{"symbol":"SBS","url":"https://intraalpha.com/companies/SBS","capturedAt":"2026-10-23T01:59:58.847Z","state":"partial","quote":{"symbol":"SBS","last_price":6.27,"prev_close":6.32,"regular_close":6.27,"change":-0.05,"change_pct":-0.7911,"regular_change":-0.05,"regular_change_pct":-0.7911,"extended_change":0,"extended_change_pct":0,"bid":6.09,"ask":6.25,"bid_size":100,"ask_size":7000,"volume":8991277,"vwap":6.248148,"open":6.33,"high":6.35,"low":6.2,"close":6.27,"trade_count":22170,"last_trade_at":"2026-10-22T23:00:00.001601185Z","last_quote_at":"2026-10-23T00:00:00.2712202Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:56.38812227-04:00","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":"2026-10-22T19:59:21.515Z","bars":[{"c":6.23,"h":6.23,"l":6.23,"n":9,"o":6.23,"t":"2026-10-16T10:40:00Z","v":205,"vw":6.23},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-16T11:40:00Z","v":250,"vw":6.3},{"c":6.27,"h":6.27,"l":6.27,"n":2,"o":6.27,"t":"2026-10-16T13:05:00Z","v":3887,"vw":6.27},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-10-16T13:10:00Z","v":1600,"vw":6.28},{"c":6.29,"h":6.29,"l":6.29,"n":1,"o":6.29,"t":"2026-10-16T13:15:00Z","v":819,"vw":6.29},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-16T13:25:00Z","v":100,"vw":6.33},{"c":6.3088,"h":6.33,"l":6.295,"n":404,"o":6.33,"t":"2026-10-16T13:30:00Z","v":193465,"vw":6.316447},{"c":6.34,"h":6.34,"l":6.305,"n":409,"o":6.305,"t":"2026-10-16T13:35:00Z","v":224956,"vw":6.324641},{"c":6.32,"h":6.345,"l":6.32,"n":155,"o":6.34,"t":"2026-10-16T13:40:00Z","v":82647,"vw":6.338187},{"c":6.301,"h":6.32,"l":6.29,"n":263,"o":6.32,"t":"2026-10-16T13:45:00Z","v":121172,"vw":6.297143},{"c":6.295,"h":6.31,"l":6.295,"n":205,"o":6.3,"t":"2026-10-16T13:50:00Z","v":78421,"vw":6.302156},{"c":6.3,"h":6.3,"l":6.295,"n":180,"o":6.295,"t":"2026-10-16T13:55:00Z","v":65456,"vw":6.29856},{"c":6.31,"h":6.325,"l":6.3,"n":221,"o":6.3,"t":"2026-10-16T14:00:00Z","v":103043,"vw":6.310716},{"c":6.2998,"h":6.315,"l":6.29,"n":328,"o":6.315,"t":"2026-10-16T14:05:00Z","v":237062,"vw":6.299773},{"c":6.305,"h":6.315,"l":6.295,"n":269,"o":6.3,"t":"2026-10-16T14:10:00Z","v":176096,"vw":6.305728},{"c":6.301,"h":6.315,"l":6.2926,"n":295,"o":6.305,"t":"2026-10-16T14:15:00Z","v":145634,"vw":6.304547},{"c":6.305,"h":6.32,"l":6.305,"n":160,"o":6.305,"t":"2026-10-16T14:20:00Z","v":82910,"vw":6.312137},{"c":6.295,"h":6.31,"l":6.295,"n":119,"o":6.305,"t":"2026-10-16T14:25:00Z","v":65215,"vw":6.299672},{"c":6.28,"h":6.3,"l":6.275,"n":259,"o":6.295,"t":"2026-10-16T14:30:00Z","v":112947,"vw":6.28337},{"c":6.265,"h":6.285,"l":6.26,"n":247,"o":6.28,"t":"2026-10-16T14:35:00Z","v":128156,"vw":6.27136},{"c":6.225,"h":6.275,"l":6.215,"n":318,"o":6.265,"t":"2026-10-16T14:40:00Z","v":211931,"vw":6.245465},{"c":6.24,"h":6.24,"l":6.21,"n":520,"o":6.22,"t":"2026-10-16T14:45:00Z","v":373475,"vw":6.221317},{"c":6.235,"h":6.245,"l":6.2315,"n":332,"o":6.24,"t":"2026-10-16T14:50:00Z","v":158724,"vw":6.238897},{"c":6.26,"h":6.265,"l":6.235,"n":330,"o":6.235,"t":"2026-10-16T14:55:00Z","v":208962,"vw":6.25443},{"c":6.26,"h":6.2651,"l":6.255,"n":243,"o":6.265,"t":"2026-10-16T15:00:00Z","v":125830,"vw":6.260201},{"c":6.255,"h":6.265,"l":6.25,"n":101,"o":6.265,"t":"2026-10-16T15:05:00Z","v":52403,"vw":6.259056},{"c":6.2512,"h":6.265,"l":6.25,"n":151,"o":6.255,"t":"2026-10-16T15:10:00Z","v":104848,"vw":6.255868},{"c":6.245,"h":6.265,"l":6.24,"n":215,"o":6.25,"t":"2026-10-16T15:15:00Z","v":175391,"vw":6.254906},{"c":6.235,"h":6.245,"l":6.235,"n":151,"o":6.245,"t":"2026-10-16T15:20:00Z","v":37964,"vw":6.238622},{"c":6.25,"h":6.25,"l":6.235,"n":447,"o":6.235,"t":"2026-10-16T15:25:00Z","v":209977,"vw":6.239995},{"c":6.245,"h":6.245,"l":6.245,"n":24,"o":6.245,"t":"2026-10-16T15:30:00Z","v":3735,"vw":6.245},{"c":6.26,"h":6.26,"l":6.25,"n":104,"o":6.25,"t":"2026-10-16T15:35:00Z","v":20528,"vw":6.252852},{"c":6.2485,"h":6.26,"l":6.245,"n":287,"o":6.26,"t":"2026-10-16T15:40:00Z","v":205193,"vw":6.250202},{"c":6.235,"h":6.25,"l":6.235,"n":86,"o":6.2474,"t":"2026-10-16T15:45:00Z","v":39495,"vw":6.242722},{"c":6.235,"h":6.245,"l":6.235,"n":152,"o":6.235,"t":"2026-10-16T15:50:00Z","v":83861,"vw":6.238535},{"c":6.22,"h":6.235,"l":6.215,"n":223,"o":6.235,"t":"2026-10-16T15:55:00Z","v":163565,"vw":6.222937},{"c":6.21,"h":6.222,"l":6.2023,"n":220,"o":6.22,"t":"2026-10-16T16:00:00Z","v":145658,"vw":6.215522},{"c":6.215,"h":6.2201,"l":6.215,"n":188,"o":6.215,"t":"2026-10-16T16:05:00Z","v":60239,"vw":6.218893},{"c":6.2299,"h":6.2305,"l":6.22,"n":167,"o":6.22,"t":"2026-10-16T16:10:00Z","v":69949,"vw":6.227021},{"c":6.225,"h":6.235,"l":6.22,"n":88,"o":6.23,"t":"2026-10-16T16:15:00Z","v":50097,"vw":6.230179},{"c":6.215,"h":6.225,"l":6.215,"n":122,"o":6.225,"t":"2026-10-16T16:20:00Z","v":67036,"vw":6.219416},{"c":6.22,"h":6.22,"l":6.21,"n":126,"o":6.215,"t":"2026-10-16T16:25:00Z","v":23722,"vw":6.219377},{"c":6.215,"h":6.225,"l":6.2126,"n":161,"o":6.22,"t":"2026-10-16T16:30:00Z","v":75216,"vw":6.218999},{"c":6.2101,"h":6.2198,"l":6.205,"n":119,"o":6.21,"t":"2026-10-16T16:35:00Z","v":61385,"vw":6.210648},{"c":6.22,"h":6.225,"l":6.21,"n":191,"o":6.215,"t":"2026-10-16T16:40:00Z","v":103688,"vw":6.21946},{"c":6.235,"h":6.235,"l":6.22,"n":92,"o":6.22,"t":"2026-10-16T16:45:00Z","v":29018,"vw":6.227812},{"c":6.24,"h":6.24,"l":6.2324,"n":42,"o":6.235,"t":"2026-10-16T16:50:00Z","v":3674,"vw":6.233885},{"c":6.24,"h":6.24,"l":6.2327,"n":78,"o":6.235,"t":"2026-10-16T16:55:00Z","v":11576,"vw":6.23587},{"c":6.23,"h":6.24,"l":6.225,"n":384,"o":6.23,"t":"2026-10-16T17:00:00Z","v":226515,"vw":6.231762},{"c":6.225,"h":6.23,"l":6.215,"n":186,"o":6.23,"t":"2026-10-16T17:05:00Z","v":98852,"vw":6.22215},{"c":6.225,"h":6.225,"l":6.22,"n":84,"o":6.225,"t":"2026-10-16T17:10:00Z","v":39658,"vw":6.221922},{"c":6.22,"h":6.235,"l":6.22,"n":218,"o":6.23,"t":"2026-10-16T17:15:00Z","v":99594,"vw":6.230139},{"c":6.24,"h":6.245,"l":6.225,"n":193,"o":6.23,"t":"2026-10-16T17:20:00Z","v":107280,"vw":6.235341},{"c":6.24,"h":6.245,"l":6.23,"n":94,"o":6.235,"t":"2026-10-16T17:25:00Z","v":22051,"vw":6.23718},{"c":6.245,"h":6.2476,"l":6.24,"n":64,"o":6.24,"t":"2026-10-16T17:30:00Z","v":9519,"vw":6.24399},{"c":6.245,"h":6.245,"l":6.24,"n":37,"o":6.245,"t":"2026-10-16T17:35:00Z","v":24662,"vw":6.241529},{"c":6.245,"h":6.265,"l":6.24,"n":279,"o":6.245,"t":"2026-10-16T17:40:00Z","v":102661,"vw":6.252548},{"c":6.24,"h":6.245,"l":6.235,"n":89,"o":6.245,"t":"2026-10-16T17:45:00Z","v":39125,"vw":6.2376},{"c":6.225,"h":6.24,"l":6.225,"n":140,"o":6.235,"t":"2026-10-16T17:50:00Z","v":54846,"vw":6.230961},{"c":6.225,"h":6.235,"l":6.22,"n":255,"o":6.225,"t":"2026-10-16T17:55:00Z","v":97002,"vw":6.229967},{"c":6.2399,"h":6.2399,"l":6.22,"n":430,"o":6.22,"t":"2026-10-16T18:00:00Z","v":123694,"vw":6.23004},{"c":6.2474,"h":6.2474,"l":6.22,"n":333,"o":6.235,"t":"2026-10-16T18:05:00Z","v":244745,"vw":6.232699},{"c":6.2426,"h":6.245,"l":6.235,"n":122,"o":6.2415,"t":"2026-10-16T18:10:00Z","v":50507,"vw":6.23991},{"c":6.255,"h":6.2577,"l":6.245,"n":189,"o":6.245,"t":"2026-10-16T18:15:00Z","v":152571,"vw":6.249464},{"c":6.2526,"h":6.26,"l":6.25,"n":162,"o":6.2526,"t":"2026-10-16T18:20:00Z","v":44037,"vw":6.255609},{"c":6.26,"h":6.2685,"l":6.255,"n":109,"o":6.255,"t":"2026-10-16T18:25:00Z","v":29409,"vw":6.260617},{"c":6.265,"h":6.265,"l":6.255,"n":155,"o":6.26,"t":"2026-10-16T18:30:00Z","v":74915,"vw":6.260307},{"c":6.2712,"h":6.2774,"l":6.26,"n":121,"o":6.26,"t":"2026-10-16T18:35:00Z","v":35973,"vw":6.265519},{"c":6.29,"h":6.295,"l":6.2701,"n":130,"o":6.271,"t":"2026-10-16T18:40:00Z","v":39942,"vw":6.284845},{"c":6.28,"h":6.29,"l":6.28,"n":101,"o":6.29,"t":"2026-10-16T18:45:00Z","v":37368,"vw":6.285796},{"c":6.275,"h":6.2801,"l":6.275,"n":106,"o":6.2801,"t":"2026-10-16T18:50:00Z","v":22711,"vw":6.278846},{"c":6.28,"h":6.28,"l":6.27,"n":150,"o":6.28,"t":"2026-10-16T18:55:00Z","v":51398,"vw":6.278263},{"c":6.285,"h":6.285,"l":6.27,"n":292,"o":6.28,"t":"2026-10-16T19:00:00Z","v":109206,"vw":6.28013},{"c":6.285,"h":6.295,"l":6.28,"n":239,"o":6.28,"t":"2026-10-16T19:05:00Z","v":142075,"vw":6.289549},{"c":6.309,"h":6.3098,"l":6.285,"n":306,"o":6.285,"t":"2026-10-16T19:10:00Z","v":262523,"vw":6.297336},{"c":6.295,"h":6.32,"l":6.295,"n":748,"o":6.31,"t":"2026-10-16T19:15:00Z","v":408210,"vw":6.306412},{"c":6.295,"h":6.3,"l":6.2801,"n":344,"o":6.3,"t":"2026-10-16T19:20:00Z","v":176259,"vw":6.290712},{"c":6.29,"h":6.295,"l":6.2826,"n":228,"o":6.295,"t":"2026-10-16T19:25:00Z","v":147952,"vw":6.289804},{"c":6.27,"h":6.29,"l":6.265,"n":424,"o":6.29,"t":"2026-10-16T19:30:00Z","v":494966,"vw":6.279243},{"c":6.28,"h":6.285,"l":6.27,"n":194,"o":6.27,"t":"2026-10-16T19:35:00Z","v":139973,"vw":6.272639},{"c":6.28,"h":6.295,"l":6.28,"n":231,"o":6.29,"t":"2026-10-16T19:40:00Z","v":94503,"vw":6.289364},{"c":6.2974,"h":6.2974,"l":6.275,"n":355,"o":6.285,"t":"2026-10-16T19:45:00Z","v":209138,"vw":6.281833},{"c":6.285,"h":6.295,"l":6.28,"n":258,"o":6.29,"t":"2026-10-16T19:50:00Z","v":178064,"vw":6.288718},{"c":6.26,"h":6.29,"l":6.25,"n":1378,"o":6.285,"t":"2026-10-16T19:55:00Z","v":1665182,"vw":6.266986},{"c":6.26,"h":6.26,"l":6.25,"n":17,"o":6.25,"t":"2026-10-16T20:00:00Z","v":475815,"vw":6.259992},{"c":6.2965,"h":6.2965,"l":6.2965,"n":1,"o":6.2965,"t":"2026-10-16T20:25:00Z","v":1000,"vw":6.2965},{"c":6.26,"h":6.26,"l":6.26,"n":1,"o":6.26,"t":"2026-10-16T23:50:00Z","v":171,"vw":6.26},{"c":6.34,"h":6.34,"l":6.26,"n":13,"o":6.3,"t":"2026-10-19T12:30:00Z","v":3442,"vw":6.30078},{"c":6.39,"h":6.39,"l":6.35,"n":12,"o":6.37,"t":"2026-10-19T13:00:00Z","v":7405,"vw":6.378556},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-19T13:05:00Z","v":205,"vw":6.4},{"c":6.42,"h":6.43,"l":6.41,"n":8,"o":6.41,"t":"2026-10-19T13:20:00Z","v":707,"vw":6.417143},{"c":6.39,"h":6.42,"l":6.39,"n":4,"o":6.42,"t":"2026-10-19T13:25:00Z","v":500,"vw":6.414},{"c":6.375,"h":6.4,"l":6.37,"n":288,"o":6.39,"t":"2026-10-19T13:30:00Z","v":206865,"vw":6.382881},{"c":6.405,"h":6.42,"l":6.375,"n":202,"o":6.38,"t":"2026-10-19T13:35:00Z","v":113238,"vw":6.405686},{"c":6.385,"h":6.41,"l":6.38,"n":205,"o":6.405,"t":"2026-10-19T13:40:00Z","v":156708,"vw":6.393358},{"c":6.385,"h":6.39,"l":6.38,"n":98,"o":6.39,"t":"2026-10-19T13:45:00Z","v":39940,"vw":6.38352},{"c":6.38,"h":6.39,"l":6.365,"n":161,"o":6.385,"t":"2026-10-19T13:50:00Z","v":72007,"vw":6.374921},{"c":6.36,"h":6.395,"l":6.36,"n":187,"o":6.39,"t":"2026-10-19T13:55:00Z","v":94553,"vw":6.375584},{"c":6.355,"h":6.365,"l":6.33,"n":246,"o":6.365,"t":"2026-10-19T14:00:00Z","v":107613,"vw":6.345933},{"c":6.345,"h":6.355,"l":6.335,"n":115,"o":6.355,"t":"2026-10-19T14:05:00Z","v":52699,"vw":6.345787},{"c":6.315,"h":6.34,"l":6.315,"n":112,"o":6.34,"t":"2026-10-19T14:10:00Z","v":30513,"vw":6.329413},{"c":6.325,"h":6.34,"l":6.315,"n":202,"o":6.32,"t":"2026-10-19T14:15:00Z","v":151612,"vw":6.327588},{"c":6.315,"h":6.325,"l":6.2901,"n":303,"o":6.3209,"t":"2026-10-19T14:20:00Z","v":177815,"vw":6.309078},{"c":6.325,"h":6.325,"l":6.315,"n":100,"o":6.315,"t":"2026-10-19T14:25:00Z","v":23986,"vw":6.319529},{"c":6.335,"h":6.34,"l":6.3242,"n":337,"o":6.325,"t":"2026-10-19T14:30:00Z","v":128144,"vw":6.331726},{"c":6.325,"h":6.35,"l":6.325,"n":289,"o":6.335,"t":"2026-10-19T14:35:00Z","v":134943,"vw":6.338481},{"c":6.33,"h":6.335,"l":6.325,"n":118,"o":6.325,"t":"2026-10-19T14:40:00Z","v":27555,"vw":6.329552},{"c":6.305,"h":6.33,"l":6.3,"n":173,"o":6.33,"t":"2026-10-19T14:45:00Z","v":127041,"vw":6.320796},{"c":6.29,"h":6.3,"l":6.285,"n":155,"o":6.3,"t":"2026-10-19T14:50:00Z","v":48608,"vw":6.290607},{"c":6.295,"h":6.295,"l":6.285,"n":171,"o":6.295,"t":"2026-10-19T14:55:00Z","v":78712,"vw":6.290058},{"c":6.285,"h":6.295,"l":6.275,"n":222,"o":6.295,"t":"2026-10-19T15:00:00Z","v":101565,"vw":6.284613},{"c":6.29,"h":6.29,"l":6.28,"n":100,"o":6.285,"t":"2026-10-19T15:05:00Z","v":26457,"vw":6.28577},{"c":6.295,"h":6.3,"l":6.285,"n":205,"o":6.29,"t":"2026-10-19T15:10:00Z","v":107721,"vw":6.296286},{"c":6.29,"h":6.295,"l":6.29,"n":135,"o":6.295,"t":"2026-10-19T15:15:00Z","v":95668,"vw":6.29197},{"c":6.3012,"h":6.305,"l":6.28,"n":335,"o":6.29,"t":"2026-10-19T15:20:00Z","v":86053,"vw":6.291298},{"c":6.305,"h":6.305,"l":6.295,"n":149,"o":6.3,"t":"2026-10-19T15:25:00Z","v":45330,"vw":6.300051},{"c":6.3,"h":6.3074,"l":6.295,"n":261,"o":6.305,"t":"2026-10-19T15:30:00Z","v":121622,"vw":6.30006},{"c":6.295,"h":6.305,"l":6.29,"n":109,"o":6.301,"t":"2026-10-19T15:35:00Z","v":50120,"vw":6.298431},{"c":6.295,"h":6.3,"l":6.29,"n":160,"o":6.295,"t":"2026-10-19T15:40:00Z","v":85075,"vw":6.298697},{"c":6.2815,"h":6.295,"l":6.275,"n":298,"o":6.295,"t":"2026-10-19T15:45:00Z","v":156485,"vw":6.284902},{"c":6.28,"h":6.285,"l":6.28,"n":127,"o":6.2812,"t":"2026-10-19T15:50:00Z","v":91606,"vw":6.280973},{"c":6.28,"h":6.29,"l":6.28,"n":188,"o":6.281,"t":"2026-10-19T15:55:00Z","v":50191,"vw":6.286845},{"c":6.275,"h":6.2801,"l":6.27,"n":127,"o":6.28,"t":"2026-10-19T16:00:00Z","v":51505,"vw":6.27521},{"c":6.285,"h":6.285,"l":6.275,"n":144,"o":6.275,"t":"2026-10-19T16:05:00Z","v":37917,"vw":6.279658},{"c":6.285,"h":6.29,"l":6.28,"n":56,"o":6.285,"t":"2026-10-19T16:10:00Z","v":8180,"vw":6.28522},{"c":6.2898,"h":6.29,"l":6.28,"n":236,"o":6.285,"t":"2026-10-19T16:15:00Z","v":138074,"vw":6.287791},{"c":6.31,"h":6.31,"l":6.28,"n":178,"o":6.29,"t":"2026-10-19T16:20:00Z","v":100268,"vw":6.295937},{"c":6.295,"h":6.31,"l":6.29,"n":73,"o":6.305,"t":"2026-10-19T16:25:00Z","v":22151,"vw":6.299267},{"c":6.28,"h":6.295,"l":6.27,"n":129,"o":6.295,"t":"2026-10-19T16:30:00Z","v":44327,"vw":6.284351},{"c":6.27,"h":6.28,"l":6.27,"n":40,"o":6.275,"t":"2026-10-19T16:35:00Z","v":5534,"vw":6.275598},{"c":6.28,"h":6.285,"l":6.275,"n":135,"o":6.275,"t":"2026-10-19T16:40:00Z","v":39040,"vw":6.280684},{"c":6.265,"h":6.28,"l":6.26,"n":112,"o":6.28,"t":"2026-10-19T16:45:00Z","v":29377,"vw":6.276121},{"c":6.27,"h":6.2774,"l":6.265,"n":113,"o":6.265,"t":"2026-10-19T16:50:00Z","v":34763,"vw":6.26984},{"c":6.28,"h":6.28,"l":6.275,"n":87,"o":6.275,"t":"2026-10-19T16:55:00Z","v":25356,"vw":6.278308},{"c":6.275,"h":6.28,"l":6.27,"n":49,"o":6.275,"t":"2026-10-19T17:00:00Z","v":6511,"vw":6.272499},{"c":6.27,"h":6.2761,"l":6.27,"n":51,"o":6.27,"t":"2026-10-19T17:05:00Z","v":7865,"vw":6.271674},{"c":6.28,"h":6.28,"l":6.27,"n":78,"o":6.27,"t":"2026-10-19T17:10:00Z","v":8424,"vw":6.274528},{"c":6.295,"h":6.3,"l":6.275,"n":187,"o":6.275,"t":"2026-10-19T17:15:00Z","v":51713,"vw":6.29195},{"c":6.3,"h":6.3,"l":6.29,"n":107,"o":6.295,"t":"2026-10-19T17:20:00Z","v":25159,"vw":6.297985},{"c":6.3126,"h":6.32,"l":6.29,"n":168,"o":6.3,"t":"2026-10-19T17:25:00Z","v":100036,"vw":6.303595},{"c":6.31,"h":6.3174,"l":6.305,"n":160,"o":6.31,"t":"2026-10-19T17:30:00Z","v":64348,"vw":6.310003},{"c":6.305,"h":6.31,"l":6.3,"n":103,"o":6.31,"t":"2026-10-19T17:35:00Z","v":31798,"vw":6.308162},{"c":6.31,"h":6.315,"l":6.3,"n":137,"o":6.305,"t":"2026-10-19T17:40:00Z","v":54527,"vw":6.309461},{"c":6.315,"h":6.32,"l":6.3,"n":246,"o":6.31,"t":"2026-10-19T17:45:00Z","v":132970,"vw":6.31047},{"c":6.325,"h":6.325,"l":6.31,"n":319,"o":6.315,"t":"2026-10-19T17:50:00Z","v":230754,"vw":6.318875},{"c":6.325,"h":6.33,"l":6.32,"n":40,"o":6.325,"t":"2026-10-19T17:55:00Z","v":7622,"vw":6.324539},{"c":6.335,"h":6.335,"l":6.325,"n":99,"o":6.325,"t":"2026-10-19T18:00:00Z","v":39506,"vw":6.332531},{"c":6.34,"h":6.34,"l":6.33,"n":105,"o":6.3324,"t":"2026-10-19T18:05:00Z","v":67364,"vw":6.339083},{"c":6.3512,"h":6.36,"l":6.3324,"n":471,"o":6.3399,"t":"2026-10-19T18:10:00Z","v":334021,"vw":6.347919},{"c":6.35,"h":6.3554,"l":6.34,"n":166,"o":6.355,"t":"2026-10-19T18:15:00Z","v":75385,"vw":6.348906},{"c":6.335,"h":6.345,"l":6.335,"n":164,"o":6.345,"t":"2026-10-19T18:20:00Z","v":59845,"vw":6.339922},{"c":6.3399,"h":6.35,"l":6.3326,"n":390,"o":6.335,"t":"2026-10-19T18:25:00Z","v":253092,"vw":6.339921},{"c":6.34,"h":6.34,"l":6.3326,"n":94,"o":6.3388,"t":"2026-10-19T18:30:00Z","v":24636,"vw":6.337505},{"c":6.3412,"h":6.345,"l":6.335,"n":160,"o":6.34,"t":"2026-10-19T18:35:00Z","v":42450,"vw":6.340517},{"c":6.335,"h":6.34,"l":6.33,"n":141,"o":6.34,"t":"2026-10-19T18:40:00Z","v":68312,"vw":6.339698},{"c":6.3388,"h":6.345,"l":6.335,"n":228,"o":6.34,"t":"2026-10-19T18:45:00Z","v":104744,"vw":6.339866},{"c":6.345,"h":6.35,"l":6.335,"n":133,"o":6.335,"t":"2026-10-19T18:50:00Z","v":53406,"vw":6.342808},{"c":6.34,"h":6.345,"l":6.335,"n":136,"o":6.3412,"t":"2026-10-19T18:55:00Z","v":72355,"vw":6.339852},{"c":6.34,"h":6.35,"l":6.33,"n":248,"o":6.335,"t":"2026-10-19T19:00:00Z","v":104282,"vw":6.33965},{"c":6.335,"h":6.3488,"l":6.335,"n":230,"o":6.335,"t":"2026-10-19T19:05:00Z","v":109509,"vw":6.339678},{"c":6.335,"h":6.3451,"l":6.335,"n":238,"o":6.3399,"t":"2026-10-19T19:10:00Z","v":121612,"vw":6.33956},{"c":6.345,"h":6.35,"l":6.33,"n":229,"o":6.335,"t":"2026-10-19T19:15:00Z","v":110312,"vw":6.340455},{"c":6.345,"h":6.345,"l":6.34,"n":90,"o":6.345,"t":"2026-10-19T19:20:00Z","v":11416,"vw":6.342766},{"c":6.342,"h":6.35,"l":6.34,"n":148,"o":6.34,"t":"2026-10-19T19:25:00Z","v":37351,"vw":6.34263},{"c":6.34,"h":6.3451,"l":6.33,"n":601,"o":6.34,"t":"2026-10-19T19:30:00Z","v":314064,"vw":6.339612},{"c":6.33,"h":6.345,"l":6.325,"n":273,"o":6.345,"t":"2026-10-19T19:35:00Z","v":179156,"vw":6.336704},{"c":6.3301,"h":6.336,"l":6.32,"n":348,"o":6.33,"t":"2026-10-19T19:40:00Z","v":265830,"vw":6.330246},{"c":6.33,"h":6.335,"l":6.32,"n":311,"o":6.33,"t":"2026-10-19T19:45:00Z","v":119129,"vw":6.328649},{"c":6.31,"h":6.34,"l":6.31,"n":570,"o":6.3312,"t":"2026-10-19T19:50:00Z","v":430483,"vw":6.326592},{"c":6.305,"h":6.32,"l":6.3,"n":1183,"o":6.315,"t":"2026-10-19T19:55:00Z","v":627206,"vw":6.309291},{"c":6.3,"h":6.3,"l":6.3,"n":12,"o":6.3,"t":"2026-10-19T20:00:00Z","v":296079,"vw":6.3},{"c":6.4,"h":6.4,"l":6.39,"n":3,"o":6.39,"t":"2026-10-20T13:00:00Z","v":527,"vw":6.394753},{"c":6.46,"h":6.48,"l":6.46,"n":9,"o":6.47,"t":"2026-10-20T13:05:00Z","v":2553,"vw":6.467191},{"c":6.48,"h":6.48,"l":6.47,"n":10,"o":6.47,"t":"2026-10-20T13:10:00Z","v":1974,"vw":6.47197},{"c":6.49,"h":6.49,"l":6.47,"n":5,"o":6.47,"t":"2026-10-20T13:15:00Z","v":988,"vw":6.477768},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-10-20T13:20:00Z","v":662,"vw":6.49},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-10-20T13:25:00Z","v":100,"vw":6.44},{"c":6.46,"h":6.48,"l":6.435,"n":926,"o":6.45,"t":"2026-10-20T13:30:00Z","v":455484,"vw":6.46135},{"c":6.49,"h":6.495,"l":6.46,"n":384,"o":6.46,"t":"2026-10-20T13:35:00Z","v":151925,"vw":6.48012},{"c":6.54,"h":6.54,"l":6.485,"n":813,"o":6.5,"t":"2026-10-20T13:40:00Z","v":892318,"vw":6.507768},{"c":6.53,"h":6.54,"l":6.515,"n":804,"o":6.53,"t":"2026-10-20T13:45:00Z","v":443658,"vw":6.52649},{"c":6.535,"h":6.545,"l":6.525,"n":901,"o":6.5399,"t":"2026-10-20T13:50:00Z","v":381459,"vw":6.535719},{"c":6.485,"h":6.54,"l":6.485,"n":624,"o":6.535,"t":"2026-10-20T13:55:00Z","v":382385,"vw":6.511801},{"c":6.495,"h":6.5,"l":6.48,"n":410,"o":6.485,"t":"2026-10-20T14:00:00Z","v":180811,"vw":6.490114},{"c":6.465,"h":6.5,"l":6.455,"n":521,"o":6.5,"t":"2026-10-20T14:05:00Z","v":284508,"vw":6.478055},{"c":6.43,"h":6.47,"l":6.43,"n":466,"o":