,"n":197,"o":6.2459,"t":"2026-10-21T16:30:00Z","v":32996,"vw":6.245315},{"c":6.235,"h":6.245,"l":6.23,"n":68,"o":6.245,"t":"2026-10-21T16:45:00Z","v":10057,"vw":6.238884},{"c":6.235,"h":6.24,"l":6.23,"n":61,"o":6.24,"t":"2026-10-21T17:00:00Z","v":9597,"vw":6.236881},{"c":6.2352,"h":6.24,"l":6.23,"n":44,"o":6.235,"t":"2026-10-21T17:15:00Z","v":6307,"vw":6.236059},{"c":6.2313,"h":6.235,"l":6.23,"n":74,"o":6.235,"t":"2026-10-21T17:30:00Z","v":6283,"vw":6.233905},{"c":6.235,"h":6.246,"l":6.23,"n":145,"o":6.235,"t":"2026-10-21T17:45:00Z","v":24915,"vw":6.235283},{"c":6.225,"h":6.24,"l":6.2245,"n":109,"o":6.24,"t":"2026-10-21T18:00:00Z","v":6627,"vw":6.229169},{"c":6.2188,"h":6.2299,"l":6.21,"n":142,"o":6.225,"t":"2026-10-21T18:15:00Z","v":24408,"vw":6.218974},{"c":6.215,"h":6.22,"l":6.21,"n":74,"o":6.2101,"t":"2026-10-21T18:30:00Z","v":15331,"vw":6.21241},{"c":6.185,"h":6.22,"l":6.185,"n":321,"o":6.2177,"t":"2026-10-21T18:45:00Z","v":40489,"vw":6.198968},{"c":6.18,"h":6.19,"l":6.17,"n":442,"o":6.1897,"t":"2026-10-21T19:00:00Z","v":112059,"vw":6.177766},{"c":6.2,"h":6.205,"l":6.18,"n":212,"o":6.1817,"t":"2026-10-21T19:15:00Z","v":32293,"vw":6.192877},{"c":6.2,"h":6.205,"l":6.19,"n":283,"o":6.2,"t":"2026-10-21T19:30:00Z","v":24731,"vw":6.196349},{"c":6.19,"h":6.205,"l":6.19,"n":596,"o":6.19,"t":"2026-10-21T19:45:00Z","v":72404,"vw":6.197269},{"c":6.19,"h":6.19,"l":6.19,"n":22,"o":6.19,"t":"2026-10-21T20:00:00Z","v":20945,"vw":6.19},{"c":6.2182,"h":6.2182,"l":6.19,"n":2,"o":6.19,"t":"2026-10-21T20:15:00Z","v":10100,"vw":6.190279},{"c":6.21,"h":6.21,"l":6.19,"n":3,"o":6.19,"t":"2026-10-21T20:30:00Z","v":3515,"vw":6.200122},{"c":6.2102,"h":6.22,"l":6.21,"n":6,"o":6.22,"t":"2026-10-21T20:45:00Z","v":12971,"vw":6.212613},{"c":6.21,"h":6.21,"l":6.21,"n":2,"o":6.21,"t":"2026-10-21T22:00:00Z","v":1842,"vw":6.21},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-10-21T22:15:00Z","v":1000,"vw":6.21},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-10-21T22:30:00Z","v":3500,"vw":6.21},{"c":6.21,"h":6.21,"l":6.21,"n":2,"o":6.21,"t":"2026-10-21T22:45:00Z","v":9478,"vw":6.21},{"c":6.14,"h":6.21,"l":6.14,"n":17,"o":6.21,"t":"2026-10-22T08:00:00Z","v":11496,"vw":6.201191},{"c":6.21,"h":6.21,"l":6.21,"n":3,"o":6.21,"t":"2026-10-22T11:00:00Z","v":166,"vw":6.21},{"c":6.23,"h":6.23,"l":6.2289,"n":3,"o":6.23,"t":"2026-10-22T11:15:00Z","v":2400,"vw":6.229542},{"c":6.2,"h":6.22,"l":6.19,"n":19,"o":6.22,"t":"2026-10-22T12:15:00Z","v":2769,"vw":6.197555},{"c":6.31,"h":6.32,"l":6.152,"n":283,"o":6.17,"t":"2026-10-22T13:30:00Z","v":64137,"vw":6.232002},{"c":6.3612,"h":6.37,"l":6.3,"n":298,"o":6.31,"t":"2026-10-22T13:45:00Z","v":52015,"vw":6.326233},{"c":6.38,"h":6.41,"l":6.37,"n":320,"o":6.37,"t":"2026-10-22T14:00:00Z","v":39330,"vw":6.389103},{"c":6.395,"h":6.3999,"l":