6.465,"t":"2026-10-20T14:10:00Z","v":264536,"vw":6.452465},{"c":6.415,"h":6.4276,"l":6.41,"n":485,"o":6.4201,"t":"2026-10-20T14:15:00Z","v":262730,"vw":6.419235},{"c":6.42,"h":6.42,"l":6.39,"n":644,"o":6.415,"t":"2026-10-20T14:20:00Z","v":381699,"vw":6.404532},{"c":6.47,"h":6.47,"l":6.4101,"n":497,"o":6.42,"t":"2026-10-20T14:25:00Z","v":376408,"vw":6.44422},{"c":6.46,"h":6.47,"l":6.45,"n":700,"o":6.465,"t":"2026-10-20T14:30:00Z","v":602501,"vw":6.461247},{"c":6.445,"h":6.48,"l":6.445,"n":224,"o":6.46,"t":"2026-10-20T14:35:00Z","v":112276,"vw":6.463247},{"c":6.445,"h":6.46,"l":6.435,"n":454,"o":6.445,"t":"2026-10-20T14:40:00Z","v":498094,"vw":6.447664},{"c":6.425,"h":6.44,"l":6.425,"n":338,"o":6.44,"t":"2026-10-20T14:45:00Z","v":268582,"vw":6.433957},{"c":6.4313,"h":6.445,"l":6.4201,"n":491,"o":6.426,"t":"2026-10-20T14:50:00Z","v":430673,"vw":6.438452},{"c":6.435,"h":6.44,"l":6.42,"n":178,"o":6.435,"t":"2026-10-20T14:55:00Z","v":95605,"vw":6.429576},{"c":6.435,"h":6.44,"l":6.425,"n":316,"o":6.44,"t":"2026-10-20T15:00:00Z","v":182222,"vw":6.431682},{"c":6.445,"h":6.4474,"l":6.435,"n":343,"o":6.435,"t":"2026-10-20T15:05:00Z","v":274385,"vw":6.440238},{"c":6.4503,"h":6.455,"l":6.44,"n":670,"o":6.45,"t":"2026-10-20T15:10:00Z","v":655938,"vw":6.44918},{"c":6.465,"h":6.47,"l":6.45,"n":242,"o":6.4512,"t":"2026-10-20T15:15:00Z","v":177675,"vw":6.458288},{"c":6.455,"h":6.4699,"l":6.455,"n":133,"o":6.465,"t":"2026-10-20T15:20:00Z","v":65153,"vw":6.460183},{"c":6.465,"h":6.465,"l":6.445,"n":251,"o":6.455,"t":"2026-10-20T15:25:00Z","v":171334,"vw":6.455662},{"c":6.4618,"h":6.4651,"l":6.46,"n":172,"o":6.465,"t":"2026-10-20T15:30:00Z","v":145826,"vw":6.460788},{"c":6.485,"h":6.49,"l":6.46,"n":469,"o":6.46,"t":"2026-10-20T15:35:00Z","v":382473,"vw":6.477501},{"c":6.48,"h":6.495,"l":6.48,"n":189,"o":6.49,"t":"2026-10-20T15:40:00Z","v":100775,"vw":6.48621},{"c":6.485,"h":6.4985,"l":6.48,"n":218,"o":6.485,"t":"2026-10-20T15:45:00Z","v":84554,"vw":6.488214},{"c":6.489,"h":6.495,"l":6.48,"n":141,"o":6.48,"t":"2026-10-20T15:50:00Z","v":54042,"vw":6.489016},{"c":6.525,"h":6.525,"l":6.485,"n":618,"o":6.485,"t":"2026-10-20T15:55:00Z","v":783518,"vw":6.509637},{"c":6.51,"h":6.5299,"l":6.505,"n":269,"o":6.525,"t":"2026-10-20T16:00:00Z","v":170635,"vw":6.510476},{"c":6.515,"h":6.5185,"l":6.505,"n":212,"o":6.51,"t":"2026-10-20T16:05:00Z","v":116133,"vw":6.510612},{"c":6.515,"h":6.5174,"l":6.505,"n":181,"o":6.51,"t":"2026-10-20T16:10:00Z","v":74681,"vw":6.510322},{"c":6.51,"h":6.515,"l":6.51,"n":56,"o":6.515,"t":"2026-10-20T16:15:00Z","v":9364,"vw":6.514803},{"c":6.5,"h":6.52,"l":6.49,"n":413,"o":6.51,"t":"2026-10-20T16:20:00Z","v":333081,"vw":6.501986},{"c":6.5,"h":6.505,"l":6.49,"n":229,"o":6.5,"t":"2026-10-20T16:25:00Z","v":119726,"vw":6.499939},{"c":6.505,"h":6.505,"l":6.4985,"n":134,"o":6.5,"t":"2026-10-20T16:30:00Z","v":60416,"vw":6.500211},{"c":6.515,"h":6.52,"l":6.5025,"n":131,"o":6.505,"t":"2026-10-20T16:35:00Z","v":35736,"vw":6.511187},{"c":6.515,"h":6.5174,"l":6.505,"n":173,"o":6.515,"t":"2026-10-20T16:40:00Z","v":116532,"vw":6.510637},{"c":6.51,"h":6.515,"l":6.505,"n":102,"o":6.515,"t":"2026-10-20T16:45:00Z","v":32205,"vw":6.50916},{"c":6.505,"h":6.51,"l":6.505,"n":52,"o":6.51,"t":"2026-10-20T16:50:00Z","v":19093,"vw":6.508395},{"c":6.505,"h":6.505,"l":6.5,"n":61,"o":6.505,"t":"2026-10-20T16:55:00Z","v":13791,"vw":6.501509},{"c":6.495,"h":6.505,"l":6.49,"n":86,"o":6.505,"t":"2026-10-20T17:00:00Z","v":26645,"vw":6.497102},{"c":6.485,"h":6.49,"l":6.48,"n":93,"o":6.49,"t":"2026-10-20T17:05:00Z","v":27431,"vw":6.489094},{"c":6.475,"h":6.485,"l":6.475,"n":245,"o":6.485,"t":"2026-10-20T17:10:00Z","v":121827,"vw":6.480072},{"c":6.48,"h":6.48,"l":6.475,"n":51,"o":6.48,"t":"2026-10-20T17:15:00Z","v":6055,"vw":6.4793},{"c":6.4815,"h":6.49,"l":6.47,"n":274,"o":6.48,"t":"2026-10-20T17:20:00Z","v":122621,"vw":6.482767},{"c":6.495,"h":6.5,"l":6.4812,"n":203,"o":6.4812,"t":"2026-10-20T17:25:00Z","v":102076,"vw":6.490313},{"c":6.485,"h":6.496,"l":6.4826,"n":119,"o":6.49,"t":"2026-10-20T17:30:00Z","v":55829,"vw":6.489603},{"c":6.485,"h":6.49,"l":6.48,"n":148,"o":6.485,"t":"2026-10-20T17:35:00Z","v":44594,"vw":6.489087},{"c":6.475,"h":6.485,"l":6.465,"n":267,"o":6.485,"t":"2026-10-20T17:40:00Z","v":169857,"vw":6.47473},{"c":6.475,"h":6.475,"l":6.4701,"n":55,"o":6.475,"t":"2026-10-20T17:45:00Z","v":5341,"vw":6.474766},{"c":6.475,"h":6.48,"l":6.475,"n":158,"o":6.475,"t":"2026-10-20T17:50:00Z","v":42931,"vw":6.479034},{"c":6.45,"h":6.475,"l":6.4401,"n":405,"o":6.475,"t":"2026-10-20T17:55:00Z","v":265094,"vw":6.458655},{"c":6.44,"h":6.46,"l":6.44,"n":219,"o":6.4488,"t":"2026-10-20T18:00:00Z","v":181104,"vw":6.452162},{"c":6.455,"h":6.4651,"l":6.44,"n":477,"o":6.44,"t":"2026-10-20T18:05:00Z","v":343548,"vw":6.456596},{"c":6.4576,"h":6.4674,"l":6.45,"n":484,"o":6.46,"t":"2026-10-20T18:10:00Z","v":404855,"vw":6.459523},{"c":6.465,"h":6.47,"l":6.4515,"n":164,"o":6.455,"t":"2026-10-20T18:15:00Z","v":101048,"vw":6.464799},{"c":6.465,"h":6.47,"l":6.4612,"n":277,"o":6.465,"t":"2026-10-20T18:20:00Z","v":112431,"vw":6.468464},{"c":6.465,"h":6.47,"l":6.46,"n":121,"o":6.465,"t":"2026-10-20T18:25:00Z","v":39351,"vw":6.466532},{"c":6.465,"h":6.47,"l":6.4501,"n":354,"o":6.465,"t":"2026-10-20T18:30:00Z","v":226634,"vw":6.460193},{"c":6.46,"h":6.4651,"l":6.46,"n":287,"o":6.465,"t":"2026-10-20T18:35:00Z","v":176155,"vw":6.460403},{"c":6.465,"h":6.47,"l":6.45,"n":328,"o":6.46,"t":"2026-10-20T18:40:00Z","v":193650,"vw":6.459084},{"c":6.465,"h":6.4774,"l":6.4601,"n":271,"o":6.465,"t":"2026-10-20T18:45:00Z","v":112145,"vw":6.469266},{"c":6.465,"h":6.465,"l":6.46,"n":50,"o":6.465,"t":"2026-10-20T18:50:00Z","v":4574,"vw":6.464147},{"c":6.455,"h":6.465,"l":6.45,"n":198,"o":6.46,"t":"2026-10-20T18:55:00Z","v":112291,"vw":6.459649},{"c":6.455,"h":6.465,"l":6.4526,"n":464,"o":6.455,"t":"2026-10-20T19:00:00Z","v":318710,"vw":6.459862},{"c":6.455,"h":6.4576,"l":6.45,"n":67,"o":6.455,"t":"2026-10-20T19:05:00Z","v":7121,"vw":6.455506},{"c":6.435,"h":6.4651,"l":6.435,"n":348,"o":6.455,"t":"2026-10-20T19:10:00Z","v":223026,"vw":6.456281},{"c":6.42,"h":6.435,"l":6.405,"n":311,"o":6.435,"t":"2026-10-20T19:15:00Z","v":205168,"vw":6.41747},{"c":6.425,"h":6.43,"l":6.4101,"n":191,"o":6.42,"t":"2026-10-20T19:20:00Z","v":96201,"vw":6.420558},{"c":6.4312,"h":6.4351,"l":6.4212,"n":331,"o":6.43,"t":"2026-10-20T19:25:00Z","v":157979,"vw":6.430775},{"c":6.41,"h":6.435,"l":6.41,"n":377,"o":6.4312,"t":"2026-10-20T19:30:00Z","v":296904,"vw":6.419507},{"c":6.41,"h":6.41,"l":6.405,"n":151,"o":6.41,"t":"2026-10-20T19:35:00Z","v":41797,"vw":6.40689},{"c":6.415,"h":6.42,"l":6.4,"n":400,"o":6.405,"t":"2026-10-20T19:40:00Z","v":335409,"vw":6.40899},{"c":6.415,"h":6.4299,"l":6.41,"n":241,"o":6.415,"t":"2026-10-20T19:45:00Z","v":223745,"vw":6.419629},{"c":6.41,"h":6.42,"l":6.405,"n":221,"o":6.41,"t":"2026-10-20T19:50:00Z","v":210152,"vw":6.412115},{"c":6.415,"h":6.42,"l":6.4,"n":853,"o":6.41,"t":"2026-10-20T19:55:00Z","v":568701,"vw":6.408342},{"c":6.4,"h":6.4,"l":6.4,"n":17,"o":6.4,"t":"2026-10-20T20:00:00Z","v":490340,"vw":6.4},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-21T13:05:00Z","v":281,"vw":6.45},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-21T13:15:00Z","v":503,"vw":6.43},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-10-21T13:20:00Z","v":500,"vw":6.44},{"c":6.43,"h":6.46,"l":6.425,"n":605,"o":6.44,"t":"2026-10-21T13:30:00Z","v":379485,"vw":6.445571},{"c":6.435,"h":6.44,"l":6.415,"n":238,"o":6.43,"t":"2026-10-21T13:35:00Z","v":174002,"vw":6.426662},{"c":6.435,"h":6.45,"l":6.43,"n":165,"o":6.435,"t":"2026-10-21T13:40:00Z","v":98275,"vw":6.439665},{"c":6.43,"h":6.435,"l":6.41,"n":198,"o":6.435,"t":"2026-10-21T13:45:00Z","v":139594,"vw":6.420255},{"c":6.44,"h":6.44,"l":6.42,"n":158,"o":6.43,"t":"2026-10-21T13:50:00Z","v":86669,"vw":6.430991},{"c":6.44,"h":6.45,"l":6.435,"n":65,"o":6.445,"t":"2026-10-21T13:55:00Z","v":24476,"vw":6.441966},{"c":6.43,"h":6.445,"l":6.43,"n":171,"o":6.435,"t":"2026-10-21T14:00:00Z","v":94375,"vw":6.439157},{"c":6.401,"h":6.43,"l":6.4,"n":96,"o":6.43,"t":"2026-10-21T14:05:00Z","v":31689,"vw":6.417518},{"c":6.42,"h":6.425,"l":6.395,"n":147,"o":6.4,"t":"2026-10-21T14:10:00Z","v":47518,"vw":6.401794},{"c":6.415,"h":6.425,"l":6.4126,"n":182,"o":6.42,"t":"2026-10-21T14:15:00Z","v":81844,"vw":6.419853},{"c":6.415,"h":6.415,"l":6.405,"n":134,"o":6.415,"t":"2026-10-21T14:20:00Z","v":47568,"vw":6.410269},{"c":6.425,"h":6.435,"l":6.415,"n":257,"o":6.415,"t":"2026-10-21T14:25:00Z","v":142319,"vw":6.424884},{"c":6.42,"h":6.43,"l":6.4101,"n":127,"o":6.425,"t":"2026-10-21T14:30:00Z","v":98232,"vw":6.421882},{"c":6.425,"h":6.4351,"l":6.42,"n":215,"o":6.42,"t":"2026-10-21T14:35:00Z","v":87736,"vw":6.427638},{"c":6.425,"h":6.435,"l":6.415,"n":368,"o":6.4205,"t":"2026-10-21T14:40:00Z","v":268756,"vw":6.422879},{"c":6.425,"h":6.435,"l":6.425,"n":220,"o":6.425,"t":"2026-10-21T14:45:00Z","v":108574,"vw":6.429595},{"c":6.425,"h":6.43,"l":6.415,"n":122,"o":6.425,"t":"2026-10-21T14:50:00Z","v":30247,"vw":6.421078},{"c":6.435,"h":6.435,"l":6.415,"n":204,"o":6.425,"t":"2026-10-21T14:55:00Z","v":112915,"vw":6.419538},{"c":6.435,"h":6.44,"l":6.43,"n":123,"o":6.44,"t":"2026-10-21T15:00:00Z","v":51316,"vw":6.431412},{"c":6.435,"h":6.435,"l":6.425,"n":135,"o":6.435,"t":"2026-10-21T15:05:00Z","v":50852,"vw":6.429799},{"c":6.445,"h":6.45,"l":6.435,"n":110,"o":6.435,"t":"2026-10-21T15:10:00Z","v":41744,"vw":6.443653},{"c":6.445,"h":6.45,"l":6.44,"n":125,"o":6.445,"t":"2026-10-21T15:15:00Z","v":25467,"vw":6.446663},{"c":6.455,"h":6.455,"l":6.4412,"n":98,"o":6.4412,"t":"2026-10-21T15:20:00Z","v":14037,"vw":6.450963},{"c":6.465,"h":6.4651,"l":6.455,"n":215,"o":6.455,"t":"2026-10-21T15:25:00Z","v":127036,"vw":6.45971},{"c":6.465,"h":6.47,"l":6.4612,"n":136,"o":6.465,"t":"2026-10-21T15:30:00Z","v":90622,"vw":6.465416},{"c":6.48,"h":6.48,"l":6.46,"n":118,"o":6.47,"t":"2026-10-21T15:35:00Z","v":35123,"vw":6.472493},{"c":6.465,"h":6.4751,"l":6.465,"n":67,"o":6.475,"t":"2026-10-21T15:40:00Z","v":23864,"vw":6.471457},{"c":6.455,"h":6.465,"l":6.45,"n":57,"o":6.465,"t":"2026-10-21T15:45:00Z","v":14946,"vw":6.45904},{"c":6.4598,"h":6.465,"l":6.45,"n":149,"o":6.455,"t":"2026-10-21T15:50:00Z","v":73063,"vw":6.45946},{"c":6.455,"h":6.465,"l":6.455,"n":120,"o":6.46,"t":"2026-10-21T15:55:00Z","v":81647,"vw":6.459969},{"c":6.425,"h":6.4599,"l":6.425,"n":212,"o":6.4588,"t":"2026-10-21T16:00:00Z","v":149749,"vw":6.434716},{"c":6.395,"h":6.425,"l":6.39,"n":257,"o":6.425,"t":"2026-10-21T16:05:00Z","v":170252,"vw":6.406293},{"c":6.405,"h":6.415,"l":6.3988,"n":303,"o":6.4,"t":"2026-10-21T16:10:00Z","v":118743,"vw":6.406819},{"c":6.415,"h":6.415,"l":6.405,"n":345,"o":6.405,"t":"2026-10-21T16:15:00Z","v":145672,"vw":6.411598},{"c":6.425,"h":6.4251,"l":6.415,"n":273,"o":6.415,"t":"2026-10-21T16:20:00Z","v":99253,"vw":6.41986},{"c":6.425,"h":6.425,"l":6.42,"n":127,"o":6.42,"t":"2026-10-21T16:25:00Z","v":40674,"vw":6.423515},{"c":6.405,"h":6.4251,"l":6.405,"n":209,"o":6.425,"t":"2026-10-21T16:30:00Z","v":64245,"vw":6.414464},{"c":6.425,"h":6.425,"l":6.4,"n":194,"o":6.405,"t":"2026-10-21T16:35:00Z","v":61875,"vw":6.412189},{"c":6.405,"h":6.425,"l":6.4,"n":200,"o":6.425,"t":"2026-10-21T16:40:00Z","v":74492,"vw":6.416622},{"c":6.395,"h":6.405,"l":6.39,"n":114,"o":6.405,"t":"2026-10-21T16:45:00Z","v":32918,"vw":6.39987},{"c":6.385,"h":6.395,"l":6.385,"n":79,"o":6.395,"t":"2026-10-21T16:50:00Z","v":25044,"vw":6.389441},{"c":6.385,"h":6.3885,"l":6.375,"n":142,"o":6.385,"t":"2026-10-21T16:55:00Z","v":65884,"vw":6.379793},{"c":6.385,"h":6.385,"l":6.375,"n":133,"o":6.38,"t":"2026-10-21T17:00:00Z","v":43233,"vw":6.38012},{"c":6.38,"h":6.3851,"l":6.375,"n":183,"o":6.385,"t":"2026-10-21T17:05:00Z","v":94715,"vw":6.380399},{"c":6.375,"h":6.385,"l":6.375,"n":200,"o":6.38,"t":"2026-10-21T17:10:00Z","v":99242,"vw":6.37976},{"c":6.365,"h":6.38,"l":6.365,"n":121,"o":6.38,"t":"2026-10-21T17:15:00Z","v":35020,"vw":6.37298},{"c":6.375,"h":6.375,"l":6.355,"n":144,"o":6.365,"t":"2026-10-21T17:20:00Z","v":76786,"vw":6.363899},{"c":6.37,"h":6.375,"l":6.365,"n":171,"o":6.375,"t":"2026-10-21T17:25:00Z","v":75827,"vw":6.370216},{"c":6.365,"h":6.375,"l":6.36,"n":92,"o":6.375,"t":"2026-10-21T17:30:00Z","v":87212,"vw":6.367147},{"c":6.37,"h":6.37,"l":6.36,"n":184,"o":6.36,"t":"2026-10-21T17:35:00Z","v":76178,"vw":6.365697},{"c":6.37,"h":6.38,"l":6.365,"n":208,"o":6.365,"t":"2026-10-21T17:40:00Z","v":116299,"vw":6.370364},{"c":6.37,"h":6.38,"l":6.37,"n":139,"o":6.375,"t":"2026-10-21T17:45:00Z","v":38921,"vw":6.372738},{"c":6.375,"h":6.375,"l":6.37,"n":114,"o":6.37,"t":"2026-10-21T17:50:00Z","v":28854,"vw":6.372012},{"c":6.38,"h":6.385,"l":6.37,"n":380,"o":6.375,"t":"2026-10-21T17:55:00Z","v":80708,"vw":6.377398},{"c":6.37,"h":6.389,"l":6.37,"n":185,"o":6.38,"t":"2026-10-21T18:00:00Z","v":57340,"vw":6.378397},{"c":6.37,"h":6.375,"l":6.37,"n":111,"o":6.375,"t":"2026-10-21T18:05:00Z","v":26385,"vw":6.37313},{"c":6.37,"h":6.375,"l":6.365,"n":246,"o":6.37,"t":"2026-10-21T18:10:00Z","v":78003,"vw":6.368757},{"c":6.37,"h":6.38,"l":6.365,"n":192,"o":6.3699,"t":"2026-10-21T18:15:00Z","v":78082,"vw":6.370471},{"c":6.35,"h":6.375,"l":6.35,"n":220,"o":6.37,"t":"2026-10-21T18:20:00Z","v":89628,"vw":6.362917},{"c":6.35,"h":6.36,"l":6.35,"n":50,"o":6.35,"t":"2026-10-21T18:25:00Z","v":13837,"vw":6.352008},{"c":6.3611,"h":6.3677,"l":6.35,"n":261,"o":6.36,"t":"2026-10-21T18:30:00Z","v":126470,"vw":6.358994},{"c":6.36,"h":6.36,"l":6.35,"n":174,"o":6.36,"t":"2026-10-21T18:35:00Z","v":63287,"vw":6.358225},{"c":6.36,"h":6.365,"l":6.355,"n":203,"o":6.36,"t":"2026-10-21T18:40:00Z","v":53519,"vw":6.359994},{"c":6.355,"h":6.3674,"l":6.35,"n":315,"o":6.36,"t":"2026-10-21T18:45:00Z","v":167530,"vw":6.359335},{"c":6.355,"h":6.36,"l":6.35,"n":257,"o":6.355,"t":"2026-10-21T18:50:00Z","v":55560,"vw":6.35851},{"c":6.355,"h":6.36,"l":6.3515,"n":87,"o":6.355,"t":"2026-10-21T18:55:00Z","v":19664,"vw":6.355478},{"c":6.34,"h":6.355,"l":6.32,"n":332,"o":6.35,"t":"2026-10-21T19:00:00Z","v":210629,"vw":6.339119},{"c":6.35,"h":6.355,"l":6.345,"n":166,"o":6.345,"t":"2026-10-21T19:05:00Z","v":75587,"vw":6.348749},{"c":6.35,"h":6.36,"l":6.335,"n":236,"o":6.345,"t":"2026-10-21T19:10:00Z","v":102639,"vw":6.346419},{"c":6.365,"h":6.37,"l":6.35,"n":355,"o":6.355,"t":"2026-10-21T19:15:00Z","v":171671,"vw":6.364624},{"c":6.3601,"h":6.37,"l":6.36,"n":125,"o":6.365,"t":"2026-10-21T19:20:00Z","v":19787,"vw":6.365326},{"c":6.365,"h":6.37,"l":6.35,"n":224,"o":6.365,"t":"2026-10-21T19:25:00Z","v":95259,"vw":6.360234},{"c":6.36,"h":6.3685,"l":6.35,"n":297,"o":6.365,"t":"2026-10-21T19:30:00Z","v":127879,"vw":6.3602},{"c":6.365,"h":6.365,"l":6.355,"n":368,"o":6.365,"t":"2026-10-21T19:35:00Z","v":283841,"vw":6.360096},{"c":6.36,"h":6.365,"l":6.355,"n":319,"o":6.36,"t":"2026-10-21T19:40:00Z","v":147394,"vw":6.360305},{"c":6.355,"h":6.37,"l":6.35,"n":328,"o":6.365,"t":"2026-10-21T19:45:00Z","v":158883,"vw":6.360723},{"c":6.345,"h":6.36,"l":6.3426,"n":352,"o":6.355,"t":"2026-10-21T19:50:00Z","v":141395,"vw":6.35395},{"c":6.33,"h":6.345,"l":6.33,"n":784,"o":6.345,"t":"2026-10-21T19:55:00Z","v":450591,"vw":6.338324},{"c":6.32,"h":6.33,"l":6.32,"n":52,"o":6.33,"t":"2026-10-21T20:00:00Z","v":625028,"vw":6.320198},{"c":6.32,"h":6.33,"l":6.32,"n":9,"o":6.33,"t":"2026-10-22T11:35:00Z","v":17011,"vw":6.320877},{"c":6.32,"h":6.32,"l":6.32,"n":2,"o":6.32,"t":"2026-10-22T11:40:00Z","v":400,"vw":6.32},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-22T12:10:00Z","v":100,"vw":6.32},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-22T12:30:00Z","v":100,"vw":6.33},{"c":6.26,"h":6.26,"l":6.26,"n":2,"o":6.26,"t":"2026-10-22T13:10:00Z","v":101,"vw":6.26},{"c":6.33,"h":6.33,"l":6.32,"n":2,"o":6.32,"t":"2026-10-22T13:15:00Z","v":16200,"vw":6.329753},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-22T13:20:00Z","v":550,"vw":6.32},{"c":6.33,"h":6.33,"l":6.31,"n":6,"o":6.33,"t":"2026-10-22T13:25:00Z","v":800,"vw":6.3225},{"c":6.325,"h":6.35,"l":6.32,"n":260,"o":6.33,"t":"2026-10-22T13:30:00Z","v":152504,"vw":6.335196},{"c":6.335,"h":6.335,"l":6.32,"n":248,"o":6.33,"t":"2026-10-22T13:35:00Z","v":120055,"vw":6.329135},{"c":6.305,"h":6.335,"l":6.3,"n":152,"o":6.335,"t":"2026-10-22T13:40:00Z","v":54479,"vw":6.3223},{"c":6.28,"h":6.315,"l":6.28,"n":412,"o":6.305,"t":"2026-10-22T13:45:00Z","v":126428,"vw":6.299093},{"c":6.295,"h":6.295,"l":6.27,"n":375,"o":6.28,"t":"2026-10-22T13:50:00Z","v":126855,"vw":6.284089},{"c":6.275,"h":6.29,"l":6.27,"n":352,"o":6.29,"t":"2026-10-22T13:55:00Z","v":133544,"vw":6.279009},{"c":6.285,"h":6.305,"l":6.2701,"n":550,"o":6.275,"t":"2026-10-22T14:00:00Z","v":230191,"vw":6.291165},{"c":6.275,"h":6.295,"l":6.275,"n":275,"o":6.285,"t":"2026-10-22T14:05:00Z","v":58590,"vw":6.290167},{"c":6.265,"h":6.29,"l":6.265,"n":274,"o":6.275,"t":"2026-10-22T14:10:00Z","v":76947,"vw":6.277602},{"c":6.245,"h":6.265,"l":6.245,"n":322,"o":6.265,"t":"2026-10-22T14:15:00Z","v":113749,"vw":6.259393},{"c":6.235,"h":6.245,"l":6.23,"n":196,"o":6.245,"t":"2026-10-22T14:20:00Z","v":88904,"vw":6.238341},{"c":6.255,"h":6.255,"l":6.235,"n":246,"o":6.235,"t":"2026-10-22T14:25:00Z","v":57195,"vw":6.242552},{"c":6.24,"h":6.26,"l":6.24,"n":152,"o":6.255,"t":"2026-10-22T14:30:00Z","v":58796,"vw":6.250647},{"c":6.235,"h":6.24,"l":6.22,"n":315,"o":6.24,"t":"2026-10-22T14:35:00Z","v":123712,"vw":6.23059},{"c":6.235,"h":6.24,"l":6.235,"n":111,"o":6.235,"t":"2026-10-22T14:40:00Z","v":16475,"vw":6.236972},{"c":6.225,"h":6.237,"l":6.22,"n":283,"o":6.235,"t":"2026-10-22T14:45:00Z","v":68543,"vw":6.229293},{"c":6.245,"h":6.245,"l":6.225,"n":499,"o":6.225,"t":"2026-10-22T14:50:00Z","v":241703,"vw":6.233584},{"c":6.2388,"h":6.245,"l":6.235,"n":156,"o":6.24,"t":"2026-10-22T14:55:00Z","v":24610,"vw":6.239654},{"c":6.235,"h":6.24,"l":6.235,"n":230,"o":6.235,"t":"2026-10-22T15:00:00Z","v":70337,"vw":6.239326},{"c":6.24,"h":6.25,"l":6.2309,"n":275,"o":6.235,"t":"2026-10-22T15:05:00Z","v":131380,"vw":6.239533},{"c":6.235,"h":6.245,"l":6.235,"n":202,"o":6.235,"t":"2026-10-22T15:10:00Z","v":81643,"vw":6.240178},{"c":6.23,"h":6.235,"l":6.225,"n":179,"o":6.235,"t":"2026-10-22T15:15:00Z","v":55992,"vw":6.228898},{"c":6.225,"h":6.23,"l":6.21,"n":438,"o":6.23,"t":"2026-10-22T15:20:00Z","v":244682,"vw":6.225317},{"c":6.21,"h":6.2299,"l":6.21,"n":215,"o":6.225,"t":"2026-10-22T15:25:00Z","v":81384,"vw":6.219836},{"c":6.215,"h":6.2186,"l":6.2,"n":236,"o":6.2101,"t":"2026-10-22T15:30:00Z","v":88814,"vw":6.210252},{"c":6.235,"h":6.235,"l":6.21,"n":362,"o":6.215,"t":"2026-10-22T15:35:00Z","v":233207,"vw":6.226566},{"c":6.225,"h":6.2376,"l":6.225,"n":163,"o":6.235,"t":"2026-10-22T15:40:00Z","v":154600,"vw":6.233999},{"c":6.23,"h":6.24,"l":6.225,"n":175,"o":6.23,"t":"2026-10-22T15:45:00Z","v":74635,"vw":6.230915},{"c":6.24,"h":6.24,"l":6.2288,"n":225,"o":6.23,"t":"2026-10-22T15:50:00Z","v":65293,"vw":6.231422},{"c":6.23,"h":6.2399,"l":6.23,"n":171,"o":6.2388,"t":"2026-10-22T15:55:00Z","v":22320,"vw":6.234473},{"c":6.235,"h":6.24,"l":6.235,"n":203,"o":6.235,"t":"2026-10-22T16:00:00Z","v":22815,"vw":6.235763},{"c":6.255,"h":6.26,"l":6.235,"n":291,"o":6.235,"t":"2026-10-22T16:05:00Z","v":89779,"vw":6.242693},{"c":6.245,"h":6.258,"l":6.245,"n":135,"o":6.255,"t":"2026-10-22T16:10:00Z","v":65610,"vw":6.249498},{"c":6.2574,"h":6.2588,"l":6.2415,"n":163,"o":6.245,"t":"2026-10-22T16:15:00Z","v":57025,"vw":6.250113},{"c":6.2599,"h":6.265,"l":6.2526,"n":244,"o":6.2526,"t":"2026-10-22T16:20:00Z","v":95548,"vw":6.260026},{"c":6.255,"h":6.26,"l":6.2515,"n":109,"o":6.259,"t":"2026-10-22T16:25:00Z","v":45888,"vw":6.258042},{"c":6.255,"h":6.265,"l":6.255,"n":353,"o":6.255,"t":"2026-10-22T16:30:00Z","v":209501,"vw":6.259519},{"c":6.24,"h":6.255,"l":6.24,"n":147,"o":6.255,"t":"2026-10-22T16:35:00Z","v":74677,"vw":6.247137},{"c":6.225,"h":6.245,"l":6.22,"n":193,"o":6.245,"t":"2026-10-22T16:40:00Z","v":88877,"vw":6.235771},{"c":6.235,"h":6.235,"l":6.225,"n":409,"o":6.225,"t":"2026-10-22T16:45:00Z","v":169352,"vw":6.230474},{"c":6.245,"h":6.245,"l":6.234,"n":219,"o":6.235,"t":"2026-10-22T16:50:00Z","v":76308,"vw":6.239736},{"c":6.245,"h":6.25,"l":6.24,"n":84,"o":6.25,"t":"2026-10-22T16:55:00Z","v":11537,"vw":6.245657},{"c":6.235,"h":6.25,"l":6.2301,"n":147,"o":6.245,"t":"2026-10-22T17:00:00Z","v":52277,"vw":6.239398},{"c":6.23,"h":6.24,"l":6.23,"n":136,"o":6.235,"t":"2026-10-22T17:05:00Z","v":24874,"vw":6.235459},{"c":6.23,"h":6.24,"l":6.225,"n":394,"o":6.23,"t":"2026-10-22T17:10:00Z","v":184352,"vw":6.229357},{"c":6.225,"h":6.24,"l":6.225,"n":167,"o":6.23,"t":"2026-10-22T17:15:00Z","v":69938,"vw":6.230085},{"c":6.2299,"h":6.23,"l":6.22,"n":120,"o":6.225,"t":"2026-10-22T17:20:00Z","v":22435,"vw":6.225285},{"c":6.225,"h":6.23,"l":6.22,"n":199,"o":6.225,"t":"2026-10-22T17:25:00Z","v":30058,"vw":6.225793},{"c":6.22,"h":6.23,"l":6.21,"n":523,"o":6.225,"t":"2026-10-22T17:30:00Z","v":322586,"vw":6.220908},{"c":6.215,"h":6.225,"l":6.21,"n":342,"o":6.225,"t":"2026-10-22T17:35:00Z","v":167227,"vw":6.220028},{"c":6.215,"h":6.22,"l":6.215,"n":189,"o":6.215,"t":"2026-10-22T17:40:00Z","v":40576,"vw":6.215612},{"c":6.235,"h":6.235,"l":6.215,"n":397,"o":6.215,"t":"2026-10-22T17:45:00Z","v":187708,"vw":6.220709},{"c":6.235,"h":6.24,"l":6.23,"n":102,"o":6.23,"t":"2026-10-22T17:50:00Z","v":47802,"vw":6.237721},{"c":6.235,"h":6.24,"l":6.2325,"n":134,"o":6.24,"t":"2026-10-22T17:55:00Z","v":35517,"vw":6.235189},{"c":6.225,"h":6.24,"l":6.225,"n":353,"o":6.235,"t":"2026-10-22T18:00:00Z","v":132434,"vw":6.230103},{"c":6.23,"h":6.245,"l":6.22,"n":365,"o":6.225,"t":"2026-10-22T18:05:00Z","v":134312,"vw":6.236642},{"c":6.225,"h":6.235,"l":6.225,"n":144,"o":6.23,"t":"2026-10-22T18:10:00Z","v":30949,"vw":6.228029},{"c":6.225,"h":6.23,"l":6.22,"n":144,"o":6.23,"t":"2026-10-22T18:15:00Z","v":12330,"vw":6.225094},{"c":6.23,"h":6.2399,"l":6.225,"n":508,"o":6.23,"t":"2026-10-22T18:20:00Z","v":322430,"vw":6.228577},{"c":6.235,"h":6.2388,"l":6.22,"n":395,"o":6.23,"t":"2026-10-22T18:25:00Z","v":208651,"vw":6.228768},{"c":6.235,"h":6.24,"l":6.23,"n":170,"o":6.235,"t":"2026-10-22T18:30:00Z","v":51800,"vw":6.23467},{"c":6.235,"h":6.24,"l":6.23,"n":139,"o":6.23,"t":"2026-10-22T18:35:00Z","v":16655,"vw":6.235351},{"c":6.2399,"h":6.24,"l":6.23,"n":379,"o":6.24,"t":"2026-10-22T18:40:00Z","v":110747,"vw":6.237742},{"c":6.25,"h":6.25,"l":6.24,"n":246,"o":6.24,"t":"2026-10-22T18:45:00Z","v":113843,"vw":6.244424},{"c":6.245,"h":6.26,"l":6.245,"n":288,"o":6.25,"t":"2026-10-22T18:50:00Z","v":92994,"vw":6.250606},{"c":6.24,"h":6.255,"l":6.24,"n":312,"o":6.25,"t":"2026-10-22T18:55:00Z","v":118678,"vw":6.248628},{"c":6.235,"h":6.245,"l":6.235,"n":226,"o":6.24,"t":"2026-10-22T19:00:00Z","v":73864,"vw":6.239265},{"c":6.245,"h":6.25,"l":6.23,"n":404,"o":6.235,"t":"2026-10-22T19:05:00Z","v":169742,"vw":6.239717},{"c":6.25,"h":6.255,"l":6.245,"n":281,"o":6.245,"t":"2026-10-22T19:10:00Z","v":159091,"vw":6.25091},{"c":6.265,"h":6.265,"l":6.25,"n":263,"o":6.25,"t":"2026-10-22T19:15:00Z","v":90798,"vw":6.256552},{"c":6.25,"h":6.27,"l":6.25,"n":247,"o":6.26,"t":"2026-10-22T19:20:00Z","v":145774,"vw":6.259258},{"c":6.255,"h":6.26,"l":6.24,"n":351,"o":6.25,"t":"2026-10-22T19:25:00Z","v":106761,"vw":6.249209},{"c":6.255,"h":6.27,"l":6.25,"n":483,"o":6.255,"t":"2026-10-22T19:30:00Z","v":171105,"vw":6.259519},{"c":6.255,"h":6.26,"l":6.25,"n":245,"o":6.255,"t":"2026-10-22T19:35:00Z","v":30455,"vw":6.25493},{"c":6.25,"h":6.255,"l":6.25,"n":225,"o":6.255,"t":"2026-10-22T19:40:00Z","v":23275,"vw":6.25113},{"c":6.265,"h":6.265,"l":6.25,"n":605,"o":6.255,"t":"2026-10-22T19:45:00Z","v":351058,"vw":6.257695},{"c":6.265,"h":6.27,"l":6.26,"n":599,"o":6.265,"t":"2026-10-22T19:50:00Z","v":238457,"vw":6.26344},{"c":6.265,"h":6.27,"l":6.26,"n":1261,"o":6.265,"t":"2026-10-22T19:55:00Z","v":402972,"vw":6.265786},{"c":6.27,"h":6.27,"l":6.27,"n":16,"o":6.27,"t":"2026-10-22T20:00:00Z","v":272499,"vw":6.27},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-10-22T21:10:00Z","v":500,"vw":6.23},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-22T22:05:00Z","v":3000,"vw":6.25}],"history":[{"c":16.2,"h":16.25,"l":16.01,"n":5366,"o":16.1,"t":"2024-10-21T04:00:00Z","v":563984,"vw":16.148077},{"c":16.01,"h":16.19,"l":15.94,"n":6092,"o":16.09,"t":"2024-10-22T04:00:00Z","v":662739,"vw":16.043005},{"c":15.85,"h":15.92,"l":15.705,"n":8805,"o":15.87,"t":"2024-10-23T04:00:00Z","v":1245903,"vw":15.816719},{"c":15.91,"h":15.98,"l":15.625,"n":9812,"o":15.74,"t":"2024-10-24T04:00:00Z","v":1391155,"vw":15.823578},{"c":15.99,"h":16.21,"l":15.83,"n":7884,"o":15.9,"t":"2024-10-25T04:00:00Z","v":851385,"vw":16.015491},{"c":16.06,"h":16.27,"l":16.04,"n":5953,"o":16.21,"t":"2024-10-28T04:00:00Z","v":666501,"vw":16.107895},{"c":15.99,"h":16.265,"l":15.95,"n":6205,"o":16.05,"t":"2024-10-29T04:00:00Z","v":658822,"vw":16.089629},{"c":16.05,"h":16.165,"l":15.93,"n":6540,"o":16,"t":"2024-10-30T04:00:00Z","v":640167,"vw":16.048568},{"c":15.89,"h":16.035,"l":15.89,"n":7857,"o":15.95,"t":"2024-10-31T04:00:00Z","v":997108,"vw":15.945026},{"c":15.23,"h":15.86,"l":15.225,"n":6549,"o":15.81,"t":"2024-11-01T04:00:00Z","v":711861,"vw":15.428535},{"c":15.73,"h":15.91,"l":15.71,"n":7973,"o":15.8,"t":"2024-11-04T05:00:00Z","v":967814,"vw":15.800415},{"c":15.9,"h":15.94,"l":15.54,"n":9367,"o":15.55,"t":"2024-11-05T05:00:00Z","v":934714,"vw":15.818151},{"c":16.17,"h":16.34,"l":15.57,"n":10310,"o":15.62,"t":"2024-11-06T05:00:00Z","v":1311305,"vw":16.111034},{"c":15.84,"h":16.44,"l":15.765,"n":8056,"o":16.44,"t":"2024-11-07T05:00:00Z","v":850965,"vw":15.973866},{"c":15.6,"h":15.71,"l":15.465,"n":7952,"o":15.58,"t":"2024-11-08T05:00:00Z","v":689040,"vw":15.563234},{"c":15.96,"h":16.035,"l":15.57,"n":6708,"o":15.73,"t":"2024-11-11T05:00:00Z","v":721855,"vw":15.907137},{"c":16.51,"h":16.65,"l":16.22,"n":6916,"o":16.22,"t":"2024-11-12T05:00:00Z","v":847648,"vw":16.485001},{"c":16.36,"h":16.61,"l":16.175,"n":9184,"o":16.6,"t":"2024-11-13T05:00:00Z","v":809215,"vw":16.344396},{"c":16.66,"h":16.84,"l":16.53,"n":9140,"o":16.53,"t":"2024-11-14T05:00:00Z","v":959302,"vw":16.717671},{"c":16.9,"h":17.1,"l":16.72,"n":9019,"o":16.87,"t":"2024-11-15T05:00:00Z","v":997835,"vw":16.877997},{"c":16.73,"h":16.78,"l":16.6,"n":10879,"o":16.6,"t":"2024-11-18T05:00:00Z","v":1134991,"vw":16.690001},{"c":17.06,"h":17.13,"l":16.84,"n":9627,"o":16.84,"t":"2024-11-19T05:00:00Z","v":979468,"vw":17.034432},{"c":17.11,"h":17.21,"l":17.07,"n":5849,"o":17.19,"t":"2024-11-20T05:00:00Z","v":555354,"vw":17.119667},{"c":16.66,"h":16.69,"l":16.495,"n":10563,"o":16.59,"t":"2024-11-21T05:00:00Z","v":1148757,"vw":16.606821},{"c":16.9,"h":16.91,"l":16.63,"n":6680,"o":16.74,"t":"2024-11-22T05:00:00Z","v":593844,"vw":16.780591},{"c":16.91,"h":17.19,"l":16.79,"n":7236,"o":17.15,"t":"2024-11-25T05:00:00Z","v":772128,"vw":16.966227},{"c":17.1,"h":17.19,"l":16.99,"n":10642,"o":17,"t":"2024-11-26T05:00:00Z","v":1434777,"vw":17.099777},{"c":16.41,"h":17.16,"l":16.35,"n":8903,"o":16.96,"t":"2024-11-27T05:00:00Z","v":833435,"vw":16.622061},{"c":15.26,"h":15.445,"l":14.94,"n":9044,"o":15.02,"t":"2024-11-29T05:00:00Z","v":1103185,"vw":15.242593},{"c":15.08,"h":15.345,"l":15.07,"n":12502,"o":15.22,"t":"2024-12-02T05:00:00Z","v":1318392,"vw":15.169258},{"c":15.45,"h":15.5791,"l":15.155,"n":9236,"o":15.27,"t":"2024-12-03T05:00:00Z","v":1107228,"vw":15.456854},{"c":15.16,"h":15.32,"l":15.11,"n":11228,"o":15.32,"t":"2024-12-04T05:00:00Z","v":1071653,"vw":15.20418},{"c":15.57,"h":15.89,"l":15.54,"n":9742,"o":15.72,"t":"2024-12-05T05:00:00Z","v":932971,"vw":15.682099},{"c":14.97,"h":15.34,"l":14.91,"n":5497,"o":15.29,"t":"2024-12-06T05:00:00Z","v":465298,"vw":15.050289},{"c":14.96,"h":15.19,"l":14.865,"n":6500,"o":15.13,"t":"2024-12-09T05:00:00Z","v":535284,"vw":15.006995},{"c":15.15,"h":15.27,"l":15.07,"n":7063,"o":15.18,"t":"2024-12-10T05:00:00Z","v":582054,"vw":15.158284},{"c":15.44,"h":15.77,"l":15.035,"n":13614,"o":15.19,"t":"2024-12-11T05:00:00Z","v":1302057,"vw":15.423913},{"c":14.96,"h":15.43,"l":14.795,"n":9733,"o":15.43,"t":"2024-12-12T05:00:00Z","v":1015913,"vw":15.007878},{"c":14.75,"h":14.94,"l":14.7,"n":6433,"o":14.87,"t":"2024-12-13T05:00:00Z","v":625390,"vw":14.799388},{"c":14.5,"h":14.7,"l":14.475,"n":7015,"o":14.6,"t":"2024-12-16T05:00:00Z","v":627934,"vw":14.581877},{"c":14.72,"h":15.02,"l":14.365,"n":11821,"o":14.46,"t":"2024-12-17T05:00:00Z","v":1291492,"vw":14.712087},{"c":13.9,"h":14.745,"l":13.87,"n":12264,"o":14.66,"t":"2024-12-18T05:00:00Z","v":1273661,"vw":14.218168},{"c":14.17,"h":14.45,"l":14.13,"n":10687,"o":14.16,"t":"2024-12-19T05:00:00Z","v":1310349,"vw":14.29354},{"c":14.35,"h":14.47,"l":14.12,"n":10810,"o":14.24,"t":"2024-12-20T05:00:00Z","v":1911457,"vw":14.330199},{"c":14.28,"h":14.65,"l":14.215,"n":10806,"o":14.46,"t":"2024-12-23T05:00:00Z","v":1375340,"vw":14.357273},{"c":14.32,"h":14.48,"l":14.22,"n":2011,"o":14.45,"t":"2024-12-24T05:00:00Z","v":176047,"vw":14.332522},{"c":14.39,"h":14.495,"l":14.31,"n":5516,"o":14.33,"t":"2024-12-26T05:00:00Z","v":520910,"vw":14.399372},{"c":14.41,"h":14.48,"l":14.34,"n":6042,"o":14.4,"t":"2024-12-27T05:00:00Z","v":669326,"vw":14.390638},{"c":14.37,"h":14.4,"l":14.11,"n":4630,"o":14.4,"t":"2024-12-30T05:00:00Z","v":412731,"vw":14.318725},{"c":14.33,"h":14.4,"l":14.28,"n":3573,"o":14.4,"t":"2024-12-31T05:00:00Z","v":265754,"vw":14.329226},{"c":14.4,"h":14.47,"l":14.14,"n":6613,"o":14.17,"t":"2025-01-02T05:00:00Z","v":483668,"vw":14.365582},{"c":14.09,"h":14.37,"l":14.04,"n":6982,"o":14.35,"t":"2025-01-03T05:00:00Z","v":583843,"vw":14.12243},{"c":14.42,"h":14.495,"l":14.29,"n":5989,"o":14.4,"t":"2025-01-06T05:00:00Z","v":513255,"vw":14.40862},{"c":14.58,"h":14.72,"l":14.5301,"n":6464,"o":14.62,"t":"2025-01-07T05:00:00Z","v":676720,"vw":14.601067},{"c":14.36,"h":14.465,"l":14.29,"n":5849,"o":14.39,"t":"2025-01-08T05:00:00Z","v":488133,"vw":14.353436},{"c":14.32,"h":14.455,"l":14.25,"n":5498,"o":14.36,"t":"2025-01-10T05:00:00Z","v":490814,"vw":14.33664},{"c":14.45,"h":14.52,"l":14.39,"n":5842,"o":14.44,"t":"2025-01-13T05:00:00Z","v":464032,"vw":14.456531},{"c":14.54,"h":14.64,"l":14.46,"n":5710,"o":14.54,"t":"2025-01-14T05:00:00Z","v":566013,"vw":14.549308},{"c":15.34,"h":15.43,"l":14.91,"n":10203,"o":15.07,"t":"2025-01-15T05:00:00Z","v":1074113,"vw":15.241235},{"c":15.01,"h":15.26,"l":14.905,"n":8183,"o":15.13,"t":"2025-01-16T05:00:00Z","v":833717,"vw":15.066032},{"c":15.28,"h":15.455,"l":15.07,"n":8485,"o":15.07,"t":"2025-01-17T05:00:00Z","v":1067472,"vw":15.339792},{"c":15.74,"h":15.8,"l":15.62,"n":9841,"o":15.79,"t":"2025-01-21T05:00:00Z","v":1101880,"vw":15.721078},{"c":15.79,"h":15.94,"l":15.75,"n":9021,"o":15.83,"t":"2025-01-22T05:00:00Z","v":829303,"vw":15.82684},{"c":15.68,"h":15.895,"l":15.615,"n":5046,"o":15.79,"t":"2025-01-23T05:00:00Z","v":531700,"vw":15.709158},{"c":15.67,"h":15.92,"l":15.62,"n":5271,"o":15.79,"t":"2025-01-24T05:00:00Z","v":479612,"vw":15.739149},{"c":16.22,"h":16.23,"l":15.765,"n":8351,"o":15.98,"t":"2025-01-27T05:00:00Z","v":798416,"vw":16.029486},{"c":16.14,"h":16.22,"l":16.045,"n":6707,"o":16.12,"t":"2025-01-28T05:00:00Z","v":565028,"vw":16.14073},{"c":15.89,"h":16.07,"l":15.855,"n":6957,"o":16.04,"t":"2025-01-29T05:00:00Z","v":659717,"vw":15.938302},{"c":16.22,"h":16.44,"l":16.02,"n":7402,"o":16.02,"t":"2025-01-30T05:00:00Z","v":827139,"vw":16.218968},{"c":16.18,"h":16.45,"l":16.15,"n":7189,"o":16.42,"t":"2025-01-31T05:00:00Z","v":793528,"vw":16.245697},{"c":16.45,"h":16.515,"l":16.09,"n":9984,"o":16.16,"t":"2025-02-03T05:00:00Z","v":956779,"vw":16.39509},{"c":16.84,"h":16.915,"l":16.53,"n":8709,"o":16.64,"t":"2025-02-04T05:00:00Z","v":1092891,"vw":16.79317},{"c":16.79,"h":16.865,"l":16.66,"n":8506,"o":16.72,"t":"2025-02-05T05:00:00Z","v":728958,"vw":16.762713},{"c":16.9,"h":16.96,"l":16.76,"n":9879,"o":16.87,"t":"2025-02-06T05:00:00Z","v":936028,"vw":16.868291},{"c":16.53,"h":16.98,"l":16.51,"n":10435,"o":16.95,"t":"2025-02-07T05:00:00Z","v":988739,"vw":16.733067},{"c":16.75,"h":16.805,"l":16.575,"n":7064,"o":16.71,"t":"2025-02-10T05:00:00Z","v":628946,"vw":16.722189},{"c":16.99,"h":17.07,"l":16.8,"n":8778,"o":17.07,"t":"2025-02-11T05:00:00Z","v":1029203,"vw":16.925246},{"c":16.8,"h":16.93,"l":16.695,"n":9578,"o":16.77,"t":"2025-02-12T05:00:00Z","v":1050850,"vw":16.816374},{"c":17.1,"h":17.14,"l":16.79,"n":6242,"o":16.8,"t":"2025-02-13T05:00:00Z","v":603547,"vw":17.016616},{"c":17.74,"h":17.82,"l":17.295,"n":9224,"o":17.34,"t":"2025-02-14T05:00:00Z","v":856006,"vw":17.629728},{"c":17.52,"h":17.66,"l":17.425,"n":13017,"o":17.61,"t":"2025-02-18T05:00:00Z","v":1339061,"vw":17.528105},{"c":17.21,"h":17.48,"l":17.145,"n":11183,"o":17.4,"t":"2025-02-19T05:00:00Z","v":1012865,"vw":17.285732},{"c":17.17,"h":17.315,"l":17.08,"n":13938,"o":17.29,"t":"2025-02-20T05:00:00Z","v":1200951,"vw":17.203833},{"c":17.14,"h":17.33,"l":16.98,"n":6524,"o":17.29,"t":"2025-02-21T05:00:00Z","v":632520,"vw":17.147929},{"c":16.76,"h":17.2,"l":16.73,"n":8947,"o":17.15,"t":"2025-02-24T05:00:00Z","v":640297,"vw":16.882059},{"c":16.92,"h":17.07,"l":16.85,"n":8848,"o":16.86,"t":"2025-02-25T05:00:00Z","v":726599,"vw":16.922039},{"c":16.54,"h":16.74,"l":16.4825,"n":9291,"o":16.62,"t":"2025-02-26T05:00:00Z","v":715354,"vw":16.590942},{"c":16.39,"h":16.57,"l":16.36,"n":4774,"o":16.52,"t":"2025-02-27T05:00:00Z","v":422787,"vw":16.418524},{"c":16.11,"h":16.39,"l":15.955,"n":10402,"o":16.29,"t":"2025-02-28T05:00:00Z","v":1136242,"vw":16.125968},{"c":16.19,"h":16.42,"l":16.125,"n":5685,"o":16.21,"t":"2025-03-03T05:00:00Z","v":420218,"vw":16.225509},{"c":15.99,"h":16.14,"l":15.7,"n":9845,"o":16.14,"t":"2025-03-04T05:00:00Z","v":1014525,"vw":15.894492},{"c":16.29,"h":16.38,"l":15.9,"n":8335,"o":15.91,"t":"2025-03-05T05:00:00Z","v":850863,"vw":16.233115},{"c":16.25,"h":16.51,"l":16.23,"n":11095,"o":16.34,"t":"2025-03-06T05:00:00Z","v":877426,"vw":16.313684},{"c":16.62,"h":16.665,"l":16.275,"n":7190,"o":16.34,"t":"2025-03-07T05:00:00Z","v":464694,"vw":16.535637},{"c":16.39,"h":16.78,"l":16.38,"n":9026,"o":16.39,"t":"2025-03-10T04:00:00Z","v":1173562,"vw":16.53313},{"c":16.45,"h":16.53,"l":16.24,"n":6624,"o":16.44,"t":"2025-03-11T04:00:00Z","v":526524,"vw":16.426025},{"c":16.47,"h":16.68,"l":16.38,"n":6334,"o":16.48,"t":"2025-03-12T04:00:00Z","v":502001,"vw":16.500125},{"c":16.8,"h":16.85,"l":16.11,"n":8851,"o":16.15,"t":"2025-03-13T04:00:00Z","v":754396,"vw":16.674419},{"c":17.2,"h":17.31,"l":16.85,"n":8230,"o":16.97,"t":"2025-03-14T04:00:00Z","v":653735,"vw":17.172467},{"c":17.64,"h":17.695,"l":17.26,"n":9926,"o":17.27,"t":"2025-03-17T04:00:00Z","v":846474,"vw":17.575207},{"c":17.59,"h":17.75,"l":17.42,"n":9584,"o":17.63,"t":"2025-03-18T04:00:00Z","v":776589,"vw":17.587762},{"c":18.05,"h":18.22,"l":17.72,"n":11734,"o":17.72,"t":"2025-03-19T04:00:00Z","v":1343785,"vw":18.035207},{"c":17.97,"h":18.11,"l":17.845,"n":10164,"o":18.07,"t":"2025-03-20T04:00:00Z","v":1175987,"vw":17.952358},{"c":17.66,"h":17.755,"l":17.445,"n":14362,"o":17.61,"t":"2025-03-21T04:00:00Z","v":1816470,"vw":17.623465},{"c":17.22,"h":17.515,"l":17.125,"n":12418,"o":17.36,"t":"2025-03-24T04:00:00Z","v":1269993,"vw":17.288679},{"c":17.86,"h":18.125,"l":17.56,"n":14302,"o":17.69,"t":"2025-03-25T04:00:00Z","v":1304490,"vw":17.886837},{"c":17.75,"h":17.83,"l":17.66,"n":13133,"o":17.78,"t":"2025-03-26T04:00:00Z","v":1451514,"vw":17.74314},{"c":18.04,"h":18.16,"l":17.74,"n":15659,"o":17.82,"t":"2025-03-27T04:00:00Z","v":1864350,"vw":17.980573},{"c":17.98,"h":18.07,"l":17.755,"n":12281,"o":17.95,"t":"2025-03-28T04:00:00Z","v":1133612,"vw":17.894388},{"c":17.86,"h":17.955,"l":17.63,"n":8373,"o":17.81,"t":"2025-03-31T04:00:00Z","v":930013,"vw":17.808532},{"c":18,"h":18.005,"l":17.66,"n":12126,"o":17.73,"t":"2025-04-01T04:00:00Z","v":1343963,"vw":17.882337},{"c":17.92,"h":18.16,"l":17.8,"n":10084,"o":18.03,"t":"2025-04-02T04:00:00Z","v":959789,"vw":17.924891},{"c":18.69,"h":18.945,"l":18.58,"n":13724,"o":18.61,"t":"2025-04-03T04:00:00Z","v":1331960,"vw":18.73423},{"c":17.66,"h":18.035,"l":17.6,"n":13029,"o":17.865,"t":"2025-04-04T04:00:00Z","v":1267880,"vw":17.783374},{"c":17.11,"h":17.82,"l":17.08,"n":12585,"o":17.14,"t":"2025-04-07T04:00:00Z","v":1478194,"vw":17.293413},{"c":16.82,"h":17.62,"l":16.78,"n":17250,"o":17.62,"t":"2025-04-08T04:00:00Z","v":2182645,"vw":17.017515},{"c":17.46,"h":17.61,"l":16.525,"n":17964,"o":16.6,"t":"2025-04-09T04:00:00Z","v":1700500,"vw":17.12082},{"c":17.66,"h":17.69,"l":17.325,"n":12915,"o":17.54,"t":"2025-04-10T04:00:00Z","v":1397087,"vw":17.574283},{"c":18.28,"h":18.3,"l":17.775,"n":15475,"o":17.92,"t":"2025-04-11T04:00:00Z","v":1230880,"vw":18.104979},{"c":18.56,"h":18.575,"l":18.24,"n":11087,"o":18.32,"t":"2025-04-14T04:00:00Z","v":991488,"vw":18.44278},{"c":18.39,"h":18.51,"l":18.185,"n":18914,"o":18.4,"t":"2025-04-15T04:00:00Z","v":1947333,"vw":18.322754},{"c":18.35,"h":18.435,"l":18.09,"n":13869,"o":18.12,"t":"2025-04-16T04:00:00Z","v":1445333,"vw":18.307416},{"c":18.72,"h":18.81,"l":18.29,"n":11212,"o":18.32,"t":"2025-04-17T04:00:00Z","v":1099935,"vw":18.609651},{"c":18.71,"h":18.905,"l":18.505,"n":6161,"o":18.81,"t":"2025-04-21T04:00:00Z","v":464468,"vw":18.699188},{"c":19.21,"h":19.27,"l":18.75,"n":21145,"o":18.77,"t":"2025-04-22T04:00:00Z","v":2353554,"vw":19.103869},{"c":19.75,"h":19.845,"l":19.48,"n":15206,"o":19.5,"t":"2025-04-23T04:00:00Z","v":1402526,"vw":19.646023},{"c":20.22,"h":20.3,"l":19.88,"n":11939,"o":20.09,"t":"2025-04-24T04:00:00Z","v":1046464,"vw":20.149071},{"c":20.28,"h":20.325,"l":20.13,"n":8759,"o":20.27,"t":"2025-04-25T04:00:00Z","v":749587,"vw":20.241826},{"c":20.3,"h":20.4,"l":20.115,"n":14073,"o":20.29,"t":"2025-04-28T04:00:00Z","v":1462540,"vw":20.261597},{"c":20.29,"h":20.455,"l":20.26,"n":10646,"o":20.44,"t":"2025-04-29T04:00:00Z","v":1282917,"vw":20.353059},{"c":20.33,"h":20.43,"l":20.005,"n":15571,"o":20.33,"t":"2025-04-30T04:00:00Z","v":1970189,"vw":20.284512},{"c":20.02,"h":20.62,"l":19.98,"n":9113,"o":20.62,"t":"2025-05-01T04:00:00Z","v":1009055,"vw":20.118644},{"c":19.92,"h":20.205,"l":19.88,"n":15667,"o":20.07,"t":"2025-05-02T04:00:00Z","v":1746025,"vw":19.996},{"c":19.82,"h":20.11,"l":19.7919,"n":10830,"o":20.03,"t":"2025-05-05T04:00:00Z","v":1175770,"vw":19.898726},{"c":20.05