6.37,"n":185,"o":6.3871,"t":"2026-10-22T14:15:00Z","v":24456,"vw":6.388492},{"c":6.385,"h":6.4,"l":6.3589,"n":225,"o":6.395,"t":"2026-10-22T14:30:00Z","v":23296,"vw":6.379395},{"c":6.375,"h":6.39,"l":6.36,"n":193,"o":6.385,"t":"2026-10-22T14:45:00Z","v":23432,"vw":6.371571},{"c":6.37,"h":6.38,"l":6.35,"n":227,"o":6.375,"t":"2026-10-22T15:00:00Z","v":28715,"vw":6.367832},{"c":6.375,"h":6.39,"l":6.37,"n":147,"o":6.375,"t":"2026-10-22T15:15:00Z","v":21152,"vw":6.375506},{"c":6.405,"h":6.425,"l":6.38,"n":289,"o":6.38,"t":"2026-10-22T15:30:00Z","v":61763,"vw":6.408699},{"c":6.425,"h":6.425,"l":6.405,"n":106,"o":6.41,"t":"2026-10-22T15:45:00Z","v":17290,"vw":6.414126},{"c":6.42,"h":6.435,"l":6.42,"n":135,"o":6.43,"t":"2026-10-22T16:00:00Z","v":20994,"vw":6.42977},{"c":6.43,"h":6.435,"l":6.42,"n":156,"o":6.42,"t":"2026-10-22T16:15:00Z","v":18915,"vw":6.428757},{"c":6.42,"h":6.435,"l":6.42,"n":77,"o":6.43,"t":"2026-10-22T16:30:00Z","v":7328,"vw":6.429984},{"c":6.435,"h":6.445,"l":6.4201,"n":176,"o":6.4201,"t":"2026-10-22T16:45:00Z","v":23379,"vw":6.435439},{"c":6.415,"h":6.435,"l":6.415,"n":145,"o":6.435,"t":"2026-10-22T17:00:00Z","v":10023,"vw":6.426855},{"c":6.425,"h":6.425,"l":6.41,"n":137,"o":6.415,"t":"2026-10-22T17:15:00Z","v":9440,"vw":6.416777},{"c":6.425,"h":6.4288,"l":6.415,"n":149,"o":6.425,"t":"2026-10-22T17:30:00Z","v":14267,"vw":6.42152},{"c":6.415,"h":6.4251,"l":6.41,"n":173,"o":6.425,"t":"2026-10-22T17:45:00Z","v":19743,"vw":6.41945},{"c":6.4014,"h":6.415,"l":6.4014,"n":87,"o":6.415,"t":"2026-10-22T18:00:00Z","v":14569,"vw":6.405607},{"c":6.42,"h":6.425,"l":6.4012,"n":378,"o":6.4012,"t":"2026-10-22T18:15:00Z","v":33797,"vw":6.416763},{"c":6.42,"h":6.42,"l":6.41,"n":90,"o":6.415,"t":"2026-10-22T18:30:00Z","v":13256,"vw":6.415715},{"c":6.425,"h":6.43,"l":6.415,"n":131,"o":6.415,"t":"2026-10-22T18:45:00Z","v":11195,"vw":6.423855},{"c":6.415,"h":6.43,"l":6.415,"n":216,"o":6.425,"t":"2026-10-22T19:00:00Z","v":20672,"vw":6.425366},{"c":6.405,"h":6.42,"l":6.4,"n":168,"o":6.415,"t":"2026-10-22T19:15:00Z","v":16306,"vw":6.40792},{"c":6.415,"h":6.42,"l":6.405,"n":193,"o":6.405,"t":"2026-10-22T19:30:00Z","v":18789,"vw":6.411946},{"c":6.43,"h":6.43,"l":6.4,"n":546,"o":6.41,"t":"2026-10-22T19:45:00Z","v":56175,"vw":6.41584},{"c":6.42,"h":6.42,"l":6.42,"n":11,"o":6.42,"t":"2026-10-22T20:00:00Z","v":32869,"vw":6.42},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-22T20:30:00Z","v":1344,"vw":6.42},{"c":6.41,"h":6.41,"l":6.41,"n":2,"o":6.41,"t":"2026-10-22T22:45:00Z","v":1336,"vw":6.41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.0788726810651468,"strike":8.697170690336595,"iv":0.6883604531894756,"gamma":0.20567570257105564,"theta":-0.004961866783046333,"vega":0.003084855210088177,"rho":0.00042282494540601007,"breakevenPct":36.69849488164709