,"h":20.1,"l":19.77,"n":11724,"o":19.81,"t":"2025-05-06T04:00:00Z","v":1240540,"vw":20.007279},{"c":20.13,"h":20.1999,"l":19.81,"n":9774,"o":20.03,"t":"2025-05-07T04:00:00Z","v":995787,"vw":20.069257},{"c":20.54,"h":20.845,"l":20.33,"n":19759,"o":20.36,"t":"2025-05-08T04:00:00Z","v":1993764,"vw":20.652388},{"c":20.59,"h":20.915,"l":20.48,"n":16743,"o":20.61,"t":"2025-05-09T04:00:00Z","v":1481103,"vw":20.670326},{"c":20.02,"h":20.14,"l":19.785,"n":18579,"o":19.79,"t":"2025-05-12T04:00:00Z","v":2071672,"vw":19.968686},{"c":20.32,"h":20.485,"l":19.5514,"n":17454,"o":19.89,"t":"2025-05-13T04:00:00Z","v":1572285,"vw":20.077979},{"c":20.3,"h":20.5,"l":20.22,"n":13126,"o":20.34,"t":"2025-05-14T04:00:00Z","v":1423941,"vw":20.335384},{"c":20.35,"h":20.55,"l":20.11,"n":10769,"o":20.43,"t":"2025-05-15T04:00:00Z","v":1115132,"vw":20.286992},{"c":20.52,"h":20.52,"l":20.09,"n":7896,"o":20.14,"t":"2025-05-16T04:00:00Z","v":753033,"vw":20.319991},{"c":20.67,"h":20.69,"l":20.38,"n":10393,"o":20.42,"t":"2025-05-19T04:00:00Z","v":666584,"vw":20.576452},{"c":20.99,"h":21.049,"l":20.585,"n":13285,"o":20.6,"t":"2025-05-20T04:00:00Z","v":1427879,"vw":20.933219},{"c":20.88,"h":21.1,"l":20.79,"n":10073,"o":21.01,"t":"2025-05-21T04:00:00Z","v":900624,"vw":20.91273},{"c":20.51,"h":20.945,"l":20.455,"n":12330,"o":20.75,"t":"2025-05-22T04:00:00Z","v":1081123,"vw":20.678981},{"c":20.66,"h":20.6889,"l":19.91,"n":12879,"o":19.98,"t":"2025-05-23T04:00:00Z","v":1052991,"vw":20.428987},{"c":21.05,"h":21.14,"l":20.875,"n":11008,"o":21.12,"t":"2025-05-27T04:00:00Z","v":1013382,"vw":21.020473},{"c":20.7,"h":20.82,"l":20.545,"n":8727,"o":20.75,"t":"2025-05-28T04:00:00Z","v":860946,"vw":20.662115},{"c":20.98,"h":21.13,"l":20.8,"n":7965,"o":20.85,"t":"2025-05-29T04:00:00Z","v":821570,"vw":20.970967},{"c":20.54,"h":20.92,"l":20.3,"n":9736,"o":20.83,"t":"2025-05-30T04:00:00Z","v":1107628,"vw":20.491446},{"c":20.25,"h":20.68,"l":20.19,"n":11322,"o":20.68,"t":"2025-06-02T04:00:00Z","v":927093,"vw":20.321936},{"c":20.55,"h":20.63,"l":20.15,"n":7570,"o":20.33,"t":"2025-06-03T04:00:00Z","v":676347,"vw":20.486647},{"c":20.14,"h":20.63,"l":20.12,"n":9764,"o":20.6,"t":"2025-06-04T04:00:00Z","v":745416,"vw":20.261811},{"c":20.55,"h":20.61,"l":20.29,"n":7797,"o":20.42,"t":"2025-06-05T04:00:00Z","v":814091,"vw":20.495459},{"c":20.49,"h":20.61,"l":20.26,"n":9823,"o":20.58,"t":"2025-06-06T04:00:00Z","v":962119,"vw":20.478483},{"c":20.24,"h":20.4,"l":20.005,"n":12024,"o":20.39,"t":"2025-06-09T04:00:00Z","v":1286752,"vw":20.191655},{"c":20.62,"h":20.88,"l":20.47,"n":10625,"o":20.55,"t":"2025-06-10T04:00:00Z","v":870691,"vw":20.642282},{"c":20.84,"h":21,"l":20.51,"n":8184,"o":20.56,"t":"2025-06-11T04:00:00Z","v":697438,"vw":20.815017},{"c":20.85,"h":20.9,"l":20.57,"n":10312,"o":20.63,"t":"2025-06-12T04:00:00Z","v":1004972,"vw":20.759275},{"c":20.82,"h":20.835,"l":20.59,"n":7995,"o":20.72,"t":"2025-06-13T04:00:00Z","v":773178,"vw":20.744841},{"c":21.02,"h":21.135,"l":20.925,"n":7906,"o":21,"t":"2025-06-16T04:00:00Z","v":732758,"vw":21.032706},{"c":21.13,"h":21.205,"l":20.91,"n":11572,"o":20.935,"t":"2025-06-17T04:00:00Z","v":1199559,"vw":21.062931},{"c":21.1,"h":21.385,"l":21.035,"n":10059,"o":21.23,"t":"2025-06-18T04:00:00Z","v":870985,"vw":21.152634},{"c":20.76,"h":21.085,"l":20.74,"n":9392,"o":21.07,"t":"2025-06-20T04:00:00Z","v":1223886,"vw":20.838561},{"c":20.6,"h":20.7491,"l":20.47,"n":8288,"o":20.7,"t":"2025-06-23T04:00:00Z","v":811270,"vw":20.62778},{"c":20.79,"h":21.07,"l":20.58,"n":11972,"o":20.75,"t":"2025-06-24T04:00:00Z","v":1003712,"vw":20.885398},{"c":20.41,"h":20.67,"l":20.29,"n":7512,"o":20.52,"t":"2025-06-25T04:00:00Z","v":671822,"vw":20.45899},{"c":20.86,"h":20.905,"l":20.56,"n":6609,"o":20.65,"t":"2025-06-26T04:00:00Z","v":561014,"vw":20.794055},{"c":20.97,"h":21.04,"l":20.795,"n":5311,"o":20.93,"t":"2025-06-27T04:00:00Z","v":477856,"vw":20.935935},{"c":21.97,"h":22.005,"l":21.1,"n":11565,"o":21.19,"t":"2025-06-30T04:00:00Z","v":1120892,"vw":21.734236},{"c":22.1,"h":22.18,"l":21.89,"n":8456,"o":22.005,"t":"2025-07-01T04:00:00Z","v":796819,"vw":22.071164},{"c":21.31,"h":21.77,"l":21.04,"n":12037,"o":21.77,"t":"2025-07-02T04:00:00Z","v":1220698,"vw":21.306897},{"c":21.74,"h":21.85,"l":21.45,"n":7173,"o":21.45,"t":"2025-07-03T04:00:00Z","v":679014,"vw":21.691646},{"c":21.12,"h":21.64,"l":21.02,"n":10764,"o":21.59,"t":"2025-07-07T04:00:00Z","v":915067,"vw":21.22974},{"c":20.96,"h":21.015,"l":20.6911,"n":9880,"o":20.91,"t":"2025-07-08T04:00:00Z","v":947965,"vw":20.837942},{"c":20.61,"h":21.025,"l":20.54,"n":8194,"o":20.96,"t":"2025-07-09T04:00:00Z","v":587653,"vw":20.69065},{"c":20.12,"h":20.24,"l":19.55,"n":21534,"o":19.86,"t":"2025-07-10T04:00:00Z","v":2851392,"vw":19.948528},{"c":20.1,"h":20.12,"l":19.805,"n":12615,"o":20.06,"t":"2025-07-11T04:00:00Z","v":1411873,"vw":19.990344},{"c":19.89,"h":20.07,"l":19.875,"n":7296,"o":20.01,"t":"2025-07-14T04:00:00Z","v":550869,"vw":19.946822},{"c":20.07,"h":20.105,"l":19.745,"n":10581,"o":20,"t":"2025-07-15T04:00:00Z","v":1070097,"vw":19.987638},{"c":20.19,"h":20.255,"l":19.8,"n":8203,"o":19.93,"t":"2025-07-16T04:00:00Z","v":790046,"vw":20.125934},{"c":20.18,"h":20.23,"l":19.89,"n":6459,"o":19.99,"t":"2025-07-17T04:00:00Z","v":571936,"vw":20.122491},{"c":19.75,"h":20.365,"l":19.7033,"n":8043,"o":20.23,"t":"2025-07-18T04:00:00Z","v":696189,"vw":19.956693},{"c":19.89,"h":20.02,"l":19.77,"n":7503,"o":19.9,"t":"2025-07-21T04:00:00Z","v":685322,"vw":19.909317},{"c":19.71,"h":20.055,"l":19.655,"n":10019,"o":20.05,"t":"2025-07-22T04:00:00Z","v":967746,"vw":19.841058},{"c":20.1,"h":20.12,"l":19.69,"n":9531,"o":19.78,"t":"2025-07-23T04:00:00Z","v":1033019,"vw":19.95173},{"c":19.72,"h":19.865,"l":19.625,"n":9491,"o":19.79,"t":"2025-07-24T04:00:00Z","v":788348,"vw":19.757507},{"c":19.31,"h":19.7,"l":19.23,"n":11843,"o":19.7,"t":"2025-07-25T04:00:00Z","v":1572763,"vw":19.425845},{"c":19.14,"h":19.16,"l":18.88,"n":15432,"o":19.16,"t":"2025-07-28T04:00:00Z","v":1724242,"vw":19.022598},{"c":19.24,"h":19.45,"l":19.03,"n":15487,"o":19.06,"t":"2025-07-29T04:00:00Z","v":1927819,"vw":19.264908},{"c":19.52,"h":19.78,"l":18.965,"n":19865,"o":19.06,"t":"2025-07-30T04:00:00Z","v":2093162,"vw":19.367078},{"c":19.28,"h":19.385,"l":18.93,"n":12148,"o":18.97,"t":"2025-07-31T04:00:00Z","v":1139824,"vw":19.24402},{"c":19.51,"h":19.91,"l":19.445,"n":13488,"o":19.89,"t":"2025-08-01T04:00:00Z","v":1294912,"vw":19.602446},{"c":19.59,"h":19.85,"l":19.47,"n":6951,"o":19.79,"t":"2025-08-04T04:00:00Z","v":493004,"vw":19.626407},{"c":19.52,"h":19.8,"l":19.52,"n":7812,"o":19.68,"t":"2025-08-05T04:00:00Z","v":659698,"vw":19.606277},{"c":20.01,"h":20.025,"l":19.62,"n":10482,"o":19.65,"t":"2025-08-06T04:00:00Z","v":1142329,"vw":19.868144},{"c":20.55,"h":20.66,"l":20.08,"n":11283,"o":20.13,"t":"2025-08-07T04:00:00Z","v":1123873,"vw":20.421669},{"c":20.49,"h":20.66,"l":20.375,"n":11373,"o":20.58,"t":"2025-08-08T04:00:00Z","v":1106664,"vw":20.527983},{"c":20.31,"h":20.4,"l":20,"n":8952,"o":20.29,"t":"2025-08-11T04:00:00Z","v":867857,"vw":20.235698},{"c":22.73,"h":22.88,"l":21.65,"n":29715,"o":22.04,"t":"2025-08-12T04:00:00Z","v":3336476,"vw":22.544866},{"c":22.33,"h":22.82,"l":22.17,"n":23345,"o":22.65,"t":"2025-08-13T04:00:00Z","v":2414716,"vw":22.393404},{"c":21.7,"h":22.385,"l":21.7,"n":12945,"o":22.06,"t":"2025-08-14T04:00:00Z","v":1282485,"vw":21.919312},{"c":21.59,"h":21.805,"l":21.475,"n":6808,"o":21.74,"t":"2025-08-15T04:00:00Z","v":667768,"vw":21.598604},{"c":21.96,"h":22.04,"l":21.745,"n":6960,"o":21.76,"t":"2025-08-18T04:00:00Z","v":604220,"vw":21.920269},{"c":20.96,"h":21.29,"l":20.885,"n":11803,"o":21.12,"t":"2025-08-19T04:00:00Z","v":1222689,"vw":21.039957},{"c":21.04,"h":21.175,"l":20.97,"n":9869,"o":20.98,"t":"2025-08-20T04:00:00Z","v":787298,"vw":21.068334},{"c":21.33,"h":21.49,"l":21.18,"n":9233,"o":21.26,"t":"2025-08-21T04:00:00Z","v":820538,"vw":21.345609},{"c":21.95,"h":22.01,"l":21.32,"n":10404,"o":21.35,"t":"2025-08-22T04:00:00Z","v":830365,"vw":21.814489},{"c":22.09,"h":22.265,"l":22.03,"n":7048,"o":22.03,"t":"2025-08-25T04:00:00Z","v":600284,"vw":22.110723},{"c":21.5,"h":21.93,"l":21.225,"n":11281,"o":21.87,"t":"2025-08-26T04:00:00Z","v":941419,"vw":21.455945},{"c":22.16,"h":22.18,"l":21.605,"n":9416,"o":21.62,"t":"2025-08-27T04:00:00Z","v":984694,"vw":21.91656},{"c":22.42,"h":22.695,"l":22.2,"n":13948,"o":22.27,"t":"2025-08-28T04:00:00Z","v":1282791,"vw":22.458475},{"c":22.65,"h":22.735,"l":22.44,"n":9899,"o":22.52,"t":"2025-08-29T04:00:00Z","v":967230,"vw":22.610067},{"c":22.15,"h":22.365,"l":21.88,"n":17384,"o":21.9,"t":"2025-09-02T04:00:00Z","v":1659872,"vw":22.151456},{"c":22.13,"h":22.27,"l":22.02,"n":12997,"o":22.14,"t":"2025-09-03T04:00:00Z","v":1135419,"vw":22.115881},{"c":22.42,"h":22.455,"l":22.15,"n":8907,"o":22.25,"t":"2025-09-04T04:00:00Z","v":640248,"vw":22.31661},{"c":23.16,"h":23.22,"l":22.94,"n":16845,"o":22.98,"t":"2025-09-05T04:00:00Z","v":1838481,"vw":23.111424},{"c":23.19,"h":23.2,"l":22.76,"n":13241,"o":22.95,"t":"2025-09-08T04:00:00Z","v":1428281,"vw":23.021501},{"c":22.82,"h":23.37,"l":22.82,"n":7840,"o":23.25,"t":"2025-09-09T04:00:00Z","v":680354,"vw":22.992232},{"c":23.11,"h":23.21,"l":22.795,"n":10371,"o":22.88,"t":"2025-09-10T04:00:00Z","v":896562,"vw":23.069747},{"c":23.59,"h":23.635,"l":23.09,"n":17200,"o":23.11,"t":"2025-09-11T04:00:00Z","v":1971010,"vw":23.505554},{"c":23.47,"h":23.525,"l":23.15,"n":9781,"o":23.21,"t":"2025-09-12T04:00:00Z","v":844525,"vw":23.402819},{"c":23.98,"h":24.05,"l":23.81,"n":12180,"o":23.83,"t":"2025-09-15T04:00:00Z","v":920443,"vw":23.953172},{"c":23.87,"h":24.01,"l":23.635,"n":9195,"o":24.01,"t":"2025-09-16T04:00:00Z","v":859836,"vw":23.781719},{"c":23.97,"h":24.17,"l":23.8,"n":14176,"o":23.86,"t":"2025-09-17T04:00:00Z","v":1433345,"vw":23.930777},{"c":24.39,"h":24.6,"l":23.93,"n":16096,"o":24.03,"t":"2025-09-18T04:00:00Z","v":1439831,"vw":24.371444},{"c":24.56,"h":24.89,"l":24.43,"n":11898,"o":24.78,"t":"2025-09-19T04:00:00Z","v":1833025,"vw":24.589878},{"c":24.17,"h":24.45,"l":23.95,"n":13034,"o":24.38,"t":"2025-09-22T04:00:00Z","v":1494921,"vw":24.163559},{"c":25,"h":25,"l":24.39,"n":9445,"o":24.42,"t":"2025-09-23T04:00:00Z","v":932209,"vw":24.822482},{"c":24.58,"h":24.7252,"l":24.54,"n":10441,"o":24.67,"t":"2025-09-24T04:00:00Z","v":860145,"vw":24.616006},{"c":24.06,"h":24.43,"l":24.045,"n":8198,"o":24.41,"t":"2025-09-25T04:00:00Z","v":656367,"vw":24.206235},{"c":24.03,"h":24.16,"l":23.97,"n":8895,"o":24.14,"t":"2025-09-26T04:00:00Z","v":586844,"vw":24.045032},{"c":24.47,"h":24.53,"l":24.23,"n":11773,"o":24.37,"t":"2025-09-29T04:00:00Z","v":1110851,"vw":24.436205},{"c":24.89,"h":24.93,"l":24.64,"n":10454,"o":24.81,"t":"2025-09-30T04:00:00Z","v":1070770,"vw":24.839149},{"c":24.61,"h":25.07,"l":24.395,"n":13410,"o":25,"t":"2025-10-01T04:00:00Z","v":1366725,"vw":24.570915},{"c":23.95,"h":24.56,"l":23.925,"n":11653,"o":24.55,"t":"2025-10-02T04:00:00Z","v":901972,"vw":24.113193},{"c":23.99,"h":24.005,"l":23.7,"n":7334,"o":23.86,"t":"2025-10-03T04:00:00Z","v":531082,"vw":23.893721},{"c":24.05,"h":24.12,"l":23.81,"n":7638,"o":24.03,"t":"2025-10-06T04:00:00Z","v":523377,"vw":23.990073},{"c":23.32,"h":23.795,"l":23.2,"n":12946,"o":23.77,"t":"2025-10-07T04:00:00Z","v":1046612,"vw":23.331078},{"c":23.16,"h":23.62,"l":23.05,"n":11381,"o":23.6,"t":"2025-10-08T04:00:00Z","v":889645,"vw":23.212746},{"c":22.91,"h":23.21,"l":22.805,"n":8244,"o":23.2,"t":"2025-10-09T04:00:00Z","v":552615,"vw":22.90081},{"c":22.27,"h":22.94,"l":22.13,"n":16068,"o":22.91,"t":"2025-10-10T04:00:00Z","v":1271686,"vw":22.416515},{"c":22.66,"h":22.735,"l":22.47,"n":9755,"o":22.65,"t":"2025-10-13T04:00:00Z","v":795222,"vw":22.655708},{"c":22.91,"h":23.045,"l":22.42,"n":8537,"o":22.44,"t":"2025-10-14T04:00:00Z","v":615877,"vw":22.873806},{"c":23.15,"h":23.25,"l":22.79,"n":10558,"o":22.79,"t":"2025-10-15T04:00:00Z","v":834257,"vw":23.129433},{"c":23.69,"h":23.765,"l":23.08,"n":10458,"o":23.12,"t":"2025-10-16T04:00:00Z","v":830959,"vw":23.605145},{"c":23.86,"h":24.01,"l":23.575,"n":8286,"o":23.59,"t":"2025-10-17T04:00:00Z","v":812236,"vw":23.894894},{"c":24.22,"h":24.4,"l":24.15,"n":10065,"o":24.24,"t":"2025-10-20T04:00:00Z","v":840662,"vw":24.274538},{"c":23.99,"h":24.36,"l":23.99,"n":11722,"o":24.17,"t":"2025-10-21T04:00:00Z","v":1286838,"vw":24.161801},{"c":24.16,"h":24.465,"l":24.06,"n":13727,"o":24.2,"t":"2025-10-22T04:00:00Z","v":1314978,"vw":24.235281},{"c":24.33,"h":24.44,"l":24.15,"n":7191,"o":24.4,"t":"2025-10-23T04:00:00Z","v":510565,"vw":24.276992},{"c":24.72,"h":24.85,"l":24.46,"n":12155,"o":24.71,"t":"2025-10-24T04:00:00Z","v":1136668,"vw":24.714383},{"c":24.61,"h":25.07,"l":24.355,"n":10515,"o":25,"t":"2025-10-27T04:00:00Z","v":729156,"vw":24.646748},{"c":24.63,"h":24.695,"l":24.37,"n":6748,"o":24.52,"t":"2025-10-28T04:00:00Z","v":453410,"vw":24.572242},{"c":24.48,"h":24.89,"l":24.475,"n":9867,"o":24.84,"t":"2025-10-29T04:00:00Z","v":862497,"vw":24.666299},{"c":24.48,"h":24.69,"l":24.2762,"n":10557,"o":24.35,"t":"2025-10-30T04:00:00Z","v":937713,"vw":24.553251},{"c":24.54,"h":24.625,"l":24.28,"n":8697,"o":24.58,"t":"2025-10-31T04:00:00Z","v":770811,"vw":24.513246},{"c":24.89,"h":24.96,"l":24.7,"n":13524,"o":24.82,"t":"2025-11-03T05:00:00Z","v":1215214,"vw":24.845302},{"c":24.73,"h":24.985,"l":24.715,"n":8076,"o":24.76,"t":"2025-11-04T05:00:00Z","v":693154,"vw":24.801569},{"c":25.54,"h":25.605,"l":25.13,"n":11035,"o":25.25,"t":"2025-11-05T05:00:00Z","v":1001714,"vw":25.445841},{"c":25.53,"h":25.875,"l":25.421,"n":8518,"o":25.82,"t":"2025-11-06T05:00:00Z","v":667006,"vw":25.589326},{"c":25.69,"h":25.735,"l":25.35,"n":10202,"o":25.45,"t":"2025-11-07T05:00:00Z","v":899301,"vw":25.593833},{"c":25.69,"h":26.08,"l":25.63,"n":12344,"o":25.97,"t":"2025-11-10T05:00:00Z","v":1046154,"vw":25.837036},{"c":26.02,"h":26.42,"l":25.85,"n":31470,"o":26.3,"t":"2025-11-11T05:00:00Z","v":2913045,"vw":26.125491},{"c":26.66,"h":26.735,"l":26.07,"n":13189,"o":26.21,"t":"2025-11-12T05:00:00Z","v":1103207,"vw":26.480355},{"c":26.57,"h":26.85,"l":26.32,"n":14425,"o":26.75,"t":"2025-11-13T05:00:00Z","v":1613682,"vw":26.533298},{"c":26.83,"h":27.12,"l":26.81,"n":15960,"o":26.96,"t":"2025-11-14T05:00:00Z","v":1390977,"vw":26.938724},{"c":26.14,"h":26.745,"l":26.035,"n":14135,"o":26.65,"t":"2025-11-17T05:00:00Z","v":1143840,"vw":26.332829},{"c":25.49,"h":26.025,"l":25.49,"n":11951,"o":25.93,"t":"2025-11-18T05:00:00Z","v":1029204,"vw":25.710232},{"c":25.71,"h":25.835,"l":25.425,"n":12650,"o":25.72,"t":"2025-11-19T05:00:00Z","v":1008843,"vw":25.681715},{"c":25.15,"h":26.1,"l":25.135,"n":13819,"o":25.85,"t":"2025-11-20T05:00:00Z","v":1047616,"vw":25.348861},{"c":25.4,"h":25.46,"l":25.06,"n":10620,"o":25.3,"t":"2025-11-21T05:00:00Z","v":803413,"vw":25.353397},{"c":26.04,"h":26.04,"l":25.535,"n":11835,"o":25.62,"t":"2025-11-24T05:00:00Z","v":1072199,"vw":25.85809},{"c":25.94,"h":26.1299,"l":25.77,"n":11520,"o":25.98,"t":"2025-11-25T05:00:00Z","v":932890,"vw":25.969968},{"c":26.45,"h":26.57,"l":26.25,"n":7150,"o":26.495,"t":"2025-11-26T05:00:00Z","v":517593,"vw":26.478867},{"c":26.37,"h":26.43,"l":26.155,"n":4830,"o":26.43,"t":"2025-11-28T05:00:00Z","v":325504,"vw":26.313715},{"c":26.04,"h":26.391,"l":25.96,"n":8826,"o":26.23,"t":"2025-12-01T05:00:00Z","v":694737,"vw":26.177841},{"c":26.95,"h":27.08,"l":26.62,"n":15997,"o":26.69,"t":"2025-12-02T05:00:00Z","v":1329721,"vw":26.880834},{"c":26.69,"h":26.91,"l":26.53,"n":10961,"o":26.91,"t":"2025-12-03T05:00:00Z","v":950190,"vw":26.684291},{"c":26.88,"h":27.05,"l":26.715,"n":11207,"o":26.98,"t":"2025-12-04T05:00:00Z","v":893865,"vw":26.899965},{"c":25.06,"h":27.245,"l":24.925,"n":30573,"o":26.71,"t":"2025-12-05T05:00:00Z","v":3044948,"vw":25.767272},{"c":25.09,"h":25.51,"l":24.7,"n":13228,"o":25.47,"t":"2025-12-08T05:00:00Z","v":1261051,"vw":25.125933},{"c":25.02,"h":25.275,"l":24.575,"n":11689,"o":24.59,"t":"2025-12-09T05:00:00Z","v":1003417,"vw":25.022103},{"c":24.58,"h":24.82,"l":24.35,"n":10878,"o":24.78,"t":"2025-12-10T05:00:00Z","v":1041280,"vw":24.536017},{"c":24.73,"h":25.11,"l":24.73,"n":9330,"o":24.73,"t":"2025-12-11T05:00:00Z","v":864282,"vw":24.874084},{"c":25.18,"h":25.51,"l":24.94,"n":10517,"o":25.32,"t":"2025-12-12T05:00:00Z","v":1178654,"vw":25.275181},{"c":25.66,"h":25.835,"l":25.58,"n":10175,"o":25.6,"t":"2025-12-15T05:00:00Z","v":896323,"vw":25.69149},{"c":24.49,"h":25.08,"l":24.435,"n":13101,"o":25.07,"t":"2025-12-16T05:00:00Z","v":1095684,"vw":24.683534},{"c":24.26,"h":24.43,"l":23.9701,"n":17823,"o":24.1,"t":"2025-12-17T05:00:00Z","v":1566346,"vw":24.205001},{"c":24.48,"h":24.635,"l":23.99,"n":15325,"o":24.1,"t":"2025-12-18T05:00:00Z","v":1514690,"vw":24.46217},{"c":24.54,"h":25.17,"l":24.515,"n":16643,"o":24.84,"t":"2025-12-19T05:00:00Z","v":2478075,"vw":24.777555},{"c":24.38,"h":24.38,"l":24.14,"n":12454,"o":24.15,"t":"2025-12-22T05:00:00Z","v":1031720,"vw":24.271024},{"c":25.32,"h":25.44,"l":24.81,"n":15441,"o":24.84,"t":"2025-12-23T05:00:00Z","v":1431595,"vw":25.25975},{"c":25.31,"h":25.34,"l":25.14,"n":3440,"o":25.34,"t":"2025-12-24T05:00:00Z","v":233834,"vw":25.271622},{"c":25.22,"h":25.26,"l":24.93,"n":7732,"o":24.94,"t":"2025-12-26T05:00:00Z","v":598315,"vw":25.150658},{"c":23.58,"h":23.965,"l":23.55,"n":7651,"o":23.81,"t":"2025-12-29T05:00:00Z","v":514812,"vw":23.675634},{"c":24.14,"h":24.25,"l":23.99,"n":13292,"o":24.19,"t":"2025-12-30T05:00:00Z","v":1162097,"vw":24.157297},{"c":23.85,"h":24.13,"l":23.77,"n":7582,"o":24.12,"t":"2025-12-31T05:00:00Z","v":558394,"vw":23.863332},{"c":24.37,"h":24.46,"l":24.205,"n":16497,"o":24.33,"t":"2026-01-02T05:00:00Z","v":1401872,"vw":24.339296},{"c":24.21,"h":24.475,"l":24,"n":11336,"o":24.26,"t":"2026-01-05T05:00:00Z","v":914395,"vw":24.242622},{"c":24.25,"h":24.74,"l":24.195,"n":11698,"o":24.49,"t":"2026-01-06T05:00:00Z","v":936702,"vw":24.36137},{"c":23.99,"h":24.115,"l":23.81,"n":13313,"o":24.07,"t":"2026-01-07T05:00:00Z","v":1048995,"vw":24.006773},{"c":24.52,"h":24.52,"l":24.1,"n":16161,"o":24.1,"t":"2026-01-08T05:00:00Z","v":1418720,"vw":24.321991},{"c":24.58,"h":24.8,"l":24.44,"n":11907,"o":24.68,"t":"2026-01-09T05:00:00Z","v":828707,"vw":24.596968},{"c":23.54,"h":24.08,"l":23.535,"n":16135,"o":23.97,"t":"2026-01-12T05:00:00Z","v":1249530,"vw":23.776356},{"c":23.19,"h":23.55,"l":23.07,"n":15614,"o":23.54,"t":"2026-01-13T05:00:00Z","v":1289209,"vw":23.193305},{"c":23.15,"h":23.29,"l":22.85,"n":16408,"o":23.17,"t":"2026-01-14T05:00:00Z","v":1362773,"vw":23.049191},{"c":23.08,"h":23.21,"l":22.96,"n":15560,"o":23.1,"t":"2026-01-15T05:00:00Z","v":1506769,"vw":23.098196},{"c":22.9,"h":23.005,"l":22.54,"n":13781,"o":22.66,"t":"2026-01-16T05:00:00Z","v":1138983,"vw":22.852726},{"c":23.92,"h":23.925,"l":23.535,"n":15194,"o":23.58,"t":"2026-01-20T05:00:00Z","v":1355100,"vw":23.795693},{"c":24.6,"h":24.715,"l":24.03,"n":18979,"o":24.1,"t":"2026-01-21T05:00:00Z","v":1749130,"vw":24.419588},{"c":25.53,"h":25.74,"l":24.995,"n":18493,"o":25.09,"t":"2026-01-22T05:00:00Z","v":1478011,"vw":25.477576},{"c":26.49,"h":26.62,"l":25.48,"n":24122,"o":25.59,"t":"2026-01-23T05:00:00Z","v":2246365,"vw":26.180259},{"c":26.41,"h":26.52,"l":26.05,"n":13271,"o":26.06,"t":"2026-01-26T05:00:00Z","v":1027648,"vw":26.326996},{"c":27.1,"h":27.44,"l":27.02,"n":18245,"o":27.2,"t":"2026-01-27T05:00:00Z","v":1449883,"vw":27.19469},{"c":27.26,"h":27.48,"l":26.73,"n":13932,"o":27.43,"t":"2026-01-28T05:00:00Z","v":928188,"vw":27.101137},{"c":27.08,"h":27.375,"l":26.41,"n":16430,"o":27.35,"t":"2026-01-29T05:00:00Z","v":1128789,"vw":26.924038},{"c":26.86,"h":27.105,"l":26.59,"n":20545,"o":26.94,"t":"2026-01-30T05:00:00Z","v":1803201,"vw":26.861641},{"c":27.33,"h":27.38,"l":26.98,"n":11518,"o":27.1,"t":"2026-02-02T05:00:00Z","v":868343,"vw":27.195295},{"c":27.74,"h":28.37,"l":27.6,"n":21883,"o":28.18,"t":"2026-02-03T05:00:00Z","v":1986116,"vw":27.919641},{"c":27.25,"h":27.78,"l":27,"n":18760,"o":27.745,"t":"2026-02-04T05:00:00Z","v":1553251,"vw":27.307034},{"c":27.47,"h":28.03,"l":27.42,"n":18037,"o":27.69,"t":"2026-02-05T05:00:00Z","v":1367805,"vw":27.627575},{"c":27.59,"h":27.95,"l":27.29,"n":19536,"o":27.93,"t":"2026-02-06T05:00:00Z","v":1738447,"vw":27.55652},{"c":28.6,"h":28.63,"l":27.84,"n":14535,"o":27.93,"t":"2026-02-09T05:00:00Z","v":940211,"vw":28.297914},{"c":29.04,"h":29.125,"l":28.465,"n":16014,"o":28.6,"t":"2026-02-10T05:00:00Z","v":1239903,"vw":28.842057},{"c":29.58,"h":29.92,"l":29.39,"n":19900,"o":29.86,"t":"2026-02-11T05:00:00Z","v":1618454,"vw":29.661945},{"c":29.32,"h":29.98,"l":29.21,"n":17502,"o":29.8,"t":"2026-02-12T05:00:00Z","v":1615066,"vw":29.56099},{"c":29.3,"h":29.36,"l":28.35,"n":13332,"o":28.65,"t":"2026-02-13T05:00:00Z","v":1107329,"vw":29.076658},{"c":29.21,"h":29.31,"l":28.935,"n":7012,"o":29.16,"t":"2026-02-17T05:00:00Z","v":456421,"vw":29.145874},{"c":28.88,"h":29.53,"l":28.72,"n":15595,"o":29.28,"t":"2026-02-18T05:00:00Z","v":1182610,"vw":29.060984},{"c":29.39,"h":29.69,"l":29.12,"n":10380,"o":29.12,"t":"2026-02-19T05:00:00Z","v":695960,"vw":29.387964},{"c":29.66,"h":29.745,"l":29.3,"n":9408,"o":29.32,"t":"2026-02-20T05:00:00Z","v":808674,"vw":29.582521},{"c":29.4,"h":29.9,"l":29.31,"n":10091,"o":29.5,"t":"2026-02-23T05:00:00Z","v":677013,"vw":29.511934},{"c":29.83,"h":29.88,"l":29.29,"n":14741,"o":29.38,"t":"2026-02-24T05:00:00Z","v":1267525,"vw":29.707239},{"c":30.51,"h":30.63,"l":30.06,"n":14943,"o":30.12,"t":"2026-02-25T05:00:00Z","v":1033990,"vw":30.408399},{"c":30.29,"h":30.485,"l":29.84,"n":15931,"o":30.39,"t":"2026-02-26T05:00:00Z","v":1322652,"vw":30.162115},{"c":30.01,"h":30.2434,"l":29.74,"n":12279,"o":29.84,"t":"2026-02-27T05:00:00Z","v":995587,"vw":29.99879},{"c":29.61,"h":29.85,"l":28.775,"n":18542,"o":28.81,"t":"2026-03-02T05:00:00Z","v":1599557,"vw":29.395336},{"c":28.05,"h":28.44,"l":27.18,"n":25104,"o":27.81,"t":"2026-03-03T05:00:00Z","v":2311043,"vw":27.845096},{"c":29.13,"h":29.23,"l":28.62,"n":19139,"o":28.93,"t":"2026-03-04T05:00:00Z","v":1650667,"vw":28.916653},{"c":27.94,"h":28.425,"l":27.495,"n":22708,"o":28.27,"t":"2026-03-05T05:00:00Z","v":2044020,"vw":27.958794},{"c":27.56,"h":27.72,"l":27.12,"n":21015,"o":27.18,"t":"2026-03-06T05:00:00Z","v":1696390,"vw":27.537044},{"c":28.3,"h":28.44,"l":27.09,"n":26301,"o":27.57,"t":"2026-03-09T04:00:00Z","v":2319455,"vw":27.704284},{"c":28.65,"h":29.15,"l":28.11,"n":17040,"o":28.35,"t":"2026-03-10T04:00:00Z","v":1809843,"vw":28.691084},{"c":28.64,"h":29.05,"l":28.37,"n":12831,"o":28.7,"t":"2026-03-11T04:00:00Z","v":1062385,"vw":28.676586},{"c":27.47,"h":28.1,"l":27.455,"n":18476,"o":27.89,"t":"2026-03-12T04:00:00Z","v":1724552,"vw":27.685603},{"c":27.29,"h":28.27,"l":27.16,"n":22324,"o":28.13,"t":"2026-03-13T04:00:00Z","v":1739177,"vw":27.519638},{"c":27.84,"h":27.995,"l":27.47,"n":21813,"o":27.85,"t":"2026-03-16T04:00:00Z","v":2106475,"vw":27.779326},{"c":28.76,"h":29.13,"l":28.32,"n":22137,"o":28.44,"t":"2026-03-17T04:00:00Z","v":2314157,"vw":28.697669},{"c":28.12,"h":28.74,"l":28.12,"n":17331,"o":28.46,"t":"2026-03-18T04:00:00Z","v":1472226,"vw":28.404703},{"c":29.15,"h":29.28,"l":27.49,"n":25959,"o":28.41,"t":"2026-03-19T04:00:00Z","v":1851874,"vw":28.745692},{"c":27.9,"h":28.91,"l":27.75,"n":30342,"o":28.68,"t":"2026-03-20T04:00:00Z","v":2569011,"vw":28.115701},{"c":29.13,"h":29.6,"l":28.7,"n":19740,"o":29.05,"t":"2026-03-23T04:00:00Z","v":1648287,"vw":29.22524},{"c":29.1,"h":29.13,"l":28.37,"n":19610,"o":28.53,"t":"2026-03-24T04:00:00Z","v":1159667,"vw":28.880667},{"c":29.86,"h":30.04,"l":29.38,"n":19395,"o":29.74,"t":"2026-03-25T04:00:00Z","v":1627790,"vw":29.824412},{"c":29.01,"h":29.85,"l":28.96,"n":11125,"o":29.54,"t":"2026-03-26T04:00:00Z","v":754205,"vw":29.228178},{"c":28.77,"h":29.3,"l":28.64,"n":12874,"o":28.83,"t":"2026-03-27T04:00:00Z","v":1044950,"vw":28.884161},{"c":29.43,"h":29.56,"l":28.92,"n":17063,"o":29.24,"t":"2026-03-30T04:00:00Z","v":1271180,"vw":29.358596},{"c":30.51,"h":30.78,"l":29.67,"n":14570,"o":29.79,"t":"2026-03-31T04:00:00Z","v":1160354,"vw":30.448937},{"c":30.2,"h":30.685,"l":30.07,"n":14670,"o":30.59,"t":"2026-04-01T04:00:00Z","v":1261827,"vw":30.28159},{"c":30.39,"h":30.67,"l":29.74,"n":10552,"o":29.74,"t":"2026-04-02T04:00:00Z","v":690495,"vw":30.29482},{"c":30.27,"h":30.76,"l":30.17,"n":8535,"o":30.51,"t":"2026-04-06T04:00:00Z","v":531024,"vw":30.380988},{"c":30.44,"h":30.5,"l":29.77,"n":14418,"o":30.1,"t":"2026-04-07T04:00:00Z","v":947411,"vw":30.204087},{"c":31.71,"h":31.88,"l":31.38,"n":13591,"o":31.78,"t":"2026-04-08T04:00:00Z","v":1020545,"vw":31.679303},{"c":32.99,"h":33.135,"l":32.15,"n":15025,"o":32.15,"t":"2026-04-09T04:00:00Z","v":1108384,"vw":32.826149},{"c":34.11,"h":34.2294,"l":33.5,"n":16912,"o":33.5,"t":"2026-04-10T04:00:00Z","v":1348378,"vw":33.952084},{"c":33.68,"h":33.96,"l":33.38,"n":19041,"o":33.65,"t":"2026-04-13T04:00:00Z","v":1743967,"vw":33.64902},{"c":33.8,"h":34.28,"l":33.78,"n":14652,"o":34.15,"t":"2026-04-14T04:00:00Z","v":1030036,"vw":34.005064},{"c":34.01,"h":34.14,"l":33.485,"n":22303,"o":33.96,"t":"2026-04-15T04:00:00Z","v":2090417,"vw":33.856464},{"c":33.48,"h":34.05,"l":33.37,"n":15609,"o":34.03,"t":"2026-04-16T04:00:00Z","v":1340070,"vw":33.642333},{"c":33.85,"h":34.205,"l":33.655,"n":18356,"o":34.12,"t":"2026-04-17T04:00:00Z","v":1845423,"vw":33.878745},{"c":35.34,"h":35.43,"l":34.51,"n":27077,"o":34.52,"t":"2026-04-20T04:00:00Z","v":2461358,"vw":35.054803},{"c":35.41,"h":35.785,"l":35.2084,"n":22621,"o":35.53,"t":"2026-04-21T04:00:00Z","v":2087541,"vw":35.502909},{"c":34.64,"h":35.45,"l":34.64,"n":23387,"o":35.25,"t":"2026-04-22T04:00:00Z","v":1877035,"vw":34.875723},{"c":34.54,"h":35.59,"l":34.415,"n":18648,"o":35.03,"t":"2026-04-23T04:00:00Z","v":1484833,"vw":34.974973},{"c":34.7,"h":34.9,"l":34.395,"n":20311,"o":34.47,"t":"2026-04-24T04:00:00Z","v":1498230,"vw":34.620289},{"c":34.09,"h":34.685,"l":34.03,"n":14146,"o":34.5,"t":"2026-04-27T04:00:00Z","v":927301,"vw":34.345223},{"c":33.61,"h":33.6501,"l":32.87,"n":18704,"o":33.3,"t":"2026-04-28T04:00:00Z","v":1352092,"vw":33.391004},{"c":32.94,"h":33.76,"l":32.88,"n":20926,"o":33.38,"t":"2026-04-29T04:00:00Z","v":1500309,"vw":33.177158},{"c":33.63,"h":33.75,"l":33.15,"n":15865,"o":33.15,"t":"2026-04-30T04:00:00Z","v":1152981,"vw":33.575475},{"c":33.29,"h":33.6057,"l":33.2,"n":10643,"o":33.54,"t":"2026-05-01T04:00:00Z","v":569627,"vw":33.306147},{"c":32.86,"h":33.815,"l":32.82,"n":15820,"o":33.4,"t":"2026-05-04T04:00:00Z","v":1007168,"vw":33.155109},{"c":33.5,"h":33.8,"l":32.775,"n":11634,"o":33.1,"t":"2026-05-05T04:00:00Z","v":792621,"vw":33.513244},{"c":33.16,"h":33.85,"l":32.93,"n":17973,"o":33.67,"t":"2026-05-06T04:00:00Z","v":1999698,"vw":33.266764},{"c":6.37,"h":6.59,"l":6.35,"n":30074,"o":6.58,"t":"2026-05-07T04:00:00Z","v":5048262,"vw":6.453618},{"c":6.35,"h":6.475,"l":6.34,"n":21484,"o":6.43,"t":"2026-05-08T04:00:00Z","v":3224393,"vw":6.388709},{"c":6.26,"h":6.36,"l":6.22,"n":29060,"o":6.36,"t":"2026-05-11T04:00:00Z","v":4308864,"vw":6.273639},{"c":6.04,"h":6.21,"l":6.015,"n":26586,"o":6.16,"t":"2026-05-12T04:00:00Z","v":5086729,"vw":6.061235},{"c":5.87,"h":6.075,"l":5.84,"n":50187,"o":5.98,"t":"2026-05-13T04:00:00Z","v":9397445,"vw":5.921003},{"c":5.93,"h":5.96,"l":5.88,"n":22821,"o":5.9,"t":"2026-05-14T04:00:00Z","v":5030795,"vw":5.919401},{"c":5.72,"h":5.78,"l":5.675,"n":35584,"o":5.71,"t":"2026-05-15T04:00:00Z","v":6776740,"vw":5.731126},{"c":5.85,"h":5.89,"l":5.75,"n":33639,"o":5.78,"t":"2026-05-18T04:00:00Z","v":7082593,"vw":5.83515},{"c":5.68,"h":5.825,"l":5.65,"n":32774,"o":5.66,"t":"2026-05-19T04:00:00Z","v":6373747,"vw":5.743963},{"c":5.86,"h":5.895,"l":5.685,"n":27195,"o":5.72,"t":"2026-05-20T04:00:00Z","v":6276603,"vw":5.827489},{"c":5.71,"h":5.805,"l":5.68,"n":22281,"o":5.8,"t":"2026-05-21T04:00:00Z","v":4447162,"vw":5.731506},{"c":5.66,"h":5.705,"l":5.56,"n":26975,"o":5.69,"t":"2026-05-22T04:00:00Z","v":5077487,"vw":5.640044},{"c":5.73,"h":5.782,"l":5.665,"n":13388,"o":5.77,"t":"2026-05-26T04:00:00Z","v":2489144,"vw":5.720615},{"c":5.66,"h":5.78,"l":5.65,"n":19443,"o":5.7,"t":"2026-05-27T04:00:00Z","v":4017187,"vw":5.696561},{"c":5.58,"h":5.735,"l":5.565,"n":15839,"o":5.67,"t":"2026-05-28T04:00:00Z","v":3120786,"vw":5.6339},{"c":5.52,"h":5.57,"l":5.445,"n":23572,"o":5.5,"t":"2026-05-29T04:00:00Z","v":5840724,"vw":5.513668},{"c":5.46,"h":5.53,"l":5.43,"n":21409,"o":5.48,"t":"2026-06-01T04:00:00Z","v":7312417,"vw":5.478656},{"c":5.53,"h":5.58,"l":5.465,"n":19300,"o":5.48,"t":"2026-06-02T04:00:00Z","v":6418532,"vw":5.539349},{"c":5.4,"h":5.57,"l":5.34,"n":27213,"o":5.4,"t":"2026-06-03T04:00:00Z","v":10321617,"vw":5.434515},{"c":5.49,"h":5.51,"l":5.425,"n":17489,"o":5.48,"t":"2026-06-04T04:00:00Z","v":5089507,"vw":5.476667},{"c":5.35,"h":5.445,"l":5.32,"n":25006,"o":5.32,"t":"2026-06-05T04:00:00Z","v":9889611,"vw":5.37833},{"c":5.32,"h":5.4,"l":5.25,"n":13896,"o":5.35,"t":"2026-06-08T04:00:00Z","v":6176705,"vw":5.316369},{"c":5.42,"h":5.44,"l":5.31,"n":17495,"o":5.37,"t":"2026-06-09T04:00:00Z","v":5592928,"vw":5.377191},{"c":5.36,"h":5.48,"l":5.34,"n":21491,"o":5.37,"t":"2026-06-10T04:00:00Z","v":10628593,"vw":5.396414},{"c":5.47,"h":5.52,"l":5.315,"n":16859,"o":5.42,"t":"2026-06-11T04:00:00Z","v":6756071,"vw":5.409523},{"c":5.46,"h":5.54,"l":5.46,"n":13373,"o":5.53,"t":"2026-06-12T04:00:00Z","v":4323173,"vw":5.490059},{"c":5.57,"h":5.675,"l":5.51,"n":15669,"o":5.66,"t":"2026-06-15T04:00:00Z","v":7447504,"vw":5.578482},{"c":5.51,"h":5.595,"l":5.5,"n":15857,"o":5.58,"t":"2026-06-16T04:00:00Z","v":10041403,"vw":5.542816},{"c":5.38,"h":5.6,"l":5.36,"n":14297,"o":5.55,"t":"2026-06-17T04:00:00Z","v":4579342,"vw":5.471858},{"c":5.25,"h":5.385,"l":5.21,"n":13863,"o":5.31,"t":"2026-06-18T04:00:00Z","v":7597930,"vw":5.26229},{"c":5.42,"h":5.48,"l":5.32,"n":15776,"o":5.35,"t":"2026-06-22T04:00:00Z","v":7437830,"vw":5.411362},{"c":5.48,"h":5.505,"l":5.35,"n":10965,"o":5.37,"t":"2026-06-23T04:00:00Z","v":6283283,"vw":5.463575},{"c":5.53,"h":5.55,"l":5.415,"n":19697,"o":5.46,"t":"2026-06-24T04:00:00Z","v":11771950,"vw":5.493132},{"c":5.63,"h":5.685,"l":5.525,"n":17304,"o":5.62,"t":"2026-06-25T04:00:00Z","v":8588679,"vw":5.621668},{"c":5.79,"h":5.805,"l":5.65,"n":19514,"o":5.67,"t":"2026-06-26T04:00:00Z","v":7407264,"vw":5.741756},{"c":5.81,"h":5.83,"l":5.7,"n":18133,"o":5.7,"t":"2026-06-29T04:00:00Z","v":8434628,"vw":5.767008},{"c":5.78,"h":5.83,"l":5.65,"n":14967,"o":5.68,"t":"2026-06-30T04:00:00Z","v":7466592,"vw":5.746417},{"c":5.75,"h":5.775,"l":5.65,"n":11708,"o":5.7,"t":"2026-07-01T04:00:00Z","v":6979700,"vw":5.720043},{"c":5.75,"h":5.87,"l":5.74,"n":10008,"o":5.8,"t":"2026-07-02T04:00:00Z","v":4237942,"vw":5.782351},{"c":5.81,"h":5.86,"l":5.75,"n":10669,"o":5.84,"t":"2026-07-06T04:00:00Z","v":4660650,"vw":5.801717},{"c":5.72,"h":5.825,"l":5.675,"n":11448,"o":5.78,"t":"2026-07-07T04:00:00Z","v":4156449,"vw":5.739704},{"c":5.7,"h":5.735,"l":5.67,"n":10508,"o":5.7,"t":"2026-07-08T04:00:00Z","v":4515225,"vw":5.695317},{"c":5.84,"h":5.89,"l":5.71,"n":18852,"o":5.73,"t":"2026-07-09T04:00:00Z","v":7817717,"vw":5.830005},{"c":6.06,"h":6.0899,"l":6,"n":11733,"o":6,"t":"2026-07-10T04:00:00Z","v":4973410,"vw":6.055166},{"c":5.93,"h":6.035,"l":5.9,"n":9281,"o":6.01,"t":"2026-07-13T04:00:00Z","v":3167931,"vw":5.951303},{"c":5.97,"h":6.04,"l":5.95,"n":12667,"o":6.02,"t":"2026-07-14T04:00:00Z","v":4226555,"vw":5.987429},{"c":5.92,"h":6,"l":5.89,"n":9959,"o":5.97,"t":"2026-07-15T04:00:00Z","v":5252576,"vw":5.930949},{"c":5.79,"h":5.91,"l":5.75,"n":11314,"o":5.81,"t":"2026-07-16T04:00:00Z","v":6028607,"vw":5.803398},{"c":5.75,"h":5.82,"l":5.7,"n":8482,"o":5.7,"t":"2026-07-17T04:00:00Z","v":3971569,"vw":5.767037},{"c":5.75,"h":5.82,"l":5.72,"n":10150,"o":5.77,"t":"2026-07-20T04:00:00Z","v":4448014,"vw":5.76405},{"c":5.68,"h":5.74,"l":5.595,"n":9879,"o":5.73,"t":"2026-07-21T04:00:00Z","v":3452781,"vw":5.66854},{"c":5.83,"h":5.86,"l":5.7,"n":10621,"o":5.7,"t":"2026-07-22T04:00:00Z","v":5088822,"vw":5.797905},{"c":5.73,"h":5.74,"l":5.635,"n":13253,"o":5.7,"t":"2026-07-23T04:00:00Z","v":7795363,"vw":5.700673},{"c":5.61,"h":5.685,"l":5.595,"n":15103,"o":5.66,"t":"2026-07-24T04:00:00Z","v":6237490,"vw":5.627766},{"c":5.68,"h":5.7,"l":5.62,"n":10112,"o":5.64,"t":"2026-07-27T04:00:00Z","v":4164564,"vw":5.656137},{"c":5.52,"h":5.765,"l":5.505,"n":19153,"o":5.72,"t":"2026-07-28T04:00:00Z","v":7834862,"vw":5.610359},{"c":5.26,"h":5.49,"l":5.24,"n":19356,"o":5.48,"t":"2026-07-29T04:00:00Z","v":10751909,"vw":5.317469},{"c":5.47,"h":5.485,"l":5.31,"n":16037,"o":5.33,"t":"2026-07-30T04:00:00Z","v":8541521,"vw":5.417152},{"c":5.45,"h":5.54,"l":5.445,"n":24381,"o":5.5,"t":"2026-07-31T04:00:00Z","v":6117210,"vw":5.484742},{"c":5.43,"h":5.49,"l":5.34,"n":19659,"o":5.49,"t":"2026-08-03T04:00:00Z","v":6222189,"vw":5.392369},{"c":5.43,"h":5.52,"l":5.39,"n":22648,"o":5.52,"t":"2026-08-04T04:00:00Z","v":8152334,"vw":5.437417},{"c":5.43,"h":5.635,"l":5.42,"n":17942,"o":5.53,"t":"2026-08-05T04:00:00Z","v":3789530,"vw":5.508534},{"c":5.37,"h":5.46,"l":5.36,"n":18634,"o":5.415,"t":"2026-08-06T04:00:00Z","v":4057769,"vw":5.403536},{"c":5.31,"h":5.445,"l":5.28,"n":16672,"o":5.41,"t":"2026-08-07T04:00:00Z","v":4147223,"vw":5.338351},{"c":5.21,"h":5.28,"l":5.175,"n":22432,"o":5.28,"t":"2026-08-10T04:00:00Z","v":5795707,"vw":5.21503},{"c":5.03,"h":5.23,"l":5.01,"n":23960,"o":5.2,"t":"2026-08-11T04:00:00Z","v":7956335,"vw":5.085733},{"c":5.1,"h":5.11,"l":5.02,"n":22431,"o":5.08,"t":"2026-08-12T04:00:00Z","v":7663091,"vw":5.072059},{"c":4.68,"h":4.99,"l":4.6,"n":46746,"o":4.86,"t":"2026-08-13T04:00:00Z","v":31698923,"vw":4.707606},{"c":4.6,"h":4.62,"l":4.48,"n":30151,"o":4.54,"t":"2026-08-14T04:00:00Z","v":12797703,"vw":4.560936},{"c":4.58,"h":4.645,"l":4.55,"n":21604,"o":4.62,"t":"2026-08-17T04:00:00Z","v":13524627,"vw":4.589076},{"c":4.55,"h":4.59,"l":4.52,"n":20354,"o":4.54,"t":"2026-08-18T04:00:00Z","v":8801665,"vw":4.55213},{"c":4.57,"h":4.68,"l":4.57,"n":20691,"o":4.62,"t":"2026-08-19T04:00:00Z","v":7686390,"vw":4.612031},{"c":4.46,"h":4.6,"l":4.445,"n":22921,"o":4.55,"t":"2026-08-20T04:00:00Z","v":9932631,"vw":4.515855},{"c":4.61,"h":4.64,"l":4.49,"n":30693,"o":4.49,"t":"2026-08-21T04:00:00Z","v":13298636,"vw":4.597941},{"c":4.63,"h":4.67,"l":4.51,"n":24021,"o":4.51,"t":"2026-08-24T04:00:00Z","v":12887006,"vw":4.630017},{"c":4.8,"h":4.81,"l":4.595,"n":13365,"o":4.66,"t":"2026-08-25T04:00:00Z","v":6946057,"vw":4.705234},{"c":4.85,"h":4.93,"l":4.835,"n":12384,"o":4.91,"t":"2026-08-26T04:00:00Z","v":7175534,"vw":4.867427},{"c":4.82,"h":4.88,"l":4.785,"n":17912,"o":4.84,"t":"2026-08-27T04:00:00Z","v":12350398,"vw":4.837745},{"c":4.87,"h":4.89,"l":4.75,"n":20011,"o":4.83,"t":"2026-08-28T04:00:00Z","v":23006759,"vw":4.811535},{"c":4.86,"h":4.96,"l":4.845,"n":16870,"o":4.91,"t":"2026-08-31T04:00:00Z","v":12627380,"vw":4.875},{"c":4.87,"h":5.025,"l":4.855,"n":17273,"o":4.9,"t":"2026-09-01T04:00:00Z","v":14402386,"vw":4.921995},{"c":5.09,"h":5.155,"l":4.945,"n":28807,"o":5,"t":"2026-09-02T04:00:00Z","v":22084719,"vw":5.059487},{"c":5.13,"h":5.21,"l":5.08,"n":17542,"o":5.21,"t":"2026-09-03T04:00:00Z","v":6989954,"vw":5.128679},{"c":5.15,"h":5.2291,"l":5.02,"n":18260,"o":5.02,"t":"2026-09-04T04:00:00Z","v":6053668,"vw":5.161123},{"c":5.27,"h":5.3699,"l":5.25,"n":18692,"o":5.3,"t":"2026-09-08T04:00:00Z","v":9640963,"vw":5.292274},{"c":5.18,"h":5.27,"l":5.1599,"n":10020,"o":5.22,"t":"2026-09-09T04:00:00Z","v":4502226,"vw":5.196148},{"c":5.32,"h":5.33,"l":5.13,"n":13140,"o":5.14,"t":"2026-09-10T04:00:00Z","v":7739392,"vw":5.278551},{"c":5.29,"h":5.35,"l":5.26,"n":11464,"o":5.35,"t":"2026-09-11T04:00:00Z","v":6868556,"vw":5.297887},{"c":5.22,"h":5.255,"l":5.04,"n":17907,"o":5.07,"t":"2026-09-14T04:00:00Z","v":7524527,"vw":5.187407},{"c":5.24,"h":5.3,"l":5.2,"n":14302,"o":5.2,"t":"2026-09-15T04:00:00Z","v":6319733,"vw":5.241908},{"c":5.28,"h":5.29,"l":5.17,"n":17844,"o":5.19,"t":"2026-09-16T04:00:00Z","v":7634380,"vw":5.245999},{"c":5.28,"h":5.33,"l":5.155,"n":11254,"o":5.32,"t":"2026-09-17T04:00:00Z","v":5484371,"vw":5.258416},{"c":5.31,"h":5.345,"l":5.255,"n":12688,"o":5.28,"t":"2026-09-18T04:00:00Z","v":7850304,"vw":5.309197},{"c":5.44,"h":5.48,"l":5.3609,"n":13600,"o":5.43,"t":"2026-09-21T04:00:00Z","v":5555009,"vw":5.434906},{"c":5.39,"h":5.43,"l":5.36,"n":19199,"o":5.39,"t":"2026-09-22T04:00:00Z","v":9720955,"vw":5.393584},{"c":5.17,"h":5.385,"l":5.17,"n":16484,"o":5.36,"t":"2026-09-23T04:00:00Z","v":8431309,"vw":5.239281},{"c":5.15,"h":5.215,"l":5.12,"n":14509,"o":5.2,"t":"2026-09-24T04:00:00Z","v":8084625,"vw":5.159898},{"c":5.18,"h":5.1997,"l":5.09,"n":8748,"o":5.17,"t":"2026-09-25T04:00:00Z","v":3864104,"vw":5.157539},{"c":5.14,"h":5.18,"l":5.065,"n":11951,"o":5.09,"t":"2026-09-28T04:00:00Z","v":5426704,"vw":5.125549},{"c":5.18,"h":5.2,"l":5.07,"n":11888,"o":5.09,"t":"2026-09-29T04:00:00Z","v":6272014,"vw":5.140911},{"c":5.31,"h":5.3459,"l":5.25,"n":12097,"o":5.27,"t":"2026-09-30T04:00:00Z","v":5831202,"vw":5.304055},{"c":5.26,"h":5.305,"l":5.1721,"n":16630,"o":5.28,"t":"2026-10-01T04:00:00Z","v":6097078,"vw":5.241489},{"c":5.38,"h":5.38,"l":5.2,"n":19318,"o":5.33,"t":"2026-10-02T04:00:00Z","v":9292213,"vw":5.310313},{"c":6.26,"h":6.36,"l":6.17,"n":43144,"o":6.23,"t":"2026-10-05T04:00:00Z","v":28765719,"vw":6.274285},{"c":6.41,"h":6.46,"l":6.33,"n":23636,"o":6.41,"t":"2026-10-06T04:00:00Z","v":12478808,"vw":6.395685},{"c":6.37,"h":6.43,"l":6.33,"n":23656,"o":6.42,"t":"2026-10-07T04:00:00Z","v":15621384,"vw":6.374741},{"c":6.59,"h":6.665,"l":6.35,"n":29137,"o":6.37,"t":"2026-10-08T04:00:00Z","v":17772294,"vw":6.546081},{"c":6.74,"h":6.7874,"l":6.63,"n":23192,"o":6.71,"t":"2026-10-09T04:00:00Z","v":15750134,"vw":6.729339},{"c":6.73,"h":6.7447,"l":6.68,"n":13029,"o":6.72,"t":"2026-10-12T04:00:00Z","v":4795910,"vw":6.711933},{"c":6.45,"h":6.555,"l":6.43,"n":20296,"o":6.5,"t":"2026-10-13T04:00:00Z","v":9400090,"vw":6.479467},{"c":6.42,"h":6.4685,"l":6.26,"n":17936,"o":6.32,"t":"2026-10-14T04:00:00Z","v":8795776,"vw":6.387689},{"c":6.26,"h":6.34,"l":6.195,"n":19792,"o":6.22,"t":"2026-10-15T04:00:00Z","v":10154815,"vw":6.278671},{"c":6.26,"h":6.345,"l":6.2023,"n":18154,"o":6.33,"t":"2026-10-16T04:00:00Z","v":11047546,"vw":6.265701},{"c":6.3,"h":6.42,"l":6.26,"n":15679,"o":6.39,"t":"2026-10-19T04