},{"delta":0.15,"premium":0.2449875525203023,"strike":12.38861227822894,"iv":1.6483554118848052,"gamma":0.14247921901522437,"theta":-0.014469556059190251,"vega":0.004028227815257429,"rho":0.0005527441124511407,"breakevenPct":96.78504409266735},{"delta":0.2,"premium":0.41110242397545793,"strike":16.08005386612129,"iv":2.608350370580135,"gamma":0.07928273545939302,"theta":-0.023977245335334175,"vega":0.004971600420426683,"rho":0.0006826632794962714,"breakevenPct":156.87159330368763}],"put":[{"delta":0.75,"premium":3.200370984866927,"strike":9.33997262723295,"iv":1.4348040182046842,"gamma":0.14081584129926195,"theta":-0.013219790880347873,"vega":0.0057332304430352116,"rho":-0.006371657884680013,"breakevenPct":4.367575664080642},{"delta":0.8,"premium":5.052273766379574,"strike":11.225823155722951,"iv":1.761230166880974,"gamma":0.08757452346928758,"theta":-0.013864081861105243,"vega":0.004986006888620367,"rho":-0.008089329949649714,"breakevenPct":3.838794558514378},{"delta":0.85,"premium":6.979097872890536,"strike":13.229097872890536,"iv":1.9392760000892226,"gamma":0.0670966704338209,"theta":-0.012578504582745264,"vega":0.004207996797940118,"rho":-0.00986938992158581,"breakevenPct":2.6479750778816187}]},"raw":{"call":[{"delta":0.1,"premium":0.0788726810651468,"strike":8.697170690336595,"iv":0.6883604531894756,"gamma":0.20567570257105564,"theta":-0.004961866783046333,"vega":0.003084855210088177,"rho":0.00042282494540601007,"breakevenPct":36.69849488164709},{"delta":0.15,"premium":0.2449875525203023,"strike":12.38861227822894,"iv":1.6483554118848052,"gamma":0.14247921901522437,"theta":-0.014469556059190251,"vega":0.004028227815257429,"rho":0.0005527441124511407,"breakevenPct":96.78504409266735},{"delta":0.2,"premium":0.41110242397545793,"strike":16.08005386612129,"iv":2.608350370580135,"gamma":0.07928273545939302,"theta":-0.023977245335334175,"vega":0.004971600420426683,"rho":0.0006826632794962714,"breakevenPct":156.87159330368763}],"put":[{"delta":0.75,"premium":3.200370984866927,"strike":9.33997262723295,"iv":1.4348040182046842,"gamma":0.14081584129926195,"theta":-0.013219790880347873,"vega":0.0057332304430352116,"rho":-0.006371657884680013,"breakevenPct":4.367575664080642},{"delta":0.8,"premium":5.052273766379574,"strike":11.225823155722951,"iv":1.761230166880974,"gamma":0.08757452346928758,"theta":-0.013864081861105243,"vega":0.004986006888620367,"rho":-0.008089329949649714,"breakevenPct":3.838794558514378},{"delta":0.85,"premium":6.979097872890536,"strike":13.229097872890536,"iv":1.9392760000892226,"gamma":0.0670966704338209,"theta":-0.012578504582745264,"vega":0.004207996797940118,"rho":-0.00986938992158581,"breakevenPct":2.6479750778816187}]}},"errors":["fundamentals:provider_http_429"],"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"}}