:00:00Z","v":8067788,"vw":6.324449},{"c":6.4,"h":6.545,"l":6.39,"n":25000,"o":6.45,"t":"2026-10-20T04:00:00Z","v":16826673,"vw":6.462878},{"c":6.32,"h":6.48,"l":6.32,"n":15929,"o":6.44,"t":"2026-10-21T04:00:00Z","v":8044868,"vw":6.388992},{"c":6.27,"h":6.35,"l":6.2,"n":22170,"o":6.33,"t":"2026-10-22T04:00:00Z","v":8991277,"vw":6.248148}],"volatilityBars":[{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-09-22T11:00:00Z","v":2000,"vw":5.44},{"c":5.463,"h":5.463,"l":5.463,"n":1,"o":5.463,"t":"2026-09-22T12:30:00Z","v":800,"vw":5.463},{"c":5.41,"h":5.43,"l":5.41,"n":3,"o":5.43,"t":"2026-09-22T13:00:00Z","v":400,"vw":5.424987},{"c":5.42,"h":5.42,"l":5.375,"n":281,"o":5.39,"t":"2026-09-22T13:30:00Z","v":130337,"vw":5.396446},{"c":5.41,"h":5.43,"l":5.4,"n":598,"o":5.42,"t":"2026-09-22T13:45:00Z","v":174284,"vw":5.41844},{"c":5.3895,"h":5.415,"l":5.37,"n":641,"o":5.405,"t":"2026-09-22T14:00:00Z","v":303620,"vw":5.399225},{"c":5.375,"h":5.405,"l":5.365,"n":679,"o":5.385,"t":"2026-09-22T14:15:00Z","v":299838,"vw":5.389975},{"c":5.38,"h":5.395,"l":5.36,"n":546,"o":5.38,"t":"2026-09-22T14:30:00Z","v":193305,"vw":5.380196},{"c":5.385,"h":5.395,"l":5.375,"n":414,"o":5.38,"t":"2026-09-22T14:45:00Z","v":115146,"vw":5.382814},{"c":5.375,"h":5.395,"l":5.375,"n":473,"o":5.38,"t":"2026-09-22T15:00:00Z","v":111259,"vw":5.385741},{"c":5.375,"h":5.38,"l":5.37,"n":387,"o":5.375,"t":"2026-09-22T15:15:00Z","v":136718,"vw":5.378719},{"c":5.375,"h":5.378,"l":5.36,"n":565,"o":5.375,"t":"2026-09-22T15:30:00Z","v":94000,"vw":5.369197},{"c":5.385,"h":5.3899,"l":5.3615,"n":556,"o":5.375,"t":"2026-09-22T15:45:00Z","v":177590,"vw":5.371471},{"c":5.395,"h":5.395,"l":5.38,"n":294,"o":5.385,"t":"2026-09-22T16:00:00Z","v":48747,"vw":5.38861},{"c":5.385,"h":5.3951,"l":5.385,"n":428,"o":5.395,"t":"2026-09-22T16:15:00Z","v":198438,"vw":5.38953},{"c":5.385,"h":5.4,"l":5.385,"n":323,"o":5.39,"t":"2026-09-22T16:30:00Z","v":120106,"vw":5.391192},{"c":5.385,"h":5.395,"l":5.38,"n":333,"o":5.385,"t":"2026-09-22T16:45:00Z","v":88754,"vw":5.388554},{"c":5.37,"h":5.385,"l":5.37,"n":252,"o":5.38,"t":"2026-09-22T17:00:00Z","v":53171,"vw":5.37555},{"c":5.38,"h":5.38,"l":5.36,"n":410,"o":5.37,"t":"2026-09-22T17:15:00Z","v":147519,"vw":5.371234},{"c":5.3792,"h":5.385,"l":5.375,"n":350,"o":5.38,"t":"2026-09-22T17:30:00Z","v":169327,"vw":5.379582},{"c":5.39,"h":5.395,"l":5.375,"n":844,"o":5.375,"t":"2026-09-22T17:45:00Z","v":559433,"vw":5.387903},{"c":5.395,"h":5.405,"l":5.3824,"n":618,"o":5.39,"t":"2026-09-22T18:00:00Z","v":504429,"vw":5.394068},{"c":5.385,"h":5.395,"l":5.385,"n":395,"o":5.395,"t":"2026-09-22T18:15:00Z","v":173605,"vw":5.389967},{"c":5.39,"h":5.4,"l":5.38,"n":662,"o":5.385,"t":"2026-09-22T18:30:00Z","v":215816,"vw":5.389865},{"c":5.395,"h":5.405,"l":5.39,"n":732,"o":5.39,"t":"2026-09-22T18:45:00Z","v":661222,"vw":5.396581},{"c":5.4,"h":5.41,"l":5.39,"n":878,"o":5.395,"t":"2026-09-22T19:00:00Z","v":458242,"vw":5.39758},{"c":5.405,"h":5.41,"l":5.4,"n":1425,"o":5.4,"t":"2026-09-22T19:15:00Z","v":989375,"vw":5.405344},{"c":5.4,"h":5.415,"l":5.4,"n":2612,"o":5.405,"t":"2026-09-22T19:30:00Z","v":1124481,"vw":5.408193},{"c":5.39,"h":5.405,"l":5.375,"n":3391,"o":5.4,"t":"2026-09-22T19:45:00Z","v":1446927,"vw":5.386796},{"c":5.39,"h":5.39,"l":5.385,"n":16,"o":5.385,"t":"2026-09-22T20:00:00Z","v":1019529,"vw":5.389956},{"c":5.37,"h":5.39,"l":5.37,"n":40,"o":5.39,"t":"2026-09-23T12:00:00Z","v":1215,"vw":5.382658},{"c":5.29,"h":5.29,"l":5.29,"n":12,"o":5.29,"t":"2026-09-23T13:00:00Z","v":698,"vw":5.29},{"c":5.36,"h":5.36,"l":5.32,"n":159,"o":5.34,"t":"2026-09-23T13:15:00Z","v":70951,"vw":5.341676},{"c":5.325,"h":5.385,"l":5.32,"n":1062,"o":5.36,"t":"2026-09-23T13:30:00Z","v":469624,"vw":5.353104},{"c":5.325,"h":5.325,"l":5.3,"n":619,"o":5.325,"t":"2026-09-23T13:45:00Z","v":195495,"vw":5.313831},{"c":5.305,"h":5.345,"l":5.305,"n":649,"o":5.325,"t":"2026-09-23T14:00:00Z","v":241468,"vw":5.326424},{"c":5.2808,"h":5.315,"l":5.28,"n":480,"o":5.31,"t":"2026-09-23T14:15:00Z","v":169340,"vw":5.295234},{"c":5.285,"h":5.3,"l":5.275,"n":795,"o":5.28,"t":"2026-09-23T14:30:00Z","v":336749,"vw":5.287476},{"c":5.275,"h":5.29,"l":5.265,"n":626,"o":5.285,"t":"2026-09-23T14:45:00Z","v":265864,"vw":5.278288},{"c":5.275,"h":5.28,"l":5.255,"n":639,"o":5.275,"t":"2026-09-23T15:00:00Z","v":320469,"vw":5.264599},{"c":5.275,"h":5.285,"l":5.265,"n":591,"o":5.275,"t":"2026-09-23T15:15:00Z","v":266297,"vw":5.27377},{"c":5.265,"h":5.28,"l":5.26,"n":500,"o":5.275,"t":"2026-09-23T15:30:00Z","v":269568,"vw":5.269575},{"c":5.265,"h":5.275,"l":5.255,"n":590,"o":5.265,"t":"2026-09-23T15:45:00Z","v":414655,"vw":5.267214},{"c":5.265,"h":5.27,"l":5.24,"n":540,"o":5.26,"t":"2026-09-23T16:00:00Z","v":329778,"vw":5.254783},{"c":5.265,"h":5.27,"l":5.2501,"n":586,"o":5.265,"t":"2026-09-23T16:15:00Z","v":391193,"vw":5.260735},{"c":5.24,"h":5.266,"l":5.235,"n":539,"o":5.2608,"t":"2026-09-23T16:30:00Z","v":388080,"vw":5.249389},{"c":5.225,"h":5.245,"l":5.215,"n":655,"o":5.24,"t":"2026-09-23T16:45:00Z","v":403563,"vw":5.228211},{"c":5.215,"h":5.225,"l":5.205,"n":423,"o":5.225,"t":"2026-09-23T17:00:00Z","v":169595,"vw":5.21279},{"c":5.205,"h":5.22,"l":5.2,"n":388,"o":5.215,"t":"2026-09-23T17:15:00Z","v":106277,"vw":5.21508},{"c":5.22,"h":5.22,"l":5.19,"n":458,"o":5.21,"t":"2026-09-23T17:30:00Z","v":118469,"vw":5.200647},{"c":5.22,"h":5.23,"l":5.215,"n":390,"o":5.215,"t":"2026-09-23T17:45:00Z","v":167702,"vw":5.221021},{"c":5.225,"h":5.23,"l":5.215,"n":535,"o":5.225,"t":"2026-09-23T18:00:00Z","v":212121,"vw":5.221189},{"c":5.215,"h":5.22,"l":5.205,"n":598,"o":5.22,"t":"2026-09-23T18:15:00Z","v":417281,"vw":5.213559},{"c":5.2,"h":5.215,"l":5.195,"n":388,"o":5.215,"t":"2026-09-23T18:30:00Z","v":128100,"vw":5.203337},{"c":5.195,"h":5.2,"l":5.19,"n":366,"o":5.195,"t":"2026-09-23T18:45:00Z","v":203111,"vw":5.19674},{"c":5.185,"h":5.1978,"l":5.175,"n":891,"o":5.195,"t":"2026-09-23T19:00:00Z","v":853991,"vw":5.18801},{"c":5.195,"h":5.205,"l":5.175,"n":477,"o":5.185,"t":"2026-09-23T19:15:00Z","v":246943,"vw":5.18854},{"c":5.19,"h":5.2,"l":5.19,"n":439,"o":5.195,"t":"2026-09-23T19:30:00Z","v":111698,"vw":5.192483},{"c":5.18,"h":5.1997,"l":5.17,"n":1951,"o":5.195,"t":"2026-09-23T19:45:00Z","v":669242,"vw":5.179224},{"c":5.17,"h":5.17,"l":5.17,"n":25,"o":5.17,"t":"2026-09-23T20:00:00Z","v":485260,"vw":5.17},{"c":5.17,"h":5.17,"l":5.17,"n":2,"o":5.17,"t":"2026-09-23T20:15:00Z","v":5687,"vw":5.17},{"c":5.19,"h":5.19,"l":5.19,"n":4,"o":5.19,"t":"2026-09-24T13:15:00Z","v":1375,"vw":5.19},{"c":5.2,"h":5.215,"l":5.18,"n":614,"o":5.2,"t":"2026-09-24T13:30:00Z","v":345964,"vw":5.198191},{"c":5.19,"h":5.205,"l":5.19,"n":570,"o":5.205,"t":"2026-09-24T13:45:00Z","v":193552,"vw":5.198621},{"c":5.165,"h":5.2,"l":5.165,"n":612,"o":5.195,"t":"2026-09-24T14:00:00Z","v":271166,"vw":5.183192},{"c":5.175,"h":5.18,"l":5.145,"n":879,"o":5.165,"t":"2026-09-24T14:15:00Z","v":357275,"vw":5.160844},{"c":5.17,"h":5.185,"l":5.17,"n":588,"o":5.175,"t":"2026-09-24T14:30:00Z","v":300021,"vw":5.179327},{"c":5.18,"h":5.18,"l":5.165,"n":498,"o":5.17,"t":"2026-09-24T14:45:00Z","v":129840,"vw":5.173591},{"c":5.13,"h":5.19,"l":5.13,"n":785,"o":5.175,"t":"2026-09-24T15:00:00Z","v":356226,"vw":5.169255},{"c":5.1275,"h":5.145,"l":5.12,"n":869,"o":5.13,"t":"2026-09-24T15:15:00Z","v":667762,"vw":5.131448},{"c":5.13,"h":5.14,"l":5.1225,"n":494,"o":5.13,"t":"2026-09-24T15:30:00Z","v":301354,"vw":5.130611},{"c":5.135,"h":5.135,"l":5.12,"n":426,"o":5.13,"t":"2026-09-24T15:45:00Z","v":99451,"vw":5.127516},{"c":5.125,"h":5.1379,"l":5.12,"n":432,"o":5.135,"t":"2026-09-24T16:00:00Z","v":158364,"vw":5.129391},{"c":5.19,"h":5.19,"l":5.13,"n":659,"o":5.13,"t":"2026-09-24T16:15:00Z","v":528294,"vw":5.167019},{"c":5.185,"h":5.2,"l":5.17,"n":415,"o":5.185,"t":"2026-09-24T16:30:00Z","v":200781,"vw":5.186167},{"c":5.165,"h":5.1851,"l":5.16,"n":355,"o":5.18,"t":"2026-09-24T16:45:00Z","v":199331,"vw":5.17409},{"c":5.165,"h":5.185,"l":5.16,"n":294,"o":5.17,"t":"2026-09-24T17:00:00Z","v":106209,"vw":5.174176},{"c":5.15,"h":5.175,"l":5.15,"n":270,"o":5.165,"t":"2026-09-24T17:15:00Z","v":143274,"vw":5.16313},{"c":5.145,"h":5.155,"l":5.13,"n":352,"o":5.15,"t":"2026-09-24T17:30:00Z","v":151184,"vw":5.141914},{"c":5.14,"h":5.1499,"l":5.13,"n":268,"o":5.145,"t":"2026-09-24T17:45:00Z","v":107633,"vw":5.13993},{"c":5.15,"h":5.155,"l":5.125,"n":338,"o":5.14,"t":"2026-09-24T18:00:00Z","v":178609,"vw":5.139273},{"c":5.175,"h":5.175,"l":5.15,"n":393,"o":5.155,"t":"2026-09-24T18:15:00Z","v":119161,"vw":5.164326},{"c":5.16,"h":5.18,"l":5.16,"n":366,"o":5.175,"t":"2026-09-24T18:30:00Z","v":169260,"vw":5.170192},{"c":5.16,"h":5.165,"l":5.15,"n":289,"o":5.165,"t":"2026-09-24T18:45:00Z","v":44077,"vw":5.158631},{"c":5.155,"h":5.16,"l":5.15,"n":247,"o":5.15,"t":"2026-09-24T19:00:00Z","v":81681,"vw":5.153515},{"c":5.165,"h":5.17,"l":5.15,"n":365,"o":5.15,"t":"2026-09-24T19:15:00Z","v":111597,"vw":5.157941},{"c":5.17,"h":5.17,"l":5.16,"n":524,"o":5.165,"t":"2026-09-24T19:30:00Z","v":115238,"vw":5.165387},{"c":5.155,"h":5.17,"l":5.15,"n":2458,"o":5.165,"t":"2026-09-24T19:45:00Z","v":1517855,"vw":5.157915},{"c":5.15,"h":5.155,"l":5.15,"n":19,"o":5.155,"t":"2026-09-24T20:00:00Z","v":1121662,"vw":5.150002},{"c":5.1391,"h":5.1391,"l":5.1391,"n":1,"o":5.1391,"t":"2026-09-24T21:45:00Z","v":199,"vw":5.1391},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-09-25T12:00:00Z","v":2000,"vw":5.18},{"c":5.18,"h":5.18,"l":5.18,"n":3,"o":5.18,"t":"2026-09-25T13:00:00Z","v":2700,"vw":5.18},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-09-25T13:15:00Z","v":1100,"vw":5.14},{"c":5.14,"h":5.17,"l":5.13,"n":377,"o":5.17,"t":"2026-09-25T13:30:00Z","v":265556,"vw":5.146372},{"c":5.135,"h":5.145,"l":5.13,"n":354,"o":5.14,"t":"2026-09-25T13:45:00Z","v":115294,"vw":5.139577},{"c":5.12,"h":5.135,"l":5.09,"n":449,"o":5.135,"t":"2026-09-25T14:00:00Z","v":186833,"vw":5.118921},{"c":5.11,"h":5.125,"l":5.11,"n":335,"o":5.125,"t":"2026-09-25T14:15:00Z","v":85114,"vw":5.118695},{"c":5.125,"h":5.125,"l":5.105,"n":337,"o":5.11,"t":"2026-09-25T14:30:00Z","v":125216,"vw":5.109412},{"c":5.115,"h":5.13,"l":5.11,"n":247,"o":5.12,"t":"2026-09-25T14:45:00Z","v":67204,"vw":5.121543},{"c":5.13,"h":5.13,"l":5.115,"n":180,"o":5.12,"t":"2026-09-25T15:00:00Z","v":72563,"vw":5.121093},{"c":5.155,"h":5.16,"l":5.1375,"n":342,"o":5.14,"t":"2026-09-25T15:15:00Z","v":227239,"vw":5.149152},{"c":5.145,"h":5.16,"l":5.1401,"n":212,"o":5.155,"t":"2026-09-25T15:30:00Z","v":69864,"vw":5.151859},{"c":5.17,"h":5.17,"l":5.14,"n":256,"o":5.14,"t":"2026-09-25T15:45:00Z","v":39125,"vw":5.153653},{"c":5.175,"h":5.1997,"l":5.165,"n":667,"o":5.17,"t":"2026-09-25T16:00:00Z","v":353458,"vw":5.179444},{"c":5.17,"h":5.1778,"l":5.1601,"n":236,"o":5.1778,"t":"2026-09-25T16:15:00Z","v":48882,"vw":5.167846},{"c":5.16,"h":5.17,"l":5.1501,"n":257,"o":5.1693,"t":"2026-09-25T16:30:00Z","v":117252,"vw":5.162335},{"c":5.14,"h":5.16,"l":5.14,"n":228,"o":5.16,"t":"2026-09-25T16:45:00Z","v":170051,"vw":5.143571},{"c":5.17,"h":5.17,"l":5.145,"n":243,"o":5.145,"t":"2026-09-25T17:00:00Z","v":65773,"vw":5.158603},{"c":5.16,"h":5.17,"l":5.15,"n":189,"o":5.16,"t":"2026-09-25T17:15:00Z","v":46194,"vw":5.158359},{"c":5.1498,"h":5.16,"l":5.145,"n":340,"o":5.16,"t":"2026-09-25T17:30:00Z","v":274283,"vw":5.15002},{"c":5.145,"h":5.15,"l":5.135,"n":220,"o":5.1402,"t":"2026-09-25T17:45:00Z","v":63890,"vw":5.140847},{"c":5.15,"h":5.15,"l":5.14,"n":243,"o":5.145,"t":"2026-09-25T18:00:00Z","v":89625,"vw":5.146477},{"c":5.165,"h":5.17,"l":5.155,"n":165,"o":5.155,"t":"2026-09-25T18:15:00Z","v":52391,"vw":5.160816},{"c":5.1601,"h":5.17,"l":5.16,"n":161,"o":5.165,"t":"2026-09-25T18:30:00Z","v":39830,"vw":5.165817},{"c":5.165,"h":5.17,"l":5.16,"n":186,"o":5.16,"t":"2026-09-25T18:45:00Z","v":31674,"vw":5.165229},{"c":5.165,"h":5.17,"l":5.16,"n":215,"o":5.165,"t":"2026-09-25T19:00:00Z","v":88494,"vw":5.162132},{"c":5.175,"h":5.18,"l":5.165,"n":421,"o":5.165,"t":"2026-09-25T19:15:00Z","v":344576,"vw":5.175906},{"c":5.185,"h":5.195,"l":5.1701,"n":591,"o":5.18,"t":"2026-09-25T19:30:00Z","v":280395,"vw":5.184065},{"c":5.17,"h":5.19,"l":5.17,"n":1013,"o":5.185,"t":"2026-09-25T19:45:00Z","v":366147,"vw":5.181478},{"c":5.18,"h":5.18,"l":5.18,"n":12,"o":5.18,"t":"2026-09-25T20:00:00Z","v":161931,"vw":5.18},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-09-28T10:15:00Z","v":200,"vw":5.18},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-09-28T13:00:00Z","v":2014,"vw":5.11},{"c":5.09,"h":5.1,"l":5.09,"n":5,"o":5.09,"t":"2026-09-28T13:15:00Z","v":7000,"vw":5.090143},{"c":5.085,"h":5.105,"l":5.075,"n":497,"o":5.09,"t":"2026-09-28T13:30:00Z","v":274754,"vw":5.087742},{"c":5.075,"h":5.1,"l":5.065,"n":617,"o":5.09,"t":"2026-09-28T13:45:00Z","v":333609,"vw":5.077869},{"c":5.095,"h":5.105,"l":5.07,"n":377,"o":5.075,"t":"2026-09-28T14:00:00Z","v":125918,"vw":5.085025},{"c":5.12,"h":5.125,"l":5.085,"n":554,"o":5.095,"t":"2026-09-28T14:15:00Z","v":353865,"vw":5.107799},{"c":5.135,"h":5.145,"l":5.12,"n":532,"o":5.125,"t":"2026-09-28T14:30:00Z","v":407703,"vw":5.129863},{"c":5.115,"h":5.13,"l":5.1,"n":432,"o":5.13,"t":"2026-09-28T14:45:00Z","v":245097,"vw":5.116304},{"c":5.11,"h":5.115,"l":5.09,"n":430,"o":5.115,"t":"2026-09-28T15:00:00Z","v":214089,"vw":5.103786},{"c":5.105,"h":5.12,"l":5.1,"n":450,"o":5.11,"t":"2026-09-28T15:15:00Z","v":266415,"vw":5.109615},{"c":5.11,"h":5.1198,"l":5.1,"n":412,"o":5.105,"t":"2026-09-28T15:30:00Z","v":162297,"vw":5.109077},{"c":5.125,"h":5.125,"l":5.105,"n":297,"o":5.105,"t":"2026-09-28T15:45:00Z","v":104167,"vw":5.112361},{"c":5.12,"h":5.13,"l":5.115,"n":242,"o":5.12,"t":"2026-09-28T16:00:00Z","v":125622,"vw":5.120022},{"c":5.16,"h":5.17,"l":5.125,"n":406,"o":5.125,"t":"2026-09-28T16:15:00Z","v":176086,"vw":5.140275},{"c":5.135,"h":5.165,"l":5.135,"n":298,"o":5.165,"t":"2026-09-28T16:30:00Z","v":49718,"vw":5.148454},{"c":5.15,"h":5.15,"l":5.13,"n":232,"o":5.1321,"t":"2026-09-28T16:45:00Z","v":85736,"vw":5.140675},{"c":5.17,"h":5.18,"l":5.135,"n":492,"o":5.145,"t":"2026-09-28T17:00:00Z","v":281400,"vw":5.161195},{"c":5.155,"h":5.1778,"l":5.15,"n":318,"o":5.175,"t":"2026-09-28T17:15:00Z","v":175362,"vw":5.164343},{"c":5.155,"h":5.16,"l":5.145,"n":329,"o":5.155,"t":"2026-09-28T17:30:00Z","v":79585,"vw":5.151792},{"c":5.155,"h":5.16,"l":5.15,"n":239,"o":5.155,"t":"2026-09-28T17:45:00Z","v":67329,"vw":5.154595},{"c":5.155,"h":5.16,"l":5.15,"n":217,"o":5.155,"t":"2026-09-28T18:00:00Z","v":21168,"vw":5.154393},{"c":5.15,"h":5.16,"l":5.15,"n":365,"o":5.15,"t":"2026-09-28T18:15:00Z","v":176521,"vw":5.153258},{"c":5.13,"h":5.155,"l":5.125,"n":459,"o":5.15,"t":"2026-09-28T18:30:00Z","v":165085,"vw":5.139693},{"c":5.131,"h":5.14,"l":5.125,"n":410,"o":5.125,"t":"2026-09-28T18:45:00Z","v":187591,"vw":5.131278},{"c":5.125,"h":5.1368,"l":5.12,"n":625,"o":5.1318,"t":"2026-09-28T19:00:00Z","v":261989,"vw":5.129399},{"c":5.135,"h":5.14,"l":5.125,"n":399,"o":5.125,"t":"2026-09-28T19:15:00Z","v":94380,"vw":5.130899},{"c":5.14,"h":5.145,"l":5.125,"n":662,"o":5.135,"t":"2026-09-28T19:30:00Z","v":297673,"vw":5.136923},{"c":5.14,"h":5.15,"l":5.14,"n":1293,"o":5.1401,"t":"2026-09-28T19:45:00Z","v":441549,"vw":5.147193},{"c":5.14,"h":5.14,"l":5.14,"n":13,"o":5.14,"t":"2026-09-28T20:00:00Z","v":234663,"vw":5.14},{"c":5.1,"h":5.12,"l":5.1,"n":4,"o":5.12,"t":"2026-09-29T13:15:00Z","v":800,"vw":5.115},{"c":5.095,"h":5.1,"l":5.07,"n":790,"o":5.09,"t":"2026-09-29T13:30:00Z","v":380028,"vw":5.086957},{"c":5.11,"h":5.125,"l":5.0992,"n":964,"o":5.0992,"t":"2026-09-29T13:45:00Z","v":618314,"vw":5.1179},{"c":5.112,"h":5.125,"l":5.105,"n":694,"o":5.105,"t":"2026-09-29T14:00:00Z","v":378621,"vw":5.115593},{"c":5.115,"h":5.125,"l":5.105,"n":483,"o":5.112,"t":"2026-09-29T14:15:00Z","v":224342,"vw":5.115383},{"c":5.12,"h":5.125,"l":5.1,"n":521,"o":5.11,"t":"2026-09-29T14:30:00Z","v":355436,"vw":5.113493},{"c":5.105,"h":5.12,"l":5.1,"n":181,"o":5.115,"t":"2026-09-29T14:45:00Z","v":57159,"vw":5.111082},{"c":5.105,"h":5.105,"l":5.09,"n":285,"o":5.1,"t":"2026-09-29T15:00:00Z","v":125583,"vw":5.100107},{"c":5.1,"h":5.105,"l":5.095,"n":210,"o":5.105,"t":"2026-09-29T15:15:00Z","v":129202,"vw":5.100131},{"c":5.115,"h":5.1278,"l":5.098,"n":270,"o":5.0999,"t":"2026-09-29T15:30:00Z","v":140047,"vw":5.114688},{"c":5.105,"h":5.125,"l":5.1,"n":270,"o":5.115,"t":"2026-09-29T15:45:00Z","v":111046,"vw":5.11499},{"c":5.115,"h":5.1199,"l":5.105,"n":172,"o":5.11,"t":"2026-09-29T16:00:00Z","v":62377,"vw":5.111932},{"c":5.11,"h":5.12,"l":5.11,"n":201,"o":5.115,"t":"2026-09-29T16:15:00Z","v":59035,"vw":5.114315},{"c":5.115,"h":5.12,"l":5.101,"n":375,"o":5.115,"t":"2026-09-29T16:30:00Z","v":178353,"vw":5.111557},{"c":5.125,"h":5.125,"l":5.105,"n":416,"o":5.1176,"t":"2026-09-29T16:45:00Z","v":236574,"vw":5.115191},{"c":5.125,"h":5.13,"l":5.11,"n":341,"o":5.125,"t":"2026-09-29T17:00:00Z","v":163096,"vw":5.120523},{"c":5.125,"h":5.13,"l":5.12,"n":271,"o":5.125,"t":"2026-09-29T17:15:00Z","v":258463,"vw":5.123557},{"c":5.16,"h":5.16,"l":5.12,"n":374,"o":5.125,"t":"2026-09-29T17:30:00Z","v":183712,"vw":5.142254},{"c":5.1501,"h":5.1658,"l":5.15,"n":355,"o":5.16,"t":"2026-09-29T17:45:00Z","v":148230,"vw":5.157924},{"c":5.165,"h":5.17,"l":5.15,"n":448,"o":5.155,"t":"2026-09-29T18:00:00Z","v":228101,"vw":5.160152},{"c":5.1601,"h":5.175,"l":5.16,"n":408,"o":5.165,"t":"2026-09-29T18:15:00Z","v":127446,"vw":5.169414},{"c":5.19,"h":5.1999,"l":5.17,"n":423,"o":5.17,"t":"2026-09-29T18:30:00Z","v":168037,"vw":5.182168},{"c":5.1701,"h":5.195,"l":5.17,"n":399,"o":5.19,"t":"2026-09-29T18:45:00Z","v":83317,"vw":5.182809},{"c":5.18,"h":5.18,"l":5.17,"n":332,"o":5.175,"t":"2026-09-29T19:00:00Z","v":48620,"vw":5.176114},{"c":5.175,"h":5.18,"l":5.17,"n":494,"o":5.17,"t":"2026-09-29T19:15:00Z","v":212278,"vw":5.176234},{"c":5.175,"h":5.19,"l":5.17,"n":733,"o":5.18,"t":"2026-09-29T19:30:00Z","v":329653,"vw":5.179317},{"c":5.195,"h":5.2,"l":5.1701,"n":1322,"o":5.175,"t":"2026-09-29T19:45:00Z","v":905166,"vw":5.193218},{"c":5.18,"h":5.2,"l":5.18,"n":14,"o":5.2,"t":"2026-09-29T20:00:00Z","v":356688,"vw":5.180173},{"c":5.1,"h":5.12,"l":5.1,"n":2,"o":5.12,"t":"2026-09-30T11:30:00Z","v":350,"vw":5.105714},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-09-30T11:45:00Z","v":350,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-09-30T12:00:00Z","v":265,"vw":5.1},{"c":5.23,"h":5.23,"l":5.21,"n":81,"o":5.21,"t":"2026-09-30T12:15:00Z","v":9957,"vw":5.216364},{"c":5.25,"h":5.25,"l":5.24,"n":30,"o":5.24,"t":"2026-09-30T12:30:00Z","v":5660,"vw":5.242548},{"c":5.32,"h":5.34,"l":5.25,"n":23,"o":5.29,"t":"2026-09-30T13:00:00Z","v":16729,"vw":5.311459},{"c":5.295,"h":5.32,"l":5.29,"n":37,"o":5.32,"t":"2026-09-30T13:15:00Z","v":9947,"vw":5.293582},{"c":5.255,"h":5.3,"l":5.25,"n":487,"o":5.27,"t":"2026-09-30T13:30:00Z","v":248770,"vw":5.27212},{"c":5.275,"h":5.28,"l":5.255,"n":401,"o":5.255,"t":"2026-09-30T13:45:00Z","v":154252,"vw":5.263339},{"c":5.295,"h":5.295,"l":5.255,"n":481,"o":5.275,"t":"2026-09-30T14:00:00Z","v":176413,"vw":5.273797},{"c":5.295,"h":5.335,"l":5.295,"n":649,"o":5.295,"t":"2026-09-30T14:15:00Z","v":236136,"vw":5.308128},{"c":5.2998,"h":5.3,"l":5.27,"n":510,"o":5.295,"t":"2026-09-30T14:30:00Z","v":257278,"vw":5.285187},{"c":5.31,"h":5.32,"l":5.29,"n":525,"o":5.295,"t":"2026-09-30T14:45:00Z","v":280251,"vw":5.309952},{"c":5.3192,"h":5.325,"l":5.292,"n":364,"o":5.305,"t":"2026-09-30T15:00:00Z","v":161423,"vw":5.30626},{"c":5.295,"h":5.33,"l":5.285,"n":607,"o":5.32,"t":"2026-09-30T15:15:00Z","v":375172,"vw":5.299645},{"c":5.255,"h":5.295,"l":5.255,"n":389,"o":5.295,"t":"2026-09-30T15:30:00Z","v":172984,"vw":5.269365},{"c":5.285,"h":5.285,"l":5.255,"n":395,"o":5.255,"t":"2026-09-30T15:45:00Z","v":126730,"vw":5.272381},{"c":5.275,"h":5.29,"l":5.27,"n":173,"o":5.28,"t":"2026-09-30T16:00:00Z","v":60828,"vw":5.279337},{"c":5.2902,"h":5.3,"l":5.275,"n":471,"o":5.275,"t":"2026-09-30T16:15:00Z","v":172945,"vw":5.286461},{"c":5.295,"h":5.305,"l":5.29,"n":352,"o":5.2906,"t":"2026-09-30T16:30:00Z","v":140216,"vw":5.295569},{"c":5.3,"h":5.3,"l":5.29,"n":236,"o":5.295,"t":"2026-09-30T16:45:00Z","v":97731,"vw":5.296681},{"c":5.315,"h":5.32,"l":5.3,"n":330,"o":5.3,"t":"2026-09-30T17:00:00Z","v":139499,"vw":5.309169},{"c":5.325,"h":5.325,"l":5.31,"n":380,"o":5.315,"t":"2026-09-30T17:15:00Z","v":111090,"vw":5.316942},{"c":5.335,"h":5.34,"l":5.31,"n":594,"o":5.32,"t":"2026-09-30T17:30:00Z","v":301006,"vw":5.326413},{"c":5.3398,"h":5.3398,"l":5.325,"n":459,"o":5.335,"t":"2026-09-30T17:45:00Z","v":266123,"vw":5.329968},{"c":5.34,"h":5.3459,"l":5.335,"n":352,"o":5.335,"t":"2026-09-30T18:00:00Z","v":93734,"vw":5.342464},{"c":5.3101,"h":5.3399,"l":5.31,"n":284,"o":5.335,"t":"2026-09-30T18:15:00Z","v":96483,"vw":5.323555},{"c":5.325,"h":5.325,"l":5.305,"n":267,"o":5.31,"t":"2026-09-30T18:30:00Z","v":137155,"vw":5.314086},{"c":5.335,"h":5.335,"l":5.305,"n":267,"o":5.325,"t":"2026-09-30T18:45:00Z","v":140073,"vw":5.318711},{"c":5.3278,"h":5.335,"l":5.315,"n":444,"o":5.33,"t":"2026-09-30T19:00:00Z","v":208323,"vw":5.322885},{"c":5.32,"h":5.3299,"l":5.32,"n":140,"o":5.325,"t":"2026-09-30T19:15:00Z","v":40889,"vw":5.324112},{"c":5.305,"h":5.33,"l":5.3,"n":558,"o":5.325,"t":"2026-09-30T19:30:00Z","v":179525,"vw":5.315884},{"c":5.305,"h":5.32,"l":5.3,"n":1452,"o":5.3,"t":"2026-09-30T19:45:00Z","v":628980,"vw":5.309608},{"c":5.31,"h":5.31,"l":5.31,"n":19,"o":5.31,"t":"2026-09-30T20:00:00Z","v":759832,"vw":5.31},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-01T11:45:00Z","v":100,"vw":5.48},{"c":5.31,"h":5.31,"l":5.31,"n":2,"o":5.31,"t":"2026-10-01T12:00:00Z","v":18000,"vw":5.31},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-01T12:15:00Z","v":18000,"vw":5.3},{"c":5.29,"h":5.29,"l":5.29,"n":8,"o":5.29,"t":"2026-10-01T13:00:00Z","v":12075,"vw":5.29},{"c":5.28,"h":5.28,"l":5.28,"n":9,"o":5.28,"t":"2026-10-01T13:15:00Z","v":11804,"vw":5.28},{"c":5.27,"h":5.305,"l":5.245,"n":734,"o":5.28,"t":"2026-10-01T13:30:00Z","v":332506,"vw":5.276241},{"c":5.265,"h":5.29,"l":5.26,"n":433,"o":5.275,"t":"2026-10-01T13:45:00Z","v":129402,"vw":5.274625},{"c":5.26,"h":5.275,"l":5.24,"n":985,"o":5.27,"t":"2026-10-01T14:00:00Z","v":330245,"vw":5.259422},{"c":5.26,"h":5.28,"l":5.25,"n":677,"o":5.2598,"t":"2026-10-01T14:15:00Z","v":193909,"vw":5.264736},{"c":5.245,"h":5.265,"l":5.245,"n":760,"o":5.26,"t":"2026-10-01T14:30:00Z","v":247105,"vw":5.256435},{"c":5.2,"h":5.255,"l":5.195,"n":718,"o":5.25,"t":"2026-10-01T14:45:00Z","v":315884,"vw":5.214587},{"c":5.18,"h":5.2,"l":5.175,"n":546,"o":5.195,"t":"2026-10-01T15:00:00Z","v":245357,"vw":5.187065},{"c":5.2,"h":5.205,"l":5.1721,"n":772,"o":5.175,"t":"2026-10-01T15:15:00Z","v":359594,"vw":5.186035},{"c":5.179,"h":5.195,"l":5.175,"n":644,"o":5.195,"t":"2026-10-01T15:30:00Z","v":199906,"vw":5.189326},{"c":5.195,"h":5.2,"l":5.175,"n":532,"o":5.175,"t":"2026-10-01T15:45:00Z","v":121517,"vw":5.182448},{"c":5.2,"h":5.21,"l":5.19,"n":429,"o":5.195,"t":"2026-10-01T16:00:00Z","v":102705,"vw":5.201153},{"c":5.25,"h":5.25,"l":5.2,"n":424,"o":5.2,"t":"2026-10-01T16:15:00Z","v":84584,"vw":5.219782},{"c":5.235,"h":5.25,"l":5.225,"n":451,"o":5.248,"t":"2026-10-01T16:30:00Z","v":175856,"vw":5.238755},{"c":5.225,"h":5.245,"l":5.22,"n":356,"o":5.235,"t":"2026-10-01T16:45:00Z","v":94082,"vw":5.235095},{"c":5.245,"h":5.25,"l":5.22,"n":464,"o":5.225,"t":"2026-10-01T17:00:00Z","v":161913,"vw":5.236963},{"c":5.255,"h":5.26,"l":5.24,"n":570,"o":5.245,"t":"2026-10-01T17:15:00Z","v":283939,"vw":5.250606},{"c":5.255,"h":5.28,"l":5.245,"n":756,"o":5.26,"t":"2026-10-01T17:30:00Z","v":364825,"vw":5.263481},{"c":5.235,"h":5.2599,"l":5.225,"n":586,"o":5.255,"t":"2026-10-01T17:45:00Z","v":182990,"vw":5.243105},{"c":5.24,"h":5.24,"l":5.22,"n":451,"o":5.235,"t":"2026-10-01T18:00:00Z","v":159805,"vw":5.232706},{"c":5.2409,"h":5.255,"l":5.23,"n":602,"o":5.24,"t":"2026-10-01T18:15:00Z","v":227681,"vw":5.24411},{"c":5.245,"h":5.26,"l":5.24,"n":528,"o":5.24,"t":"2026-10-01T18:30:00Z","v":169330,"vw":5.251515},{"c":5.245,"h":5.26,"l":5.24,"n":476,"o":5.2499,"t":"2026-10-01T18:45:00Z","v":114978,"vw":5.249783},{"c":5.255,"h":5.26,"l":5.24,"n":567,"o":5.245,"t":"2026-10-01T19:00:00Z","v":190873,"vw":5.250926},{"c":5.255,"h":5.2593,"l":5.2422,"n":692,"o":5.255,"t":"2026-10-01T19:15:00Z","v":226791,"vw":5.252134},{"c":5.255,"h":5.265,"l":5.25,"n":835,"o":5.255,"t":"2026-10-01T19:30:00Z","v":224923,"vw":5.258506},{"c":5.27,"h":5.2778,"l":5.255,"n":1520,"o":5.255,"t":"2026-10-01T19:45:00Z","v":445231,"vw":5.266416},{"c":5.26,"h":5.26,"l":5.26,"n":17,"o":5.26,"t":"2026-10-01T20:00:00Z","v":348920,"vw":5.26},{"c":5.3268,"h":5.3268,"l":5.3268,"n":1,"o":5.3268,"t":"2026-10-01T20:30:00Z","v":300,"vw":5.3268},{"c":5.2832,"h":5.2832,"l":5.2832,"n":1,"o":5.2832,"t":"2026-10-02T12:15:00Z","v":422,"vw":5.2832},{"c":5.36,"h":5.39,"l":5.335,"n":23,"o":5.37,"t":"2026-10-02T13:00:00Z","v":7288,"vw":5.358974},{"c":5.275,"h":5.34,"l":5.27,"n":823,"o":5.33,"t":"2026-10-02T13:30:00Z","v":464843,"vw":5.300778},{"c":5.28,"h":5.2905,"l":5.25,"n":571,"o":5.28,"t":"2026-10-02T13:45:00Z","v":323106,"vw":5.275573},{"c":5.27,"h":5.275,"l":5.245,"n":751,"o":5.275,"t":"2026-10-02T14:00:00Z","v":370056,"vw":5.262229},{"c":5.265,"h":5.275,"l":5.245,"n":680,"o":5.27,"t":"2026-10-02T14:15:00Z","v":295902,"vw":5.262974},{"c":5.265,"h":5.285,"l":5.26,"n":511,"o":5.265,"t":"2026-10-02T14:30:00Z","v":141507,"vw":5.275898},{"c":5.22,"h":5.26,"l":5.22,"n":435,"o":5.26,"t":"2026-10-02T14:45:00Z","v":156408,"vw":5.240961},{"c":5.215,"h":5.23,"l":5.205,"n":477,"o":5.225,"t":"2026-10-02T15:00:00Z","v":234431,"vw":5.212254},{"c":5.205,"h":5.225,"l":5.2,"n":540,"o":5.215,"t":"2026-10-02T15:15:00Z","v":184730,"vw":5.213127},{"c":5.235,"h":5.24,"l":5.205,"n":430,"o":5.205,"t":"2026-10-02T15:30:00Z","v":277641,"vw":5.220258},{"c":5.245,"h":5.245,"l":5.23,"n":343,"o":5.235,"t":"2026-10-02T15:45:00Z","v":160740,"vw":5.240682},{"c":5.235,"h":5.2499,"l":5.23,"n":503,"o":5.245,"t":"2026-10-02T16:00:00Z","v":220759,"vw":5.240755},{"c":5.235,"h":5.2499,"l":5.23,"n":380,"o":5.235,"t":"2026-10-02T16:15:00Z","v":177412,"vw":5.240707},{"c":5.255,"h":5.255,"l":5.2391,"n":501,"o":5.24,"t":"2026-10-02T16:30:00Z","v":205864,"vw":5.24853},{"c":5.265,"h":5.27,"l":5.255,"n":239,"o":5.255,"t":"2026-10-02T16:45:00Z","v":93515,"vw":5.259007},{"c":5.305,"h":5.31,"l":5.265,"n":544,"o":5.265,"t":"2026-10-02T17:00:00Z","v":254328,"vw":5.285398},{"c":5.3078,"h":5.325,"l":5.3,"n":744,"o":5.31,"t":"2026-10-02T17:15:00Z","v":410658,"vw":5.314964},{"c":5.3305,"h":5.34,"l":5.295,"n":581,"o":5.305,"t":"2026-10-02T17:30:00Z","v":222012,"vw":5.308736},{"c":5.3318,"h":5.35,"l":5.325,"n":867,"o":5.335,"t":"2026-10-02T17:45:00Z","v":326462,"vw":5.337042},{"c":5.335,"h":5.34,"l":5.315,"n":463,"o":5.335,"t":"2026-10-02T18:00:00Z","v":242932,"vw":5.325624},{"c":5.335,"h":5.34,"l":5.3218,"n":476,"o":5.335,"t":"2026-10-02T18:15:00Z","v":188560,"vw":5.331292},{"c":5.32,"h":5.335,"l":5.315,"n":870,"o":5.33,"t":"2026-10-02T18:30:00Z","v":603017,"vw":5.327007},{"c":5.325,"h":5.33,"l":5.31,"n":1393,"o":5.325,"t":"2026-10-02T18:45:00Z","v":638855,"vw":5.323049},{"c":5.365,"h":5.37,"l":5.31,"n":899,"o":5.325,"t":"2026-10-02T19:00:00Z","v":548652,"vw":5.345022},{"c":5.36,"h":5.38,"l":5.36,"n":1067,"o":5.365,"t":"2026-10-02T19:15:00Z","v":502977,"vw":5.368348},{"c":5.355,"h":5.37,"l":5.35,"n":1922,"o":5.365,"t":"2026-10-02T19:30:00Z","v":890192,"vw":5.358756},{"c":5.38,"h":5.38,"l":5.355,"n":2195,"o":5.36,"t":"2026-10-02T19:45:00Z","v":721488,"vw":5.368362},{"c":5.38,"h":5.38,"l":5.38,"n":11,"o":5.38,"t":"2026-10-02T20:00:00Z","v":425806,"vw":5.38},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-02T21:30:00Z","v":100,"vw":5.36},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-02T22:15:00Z","v":300,"vw":5.45},{"c":5.94,"h":6.02,"l":5.8,"n":32,"o":5.8,"t":"2026-10-05T08:00:00Z","v":12163,"vw":5.940064},{"c":5.915,"h":5.915,"l":5.9,"n":8,"o":5.9,"t":"2026-10-05T08:15:00Z","v":1677,"vw":5.911},{"c":5.9,"h":5.91,"l":5.9,"n":12,"o":5.9,"t":"2026-10-05T08:30:00Z","v":3017,"vw":5.900359},{"c":5.9,"h":5.9,"l":5.9,"n":3,"o":5.9,"t":"2026-10-05T08:45:00Z","v":1011,"vw":5.9},{"c":5.9,"h":5.9,"l":5.9,"n":11,"o":5.9,"t":"2026-10-05T09:00:00Z","v":1678,"vw":5.9},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-05T09:15:00Z","v":346,"vw":5.92},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-05T09:30:00Z","v":400,"vw":5.95},{"c":5.91,"h":5.97,"l":5.91,"n":98,"o":5.92,"t":"2026-10-05T09:45:00Z","v":26009,"vw":5.949041},{"c":6.03,"h":6.03,"l":5.91,"n":12,"o":6.01,"t":"2026-10-05T10:45:00Z","v":2396,"vw":6.004354},{"c":6.02,"h":6.02,"l":5.95,"n":21,"o":5.95,"t":"2026-10-05T11:00:00Z","v":8708,"vw":5.979439},{"c":6.03,"h":6.03,"l":6.03,"n":27,"o":6.03,"t":"2026-10-05T11:15:00Z","v":3439,"vw":6.03},{"c":6,"h":6.04,"l":6,"n":25,"o":6.04,"t":"2026-10-05T11:30:00Z","v":5900,"vw":6.018259},{"c":6.1,"h":6.1,"l":6,"n":71,"o":6,"t":"2026-10-05T11:45:00Z","v":35635,"vw":6.089745},{"c":6.08,"h":6.18,"l":6.08,"n":63,"o":6.11,"t":"2026-10-05T12:00:00Z","v":14410,"vw":6.119614},{"c":6.08,"h":6.2,"l":6,"n":8,"o":6.2,"t":"2026-10-05T12:15:00Z","v":1197,"vw":6.046035},{"c":6.17,"h":6.17,"l":6.06,"n":74,"o":6.06,"t":"2026-10-05T12:30:00Z","v":32607,"vw":6.116235},{"c":6.38,"h":6.41,"l":6.155,"n":110,"o":6.155,"t":"2026-10-05T12:45:00Z","v":36009,"vw":6.282959},{"c":6.12,"h":6.48,"l":6.12,"n":294,"o":6.41,"t":"2026-10-05T13:00:00Z","v":149283,"vw":6.382852},{"c":6.24,"h":6.24,"l":6.16,"n":68,"o":6.18,"t":"2026-10-05T13:15:00Z","v":73585,"vw":6.194219},{"c":6.27,"h":6.36,"l":6.19,"n":8093,"o":6.23,"t":"2026-10-05T13:30:00Z","v":6180487,"vw":6.282764},{"c":6.25,"h":6.28,"l":6.215,"n":4512,"o":6.27,"t":"2026-10-05T13:45:00Z","v":2097169,"vw":6.243046},{"c":6.295,"h":6.34,"l":6.23,"n":2434,"o":6.255,"t":"2026-10-05T14:00:00Z","v":1424701,"vw":6.28376},{"c":6.22,"h":6.295,"l":6.2,"n":2764,"o":6.295,"t":"2026-10-05T14:15:00Z","v":1987438,"vw":6.235033},{"c":6.24,"h":6.26,"l":6.17,"n":1820,"o":6.21,"t":"2026-10-05T14:30:00Z","v":1552199,"vw":6.210025},{"c":6.268,"h":6.3,"l":6.2201,"n":1609,"o":6.2397,"t":"2026-10-05T14:45:00Z","v":1049115,"vw":6.267664},{"c":6.298,"h":6.32,"l":6.265,"n":1583,"o":6.2693,"t":"2026-10-05T15:00:00Z","v":1310085,"vw":6.293604},{"c":6.3,"h":6.3,"l":6.255,"n":1350,"o":6.3,"t":"2026-10-05T15:15:00Z","v":964225,"vw":6.277863},{"c":6.3007,"h":6.32,"l":6.275,"n":955,"o":6.295,"t":"2026-10-05T15:30:00Z","v":572517,"vw":6.295384},{"c":6.335,"h":6.34,"l":6.3,"n":1442,"o":6.3001,"t":"2026-10-05T15:45:00Z","v":805025,"vw":6.322925},{"c":6.295,"h":6.335,"l":6.275,"n":992,"o":6.33,"t":"2026-10-05T16:00:00Z","v":610381,"vw":6.300588},{"c":6.3,"h":6.35,"l":6.2823,"n":1083,"o":6.2982,"t":"2026-10-05T16:15:00Z","v":1152228,"vw":6.311183},{"c":6.29,"h":6.3101,"l":6.28,"n":1895,"o":6.295,"t":"2026-10-05T16:30:00Z","v":1161911,"vw":6.297279},{"c":6.29,"h":6.305,"l":6.26,"n":969,"o":6.29,"t":"2026-10-05T16:45:00Z","v":348106,"vw":6.283098},{"c":6.2801,"h":6.31,"l":6.275,"n":616,"o":6.29,"t":"2026-10-05T17:00:00Z","v":306534,"vw":6.293695},{"c":6.28,"h":6.3,"l":6.27,"n":682,"o":6.285,"t":"2026-10-05T17:15:00Z","v":478476,"vw":6.285833},{"c":6.29,"h":6.3,"l":6.275,"n":568,"o":6.285,"t":"2026-10-05T17:30:00Z","v":320881,"vw":6.287669},{"c":6.315,"h":6.325,"l":6.282,"n":380,"o":6.295,"t":"2026-10-05T17:45:00Z","v":182990,"vw":6.300479},{"c":6.345,"h":6.36,"l":6.31,"n":621,"o":6.32,"t":"2026-10-05T18:00:00Z","v":254427,"vw":6.339188},{"c":6.345,"h":6.3582,"l":6.335,"n":370,"o":6.345,"t":"2026-10-05T18:15:00Z","v":135592,"vw":6.347876},{"c":6.325,"h":6.345,"l":6.31,"n":471,"o":6.345,"t":"2026-10-05T18:30:00Z","v":272374,"vw":6.321572},{"c":6.35,"h":6.36,"l":6.32,"n":420,"o":6.33,"t":"2026-10-05T18:45:00Z","v":229139,"vw":6.341933},{"c":6.345,"h":6.36,"l":6.34,"n":336,"o":6.345,"t":"2026-10-05T19:00:00Z","v":104834,"vw":6.349071},{"c":6.285,"h":6.3462,"l":6.285,"n":631,"o":6.345,"t":"2026-10-05T19:15:00Z","v":301622,"vw":6.310187},{"c":6.265,"h":6.285,"l":6.23,"n":1716,"o":6.28,"t":"2026-10-05T19:30:00Z","v":1575777,"vw":6.255532},{"c":6.255,"h":6.285,"l":6.2301,"n":3676,"o":6.265,"t":"2026-10-05T19:45:00Z","v":1901263,"vw":6.255834},{"c":6.26,"h":6.26,"l":6.26,"n":20,"o":6.26,"t":"2026-10-05T20:00:00Z","v":481926,"vw":6.26},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-10-05T20:15:00Z","v":200,"vw":6.21},{"c":6.22,"h":6.22,"l":6.21,"n":4,"o":6.21,"t":"2026-10-05T20:30:00Z","v":899,"vw":6.217446},{"c":6.29,"h":6.29,"l":6.29,"n":3,"o":6.29,"t":"2026-10-05T21:15:00Z","v":360,"vw":6.29},{"c":6.37,"h":6.37,"l":6.37,"n":2,"o":6.37,"t":"2026-10-05T22:15:00Z","v":1200,"vw":6.37},{"c":6.38,"h":6.39,"l":6.3,"n":4,"o":6.3,"t":"2026-10-05T23:00:00Z","v":700,"vw":6.362},{"c":6.38,"h":6.38,"l":6.3,"n":3,"o":6.3,"t":"2026-10-05T23:30:00Z","v":505,"vw":6.316},{"c":6.22,"h":6.22,"l":6.22,"n":5,"o":6.22,"t":"2026-10-06T11:00:00Z","v":640,"vw":6.22},{"c":6.3799,"h":6.3799,"l":6.3799,"n":1,"o":6.3799,"t":"2026-10-06T11:30:00Z","v":100,"vw":6.3799},{"c":6.26,"h":6.26,"l":6.26,"n":1,"o":6.26,"t":"2026-10-06T12:30:00Z","v":100,"vw":6.26},{"c":6.41,"h":6.44,"l":6.28,"n":43,"o":6.28,"t":"2026-10-06T13:00:00Z","v":21488,"vw":6.377803},{"c":6.41,"h":6.48,"l":6.39,"n":118,"o":6.45,"t":"2026-10-06T13:15:00Z","v":89953,"vw":6.413839},{"c":6.43,"h":6.455,"l":6.37,"n":2323,"o":6.41,"t":"2026-10-06T13:30:00Z","v":1256464,"vw":6.412715},{"c":6.385,"h":6.43,"l":6.34,"n":1117,"o":6.42,"t":"2026-10-06T13:45:00Z","v":685100,"vw":6.389269},{"c":6.385,"h":6.41,"l":6.37,"n":760,"o":6.38,"t":"2026-10-06T14:00:00Z","v":364605,"vw":6.388145},{"c":6.38,"h":6.39,"l":6.33,"n":919,"o":6.385,"t":"2026-10-06T14:15:00Z","v":451065,"vw":6.359533},{"c":6.365,"h":6.411,"l":6.365,"n":1382,"o":6.38,"t":"2026-10-06T14:30:00Z","v":1003492,"vw":6.39095},{"c":6.375,"h":6.385,"l":6.345,"n":1076,"o":6.365,"t":"2026-10-06T14:45:00Z","v":640579,"vw":6.366807},{"c":6.3823,"h":6.385,"l":6.365,"n":684,"o":6.375,"t":"2026-10-06T15:00:00Z","v":363112,"vw":6.373881},{"c":6.37,"h":6.4023,"l":6.365,"n":795,"o":6.3878,"t":"2026-10-06T15:15:00Z","v":319513,"vw":6.38417},{"c":6.36,"h":6.375,"l":6.35,"n":731,"o":6.365,"t":"2026-10-06T15:30:00Z","v":387273,"vw":6.367592},{"c":6.365,"h":6.37,"l":6.345,"n":611,"o":6.37,"t":"2026-10-06T15:45:00Z","v":417227,"vw":6.356994},{"c":6.37,"h":6.3723,"l":6.36,"n":571,"o":6.365,"t":"2026-10-06T16:00:00Z","v":312650,"vw":6.366616},{"c":6.375,"h":6.38,"l":6.36,"n":824,"o":6.37,"t":"2026-10-06T16:15:00Z","v":222861,"vw":6.369796},{"c":6.37,"h":6.39,"l":6.36,"n":697,"o":6.375,"t":"2026-10-06T16:30:00Z","v":215791,"vw":6.377429},{"c":6.37,"h":6.38,"l":6.34,"n":670,"o":6.375,"t":"2026-10-06T16:45:00Z","v":224096,"vw":6.358784},{"c":6.36,"h":6.37,"l":6.35,"n":602,"o":6.365,"t":"2026-10-06T17:00:00Z","v":181953,"vw":6.360004},{"c":6.375,"h":6.39,"l":6.355,"n":750,"o":6.36,"t":"2026-10-06T17:15:00Z","v":214321,"vw":6.372452},{"c":6.42,"h":6.42,"l":6.375,"n":635,"o":6.375,"t":"2026-10-06T17:30:00Z","v":144208,"vw":6.393891},{"c":6.44,"h":6.44,"l":6.41,"n":835,"o":6.415,"t":"2026-10-06T17:45:00Z","v":343327,"vw":6.422462},{"c":6.4479,"h":6.45,"l":6.41,"n":867,"o":6.435,"t":"2026-10-06T18:00:00Z","v":439566,"vw":6.430442},{"c":6.45,"h":6.46,"l":6.43,"n":834,"o":6.45,"t":"2026-10-06T18:15:00Z","v":371529,"vw":6.443412},{"c":6.4482,"h":6.46,"l":6.44,"n":840,"o":6.45,"t":"2026-10-06T18:30:00Z","v":375249,"vw":6.450265},{"c":6.432,"h":6.45,"l":6.43,"n":609,"o":6.45,"t":"2026-10-06T18:45:00Z","v":218623,"vw":6.439842},{"c":6.405,"h":6.44,"l":6.4,"n":869,"o":6.43,"t":"2026-10-06T19:00:00Z","v":469393,"vw":6.411061},{"c":6.41,"h":6.41,"l":6.39,"n":719,"o":6.405,"t":"2026-10-06T19:15:00Z","v":316224,"vw":6.399784},{"c":6.4,"h":6.42,"l":6.38,"n":1156,"o":6.405,"t":"2026-10-06T19:30:00Z","v":673512,"vw":6.399393},{"c":6.41,"h":6.43,"l":6.385,"n":1493,"o":6.39,"t":"2026-10-06T19:45:00Z","v":959138,"vw":6.412064},{"c":6.41,"h":6.41,"l":6.41,"n":14,"o":6.41,"t":"2026-10-06T20:00:00Z","v":262953,"vw":6.41},{"c":6.34,"h":6.35,"l":6.34,"n":3,"o":6.35,"t":"2026-10-06T20:30:00Z","v":532,"vw":6.345708},{"c":6.41,"h":6.41,"l":6.41,"n":1,"o":6.41,"t":"2026-10-06T21:45:00Z","v":200,"vw":6.41},{"c":6.4,"h":6.41,"l":6.4,"n":3,"o":6.41,"t":"2026-10-07T11:15:00Z","v":10000,"vw":6.4001},{"c":6.41,"h":6.41,"l":6.41,"n":2,"o":6.41,"t":"2026-10-07T12:30:00Z","v":10000,"vw":6.41},{"c":6.4,"h":6.4,"l":6.4,"n":2,"o":6.4,"t":"2026-10-07T13:00:00Z","v":3906,"vw":6.4},{"c":6.45,"h":6.45,"l":6.43,"n":27,"o":6.43,"t":"2026-10-07T13:15:00Z","v":10386,"vw":6.439258},{"c":6.385,"h":6.43,"l":6.38,"n":958,"o":6.42,"t":"2026-10-07T13:30:00Z","v":777619,"vw":6.41013},{"c":6.395,"h":6.415,"l":6.385,"n":1066,"o":6.385,"t":"2026-10-07T13:45:00Z","v":850322,"vw":6.400266},{"c":6.345,"h":6.4,"l":6.335,"n":2380,"o":6.4,"t":"2026-10-07T14:00:00Z","v":1555585,"vw":6.368981},{"c":6.37,"h":6.37,"l":6.345,"n":2025,"o":6.345,"t":"2026-10-07T14:15:00Z","v":1123471,"vw":6.35646},{"c":6.33,"h":6.38,"l":6.33,"n":2107,"o":6.37,"t":"2026-10-07T14:30:00Z","v":973815,"vw":6.362126},{"c":6.345,"h":6.36,"l":6.335,"n":1624,"o":6.335,"t":"2026-10-07T14:45:00Z","v":1051888,"vw":6.346891},{"c":6.395,"h":6.4,"l":6.345,"n":1337,"o":6.345,"t":"2026-10-07T15:00:00Z","v":1476143,"vw":6.366196},{"c":6.365,"h":6.4,"l":6.355,"n":722,"o":6.395,"t":"2026-10-07T15:15:00Z","v":580076,"vw":6.367536},{"c":6.3782,"h":6.385,"l":6.36,"n":533,"o":6.37,"t":"2026-10-07T15:30:00Z","v":378093,"vw":6.377589},{"c":6.375,"h":6.385,"l":6.3618,"n":465,"o":6.375,"t":"2026-10-07T15:45:00Z","v":220899,"vw":6.378159},{"c":6.38,"h":6.39,"l":6.37,"n":325,"o":6.375,"t":"2026-10-07T16:00:00Z","v":179468,"vw":6.378048},{"c":6.385,"h":6.39,"l":6.375,"n":358,"o":6.375,"t":"2026-10-07T16:15:00Z","v":327378,"vw":6.384312},{"c":6.355,"h":6.385,"l":6.35,"n":312,"o":6.385,"t":"2026-10-07T16:30:00Z","v":106976,"vw":6.370434},{"c":6.4,"h":6.4,"l":6.355,"n":776,"o":6.355,"t":"2026-10-07T16:45:00Z","v":686322,"vw":6.378446},{"c":6.395,"h":6.4,"l":6.375,"n":815,"o":6.3902,"t":"2026-10-07T17:00:00Z","v":510783,"vw":6.388248},{"c":6.385,"h":6.41,"l":6.38,"n":612,"o":6.395,"t":"2026-10-07T17:15:00Z","v":238955,"vw":6.395239},{"c":6.3805,"h":6.405,"l":6.37,"n":1185,"o":6.385,"t":"2026-10-07T17:30:00Z","v":713215,"vw":6.387439},{"c":6.3918,"h":6.4,"l":6.37,"n":931,"o":6.38,"t":"2026-10-07T17:45:00Z","v":317071,"vw":6.384914},{"c":6.395,"h":6.41,"l":6.3823,"n":548,"o":6.39,"t":"2026-10-07T18:00:00Z","v":297524,"vw":6.39507},{"c":6.39,"h":6.395,"l":6.38,"n":303,"o":6.395,"t":"2026-10-07T18:15:00Z","v":77214,"vw":6.386818},{"c":6.385,"h":6.3982,"l":6.375,"n":396,"o":6.385,"t":"2026-10-07T18:30:00Z","v":154602,"vw":6.385891},{"c":6.39,"h":6.4,"l":6.38,"n":437,"o":6.385,"t":"2026-10-07T18:45:00Z","v":260823,"vw":6.389528},{"c":6.385,"h":6.39,"l":6.3718,"n":514,"o":6.385,"t":"2026-10-07T19:00:00Z","v":278752,"vw":6.380069},{"c":6.37,"h":6.385,"l":6.365,"n":544,"o":6.385,"t":"2026-10-07T19:15:00Z","v":234456,"vw":6.371953},{"c":6.375,"h":6.39,"l":6.365,"n":901,"o":6.365,"t":"2026-10-07T19:30:00Z","v":968613,"vw":6.377413},{"c":6.365,"h":6.375,"l":6.355,"n":1324,"o":6.37,"t":"2026-10-07T19:45:00Z","v":618864,"vw":6.364748},{"c":6.37,"h":6.37,"l":6.37,"n":13,"o":6.37,"t":"2026-10-07T20:00:00Z","v":624576,"vw":6.37},{"c":6.01,"h":6.39,"l":6.01,"n":4,"o":6.39,"t":"2026-10-08T11:00:00Z","v":535,"vw":6.086},{"c":6.1165,"h":6.1165,"l":6.1165,"n":2,"o":6.1165,"t":"2026-10-08T11:45:00Z","v":101,"vw":6.1165},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-08T12:15:00Z","v":100,"vw":6.13},{"c":6.35,"h":6.35,"l":6.33,"n":3,"o":6.33,"t":"2026-10-08T13:00:00Z","v":2200,"vw":6.330909},{"c":6.39,"h":6.4,"l":6.39,"n":2,"o":6.4,"t":"2026-10-08T13:15:00Z","v":1664,"vw":6.390601},{"c":6.385,"h":6.39,"l":6.35,"n":1811,"o":6.37,"t":"2026-10-08T13:30:00Z","v":1293919,"vw":6.373749},{"c":6.455,"h":6.455,"l":6.385,"n":2441,"o":6.385,"t":"2026-10-08T13:45:00Z","v":1568085,"vw":6.413165},{"c":6.5,"h":6.5075,"l":6.43,"n":1261,"o":6.455,"t":"2026-10-08T14:00:00Z","v":978298,"vw":6.462673},{"c":6.535,"h":6.555,"l":6.48,"n":2041,"o":6.49,"t":"2026-10-08T14:15:00Z","v":1315393,"vw":6.520035},{"c":6.585,"h":6.605,"l":6.535,"n":2422,"o":6.535,"t":"2026-10-08T14:30:00Z","v":1503525,"vw":6.579264},{"c":6.542,"h":6.6,"l":6.535,"n":1037,"o":6.59,"t":"2026-10-08T14:45:00Z","v":503402,"vw":6.579081},{"c":6.505,"h":6.5451,"l":6.505,"n":1092,"o":6.54,"t":"2026-10-08T15:00:00Z","v":656759,"vw":6.528876},{"c":6.5323,"h":6.54,"l":6.5,"n":920,"o":6.51,"t":"2026-10-08T15:15:00Z","v":618827,"vw":6.517365},{"c":6.52,"h":6.535,"l":6.5,"n":499,"o":6.535,"t":"2026-10-08T15:30:00Z","v":268698,"vw":6.514289},{"c":6.5223,"h":6.525,"l":6.5,"n":422,"o":6.52,"t":"2026-10-08T15:45:00Z","v":187071,"vw":6.512987},{"c":6.54,"h":6.54,"l":6.51,"n":668,"o":6.52,"t":"2026-10-08T16:00:00Z","v":248351,"vw":6.52894},{"c":6.56,"h":6.575,"l":6.53,"n":1179,"o":6.535,"t":"2026-10-08T16:15:00Z","v":658625,"vw":6.558276},{"c":6.55,"h":6.565,"l":6.545,"n":522,"o":6.555,"t":"2026-10-08T16:30:00Z","v":157521,"vw":6.552845},{"c":6.6,"h":6.61,"l":6.545,"n":1465,"o":6.555,"t":"2026-10-08T16:45:00Z","v":515760,"vw":6.57954},{"c":6.655,"h":6.655,"l":6.605,"n":1842,"o":6.605,"t":"2026-10-08T17:00:00Z","v":533502,"vw":6.629479},{"c":6.625,"h":6.665,"l":6.6,"n":1184,"o":6.65,"t":"2026-10-08T17:15:00Z","v":501035,"vw":6.639907},{"c":6.625,"h":6.63,"l":6.595,"n":541,"o":6.62,"t":"2026-10-08T17:30:00Z","v":327380,"vw":6.612914},{"c":6.635,"h":6.645,"l":6.6,"n":1024,"o":6.62,"t":"2026-10-08T17:45:00Z","v":940908,"vw":6.625333},{"c":6.63,"h":6.635,"l":6.615,"n":779,"o":6.635,"t":"2026-10-08T18:00:00Z","v":586384,"vw":6.626086},{"c":6.645,"h":6.655,"l":6.63,"n":619,"o":6.6382,"t":"2026-10-08T18:15:00Z","v":500473,"vw":6.644688},{"c":6.625,"h":6.65,"l":6.615,"n":686,"o":6.645,"t":"2026-10-08T18:30:00Z","v":465753,"vw":6.637789},{"c":6.61,"h":6.635,"l":6.605,"n":431,"o":6.6299,"t":"2026-10-08T18:45:00Z","v":216876,"vw":6.625068},{"c":6.605,"h":6.62,"l":6.605,"n":578,"o":6.605,"t":"2026-10-08T19:00:00Z","v":391432,"vw":6.614599},{"c":6.605,"h":6.615,"l":6.6,"n":481,"o":6.605,"t":"2026-10-08T19:15:00Z","v":226961,"vw":6.607131},{"c":6.605,"h":6.61,"l":6.59,"n":1304,"o":6.6,"t":"2026-10-08T19:30:00Z","v":948095,"vw":6.601564},{"c":6.595,"h":6.61,"l":6.585,"n":1670,"o":6.605,"t":"2026-10-08T19:45:00Z","v":1147880,"vw":6.598309},{"c":6.61,"h":6.61,"l":6.59,"n":18,"o":6.59,"t":"2026-10-08T20:00:00Z","v":336991,"vw":6.590027},{"c":6.57,"h":6.57,"l":6.5501,"n":3,"o":6.5501,"t":"2026-10-08T20:45:00Z","v":348,"vw":6.563389},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-08T21:30:00Z","v":153,"vw":6.46},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-09T11:00:00Z","v":1832,"vw":6.6},{"c":6.7746,"h":6.7746,"l":6.63,"n":10,"o":6.67,"t":"2026-10-09T13:00:00Z","v":5863,"vw":6.693441},{"c":6.72,"h":6.75,"l":6.72,"n":24,"o":6.75,"t":"2026-10-09T13:15:00Z","v":17293,"vw":6.738515},{"c":6.655,"h":6.72,"l":6.63,"n":1877,"o":6.71,"t":"2026-10-09T13:30:00Z","v":1086112,"vw":6.671887},{"c":6.715,"h":6.7299,"l":6.655,"n":1608,"o":6.655,"t":"2026-10-09T13:45:00Z","v":1181655,"vw":6.68832},{"c":6.705,"h":6.71,"l":6.67,"n":851,"o":6.71,"t":"2026-10-09T14:00:00Z","v":488863,"vw":6.693283},{"c":6.7,"h":6.72,"l":6.695,"n":729,"o":6.71,"t":"2026-10-09T14:15:00Z","v":449002,"vw":6.707382},{"c":6.72,"h":6.745,"l":6.7,"n":1236,"o":6.7,"t":"2026-10-09T14:30:00Z","v":852579,"vw":6.724289},{"c":6.735,"h":6.7376,"l":6.7101,"n":2541,"o":6.725,"t":"2026-10-09T14:45:00Z","v":2698810,"vw":6.727216},{"c":6.77,"h":6.77,"l":6.73,"n":821,"o":6.735,"t":"2026-10-09T15:00:00Z","v":402640,"vw":6.744855},{"c":6.755,"h":6.77,"l":6.74,"n":644,"o":6.77,"t":"2026-10-09T15:15:00Z","v":317646,"vw":6.75398},{"c":6.74,"h":6.765,"l":6.73,"n":1264,"o":6.755,"t":"2026-10-09T15:30:00Z","v":1029384,"vw":6.740653},{"c":6.755,"h":6.76,"l":6.74,"n":853,"o":6.745,"t":"2026-10-09T15:45:00Z","v":564492,"vw":6.749772},{"c":6.755,"h":6.76,"l":6.741,"n":1316,"o":6.755,"t":"2026-10-09T16:00:00Z","v":748896,"vw":6.751615},{"c":6.765,"h":6.77,"l":6.74,"n":1476,"o":6.75,"t":"2026-10-09T16:15:00Z","v":1400746,"vw":6.74926},{"c":6.765,"h":6.77,"l":6.755,"n":494,"o":6.765,"t":"2026-10-09T16:30:00Z","v":330098,"vw":6.761538},{"c":6.765,"h":6.7699,"l":6.75,"n":365,"o":6.76,"t":"2026-10-09T16:45:00Z","v":104210,"vw":6.759833},{"c":6.7698,"h":6.77,"l":6.76,"n":364,"o":6.765,"t":"2026-10-09T17:00:00Z","v":80509,"vw":6.765745},{"c":6.765,"h":6.775,"l":6.7623,"n":557,"o":6.77,"t":"2026-10-09T17:15:00Z","v":290301,"vw":6.769381},{"c":6.765,"h":6.771,"l":6.7615,"n":422,"o":6.765,"t":"2026-10-09T17:30:00Z","v":139900,"vw":6.76872},{"c":6.78,"h":6.7874,"l":6.765,"n":408,"o":6.77,"t":"2026-10-09T17:45:00Z","v":116526,"vw":6.778401},{"c":6.7526,"h":6.785,"l":6.75,"n":591,"o":6.775,"t":"2026-10-09T18:00:00Z","v":439610,"vw":6.771061},{"c":6.755,"h":6.785,"l":6.75,"n":424,"o":6.755,"t":"2026-10-09T18:15:00Z","v":243451,"vw":6.769035},{"c":6.72,"h":6.76,"l":6.72,"n":289,"o":6.755,"t":"2026-10-09T18:30:00Z","v":85643,"vw":6.747242},{"c":6.735,"h":6.74,"l":6.7124,"n":801,"o":6.72,"t":"2026-10-09T18:45:00Z","v":530743,"vw":6.727294},{"c":6.725,"h":6.735,"l":6.72,"n":659,"o":6.735,"t":"2026-10-09T19:00:00Z","v":293716,"vw":6.729381},{"c":6.735,"h":6.735,"l":6.715,"n":392,"o":6.72,"t":"2026-10-09T19:15:00Z","v":141859,"vw":6.722843},{"c":6.725,"h":6.74,"l":6.72,"n":540,"o":6.735,"t":"2026-10-09T19:30:00Z","v":258265,"vw":6.731774},{"c":6.74,"h":6.74,"l":6.71,"n":1450,"o":6.725,"t":"2026-10-09T19:45:00Z","v":960793,"vw":6.725567},{"c":6.74,"h":6.74,"l":6.74,"n":18,"o":6.74,"t":"2026-10-09T20:00:00Z","v":411574,"vw":6.74},{"c":6.75,"h":6.75,"l":6.75,"n":2,"o":6.75,"t":"2026-10-09T20:30:00Z","v":990,"vw":6.75},{"c":6.73,"h":6.73,"l":6.73,"n":2,"o":6.73,"t":"2026-10-12T08:00:00Z","v":1892,"vw":6.73},{"c":6.74,"h":6.74,"l":6.74,"n":2,"o":6.74,"t":"2026-10-12T10:15:00Z","v":13640,"vw":6.74},{"c":6.695,"h":6.7447,"l":6.685,"n":251,"o":6.72,"t":"2026-10-12T13:30:00Z","v":125602,"vw":6.704929},{"c":6.72,"h":6.725,"l":6.695,"n":635,"o":6.695,"t":"2026-10-12T13:45:00Z","v":306362,"vw":6.707823},{"c":6.695,"h":6.73,"l":6.69,"n":506,"o":6.725,"t":"2026-10-12T14:00:00Z","v":174610,"vw":6.705215},{"c":6.71,"h":6.73,"l":6.695,"n":500,"o":6.695,"t":"2026-10-12T14:15:00Z","v":98949,"vw":6.709909},{"c":6.691,"h":6.72,"l":6.68,"n":764,"o":6.71,"t":"2026-10-12T14:30:00Z","v":312478,"vw":6.699203},{"c":6.69,"h":6.7,"l":6.69,"n":357,"o":6.695,"t":"2026-10-12T14:45:00Z","v":99117,"vw":6.692617},{"c":6.7,"h":6.7,"l":6.685,"n":452,"o":6.69,"t":"2026-10-12T15:00:00Z","v":208578,"vw":6.691272},{"c":6.715,"h":6.72,"l":6.695,"n":480,"o":6.695,"t":"2026-10-12T15:15:00Z","v":88349,"vw":6.702751},{"c":6.705,"h":6.72,"l":6.7,"n":443,"o":6.715,"t":"2026-10-12T15:30:00Z","v":139001,"vw":6.70808},{"c":6.705,"h":6.71,"l":6.7,"n":328,"o":6.7,"t":"2026-10-12T15:45:00Z","v":56780,"vw":6.702693},{"c":6.705,"h":6.72,"l":6.7,"n":345,"o":6.705,"t":"2026-10-12T16:00:00Z","v":97705,"vw":6.708855},{"c":6.71,"h":6.71,"l":6.7015,"n":327,"o":6.705,"t":"2026-10-12T16:15:00Z","v":44471,"vw":6.708953},{"c":6.71,"h":6.71,"l":6.7,"n":326,"o":6.705,"t":"2026-10-12T16:30:00Z","v":86846,"vw":6.707892},{"c":6.715,"h":6.72,"l":6.705,"n":549,"o":6.71,"t":"2026-10-12T16:45:00Z","v":221129,"vw":6.712232},{"c":6.715,"h":6.72,"l":6.705,"n":359,"o":6.715,"t":"2026-10-12T17:00:00Z","v":135971,"vw":6.710749},{"c":6.715,"h":6.72,"l":6.71,"n":242,"o":6.72,"t":"2026-10-12T17:15:00Z","v":49654,"vw":6.715149},{"c":6.72,"h":6.73,"l":6.71,"n":458,"o":6.715,"t":"2026-10-12T17:30:00Z","v":105190,"vw":6.719827},{"c":6.715,"h":6.73,"l":6.71,"n":265,"o":6.725,"t":"2026-10-12T17:45:00Z","v":86513,"vw":6.719178},{"c":6.72,"h":6.72,"l":6.71,"n":308,"o":6.715,"t":"2026-10-12T18:00:00Z","v":96342,"vw":6.718378},{"c":6.715,"h":6.73,"l":6.71,"n":536,"o":6.72,"t":"2026-10-12T18:15:00Z","v":169764,"vw":6.719129},{"c":6.715,"h":6.72,"l":6.7018,"n":573,"o":6.715,"t":"2026-10-12T18:30:00Z","v":405571,"vw":6.706915},{"c":6.705,"h":6.72,"l":6.7001,"n":593,"o":6.715,"t":"2026-10-12T18:45:00Z","v":229647,"vw":6.712489},{"c":6.71,"h":6.71,"l":6.705,"n":323,"o":6.705,"t":"2026-10-12T19:00:00Z","v":56544,"vw":6.707865},{"c":6.71,"h":6.72,"l":6.705,"n":476,"o":6.71,"t":"2026-10-12T19:15:00Z","v":146744,"vw":6.71039},{"c":6.71,"h":6.72,"l":6.705,"n":672,"o":6.71,"t":"2026-10-12T19:30:00Z","v":270597,"vw":6.710653},{"c":6.735,"h":6.74,"l":6.7,"n":1832,"o":6.705,"t":"2026-10-12T19:45:00Z","v":638625,"vw":6.729556},{"c":6.73,"h":6.73,"l":6.73,"n":24,"o":6.73,"t":"2026-10-12T20:00:00Z","v":326869,"vw":6.73},{"c":6.68,"h":6.68,"l":6.68,"n":4,"o":6.68,"t":"2026-10-13T12:15:00Z","v":1001,"vw":6.68},{"c":6.55,"h":6.55,"l":6.52,"n":18,"o":6.52,"t":"2026-10-13T13:00:00Z","v":7224,"vw":6.533975},{"c":6.47,"h":6.53,"l":6.47,"n":12,"o":6.53,"t":"2026-10-13T13:15:00Z","v":3150,"vw":6.485418},{"c":6.535,"h":6.555,"l":6.48,"n":1063,"o":6.5,"t":"2026-10-13T13:30:00Z","v":644050,"vw":6.514827},{"c":6.505,"h":6.54,"l":6.49,"n":831,"o":6.535,"t":"2026-10-13T13:45:00Z","v":376889,"vw":6.509416},{"c":6.49,"h":6.525,"l":6.485,"n":762,"o":6.505,"t":"2026-10-13T14:00:00Z","v":367286,"vw":6.510281},{"c":6.48,"h":6.505,"l":6.46,"n":642,"o":6.4974,"t":"2026-10-13T14:15:00Z","v":320432,"vw":6.48518},{"c":6.485,"h":6.49,"l":6.455,"n":611,"o":6.48,"t":"2026-10-13T14:30:00Z","v":219027,"vw":6.470743},{"c":6.475,"h":6.495,"l":6.465,"n":718,"o":6.48,"t":"2026-10-13T14:45:00Z","v":240610,"vw":6.476339},{"c":6.505,"h":6.515,"l":6.47,"n":1731,"o":6.475,"t":"2026-10-13T15:00:00Z","v":1262404,"vw":6.489003},{"c":6.52,"h":6.5274,"l":6.4926,"n":1175,"o":6.5,"t":"2026-10-13T15:15:00Z","v":799031,"vw":6.509925},{"c":6.5,"h":6.525,"l":6.48,"n":679,"o":6.52,"t":"2026-10-13T15:30:00Z","v":298152,"vw":6.500877},{"c":6.495,"h":6.52,"l":6.49,"n":642,"o":6.5,"t":"2026-10-13T15:45:00Z","v":330208,"vw":6.505357},{"c":6.49,"h":6.4977,"l":6.485,"n":428,"o":6.495,"t":"2026-10-13T16:00:00Z","v":212520,"vw":6.490846},{"c":6.475,"h":6.505,"l":6.46,"n":684,"o":6.495,"t":"2026-10-13T16:15:00Z","v":333156,"vw":6.492372},{"c":6.48,"h":6.495,"l":6.4724,"n":622,"o":6.475,"t":"2026-10-13T16:30:00Z","v":341837,"vw":6.48361},{"c":6.4601,"h":6.4876,"l":6.46,"n":503,"o":6.48,"t":"2026-10-13T16:45:00Z","v":148494,"vw":6.476709},{"c":6.44,"h":6.46,"l":6.435,"n":587,"o":6.46,"t":"2026-10-13T17:00:00Z","v":125910,"vw":6.44774},{"c":6.445,"h":6.46,"l":6.435,"n":637,"o":6.44,"t":"2026-10-13T17:15:00Z","v":132963,"vw":6.44691},{"c":6.445,"h":6.46,"l":6.44,"n":650,"o":6.445,"t":"2026-10-13T17:30:00Z","v":163838,"vw":6.449202},{"c":6.4501,"h":6.46,"l":6.43,"n":612,"o":6.445,"t":"2026-10-13T17:45:00Z","v":193324,"vw":6.443802},{"c":6.465,"h":6.48,"l":6.44,"n":672,"o":6.455,"t":"2026-10-13T18:00:00Z","v":227054,"vw":6.459879},{"c":6.46,"h":6.47,"l":6.445,"n":619,"o":6.4688,"t":"2026-10-13T18:15:00Z","v":197813,"vw":6.455144},{"c":6.455,"h":6.465,"l":6.44,"n":641,"o":6.455,"t":"2026-10-13T18:30:00Z","v":226110,"vw":6.453451},{"c":6.445,"h":6.465,"l":6.44,"n":470,"o":6.455,"t":"2026-10-13T18:45:00Z","v":114558,"vw":6.454515},{"c":6.4498,"h":6.45,"l":6.44,"n":642,"o":6.445,"t":"2026-10-13T19:00:00Z","v":147149,"vw":6.447896},{"c":6.445,"h":6.46,"l":6.44,"n":611,"o":6.45,"t":"2026-10-13T19:15:00Z","v":139932,"vw":6.449269},{"c":6.445,"h":6.4574,"l":6.44,"n":1002,"o":6.445,"t":"2026-10-13T19:30:00Z","v":321536,"vw":6.448283},{"c":6.44,"h":6.45,"l":6.435,"n":1970,"o":6.445,"t":"2026-10-13T19:45:00Z","v":1002508,"vw":6.44212},{"c":6.43,"h":6.45,"l":6.43,"n":18,"o":6.45,"t":"2026-10-13T20:00:00Z","v":469660,"vw":6.449177},{"c":6.44,"h":6.46,"l":6.44,"n":2,"o":6.46,"t":"2026-10-13T20:15:00Z","v":31505,"vw":6.440317},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-13T22:30:00Z","v":100,"vw":6.46},{"c":6.47,"h":6.48,"l":6.47,"n":14,"o":6.48,"t":"2026-10-14T12:15:00Z","v":4159,"vw":6.475287},{"c":6.29,"h":6.35,"l":6.26,"n":25,"o":6.34,"t":"2026-10-14T13:00:00Z","v":12716,"vw":6.310958},{"c":6.32,"h":6.32,"l":6.28,"n":8,"o":6.31,"t":"2026-10-14T13:15:00Z","v":3431,"vw":6.311493},{"c":6.351,"h":6.38,"l":6.32,"n":1013,"o":6.32,"t":"2026-10-14T13:30:00Z","v":477281,"vw":6.349019},{"c":6.295,"h":6.35,"l":6.29,"n":764,"o":6.35,"t":"2026-10-14T13:45:00Z","v":265688,"vw":6.321211},{"c":6.285,"h":6.31,"l":6.27,"n":763,"o":6.29,"t":"2026-10-14T14:00:00Z","v":317737,"vw":6.289845},{"c":6.295,"h":6.305,"l":6.26,"n":570,"o":6.28,"t":"2026-10-14T14:15:00Z","v":252639,"vw":6.284105},{"c":6.335,"h":6.34,"l":6.29,"n":687,"o":6.295,"t":"2026-10-14T14:30:00Z","v":338387,"vw":6.31125},{"c":6.35,"h":6.3505,"l":6.325,"n":813,"o":6.335,"t":"2026-10-14T14:45:00Z","v":393759,"vw":6.338377},{"c":6.33,"h":6.35,"l":6.31,"n":554,"o":6.35,"t":"2026-10-14T15:00:00Z","v":216466,"vw":6.326763},{"c":6.35,"h":6.36,"l":6.33,"n":555,"o":6.33,"t":"2026-10-14T15:15:00Z","v":173772,"vw":6.349292},{"c":6.345,"h":6.355,"l":6.335,"n":439,"o":6.35,"t":"2026-10-14T15:30:00Z","v":125962,"vw":6.34093},{"c":6.375,"h":6.38,"l":6.34,"n":570,"o":6.345,"t":"2026-10-14T15:45:00Z","v":197220,"vw":6.362649},{"c":6.369,"h":6.3851,"l":6.365,"n":526,"o":6.375,"t":"2026-10-14T16:00:00Z","v":241331,"vw":6.37715},{"c":6.365,"h":6.375,"l":6.355,"n":542,"o":6.365,"t":"2026-10-14T16:15:00Z","v":199884,"vw":6.366618},{"c":6.36,"h":6.37,"l":6.35,"n":472,"o":6.36,"t":"2026-10-14T16:30:00Z","v":166997,"vw":6.359256},{"c":6.38,"h":6.39,"l":6.36,"n":504,"o":6.36,"t":"2026-10-14T16:45:00Z","v":225817,"vw":6.375168},{"c":6.385,"h":6.395,"l":6.37,"n":343,"o":6.385,"t":"2026-10-14T17:00:00Z","v":130437,"vw":6.382741},{"c":6.405,"h":6.41,"l":6.385,"n":433,"o":6.385,"t":"2026-10-14T17:15:00Z","v":105767,"vw":6.402228},{"c":6.411,"h":6.415,"l":6.385,"n":735,"o":6.4,"t":"2026-10-14T17:30:00Z","v":331629,"vw":6.398398},{"c":6.395,"h":6.43,"l":6.395,"n":811,"o":6.41,"t":"2026-10-14T17:45:00Z","v":511171,"vw":6.410986},{"c":6.43,"h":6.4376,"l":6.395,"n":451,"o":6.395,"t":"2026-10-14T18:00:00Z","v":96026,"vw":6.420375},{"c":6.42,"h":6.435,"l":6.415,"n":419,"o":6.43,"t":"2026-10-14T18:15:00Z","v":163431,"vw":6.422211},{"c":6.455,"h":6.4685,"l":6.425,"n":728,"o":6.425,"t":"2026-10-14T18:30:00Z","v":1076819,"vw":6.445484},{"c":6.445,"h":6.46,"l":6.44,"n":491,"o":6.45,"t":"2026-10-14T18:45:00Z","v":267011,"vw":6.449423},{"c":6.4388,"h":6.45,"l":6.425,"n":423,"o":6.44,"t":"2026-10-14T19:00:00Z","v":137341,"vw":6.436094},{"c":6.4301,"h":6.4388,"l":6.42,"n":538,"o":6.43,"t":"2026-10-14T19:15:00Z","v":158619,"vw":6.430026},{"c":6.42,"h":6.43,"l":6.405,"n":1298,"o":6.43,"t":"2026-10-14T19:30:00Z","v":753756,"vw":6.419738},{"c":6.42,"h":6.43,"l":6.4,"n":2371,"o":6.415,"t":"2026-10-14T19:45:00Z","v":902084,"vw":6.41608},{"c":6.29,"h":6.42,"l":6.29,"n":21,"o":6.42,"t":"2026-10-14T20:00:00Z","v":545563,"vw":6.419867},{"c":6.41,"h":6.41,"l":6.41,"n":1,"o":6.41,"t":"2026-10-14T22:00:00Z","v":1000,"vw":6.41},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-15T12:15:00Z","v":370,"vw":6.4},{"c":6.23,"h":6.37,"l":6.22,"n":22,"o":6.37,"t":"2026-10-15T13:00:00Z","v":14464,"vw":6.24552},{"c":6.23,"h":6.26,"l":6.21,"n":12,"o":6.22,"t":"2026-10-15T13:15:00Z","v":1562,"vw":6.230871},{"c":6.225,"h":6.24,"l":6.195,"n":758,"o":6.22,"t":"2026-10-15T13:30:00Z","v":431470,"vw":6.219286},{"c":6.29,"h":6.31,"l":6.22,"n":800,"o":6.225,"t":"2026-10-15T13:45:00Z","v":454498,"vw":6.274124},{"c":6.275,"h":6.295,"l":6.265,"n":519,"o":6.285,"t":"2026-10-15T14:00:00Z","v":201898,"vw":6.281197},{"c":6.29,"h":6.2999,"l":6.2728,"n":431,"o":6.28,"t":"2026-10-15T14:15:00Z","v":171616,"vw":6.286057},{"c":6.32,"h":6.34,"l":6.295,"n":928,"o":6.295,"t":"2026-10-15T14:30:00Z","v":464042,"vw":6.313999},{"c":6.31,"h":6.3399,"l":6.305,"n":847,"o":6.33,"t":"2026-10-15T14:45:00Z","v":352313,"vw":6.322463},{"c":6.305,"h":6.315,"l":6.295,"n":673,"o":6.305,"t":"2026-10-15T15:00:00Z","v":530545,"vw":6.307433},{"c":6.3,"h":6.315,"l":6.29,"n":778,"o":6.3,"t":"2026-10-15T15:15:00Z","v":425211,"vw":6.301871},{"c":6.305,"h":6.3077,"l":6.29,"n":880,"o":6.3,"t":"2026-10-15T15:30:00Z","v":560398,"vw":6.298943},{"c":6.29,"h":6.3077,"l":6.285,"n":473,"o":6.305,"t":"2026-10-15T15:45:00Z","v":167679,"vw":6.293994},{"c":6.305,"h":6.315,"l":6.27,"n":699,"o":6.29,"t":"2026-10-15T16:00:00Z","v":376526,"vw":6.299006},{"c":6.325,"h":6.33,"l":6.3,"n":414,"o":6.305,"t":"2026-10-15T16:15:00Z","v":158014,"vw":6.317478},{"c":6.295,"h":6.325,"l":6.29,"n":396,"o":6.325,"t":"2026-10-15T16:30:00Z","v":154864,"vw":6.310381},{"c":6.285,"h":6.31,"l":6.285,"n":523,"o":6.3,"t":"2026-10-15T16:45:00Z","v":197357,"vw":6.297368},{"c":6.2701,"h":6.29,"l":6.27,"n":582,"o":6.285,"t":"2026-10-15T17:00:00Z","v":233413,"vw":6.279949},{"c":6.281,"h":6.29,"l":6.27,"n":495,"o":6.275,"t":"2026-10-15T17:15:00Z","v":241476,"vw":6.279899},{"c":6.295,"h":6.305,"l":6.28,"n":397,"o":6.281,"t":"2026-10-15T17:30:00Z","v":118817,"vw":6.294825},{"c":6.275,"h":6.3,"l":6.27,"n":682,"o":6.295,"t":"2026-10-15T17:45:00Z","v":233093,"vw":6.283507},{"c":6.285,"h":6.29,"l":6.275,"n":403,"o":6.275,"t":"2026-10-15T18:00:00Z","v":110957,"vw":6.281019},{"c":6.295,"h":6.3,"l":6.28,"n":247,"o":6.285,"t":"2026-10-15T18:15:00Z","v":62447,"vw":6.291294},{"c":6.295,"h":6.3077,"l":6.2926,"n":595,"o":6.3,"t":"2026-10-15T18:30:00Z","v":227106,"vw":6.300184},{"c":6.3026,"h":6.31,"l":6.2926,"n":621,"o":6.2974,"t":"2026-10-15T18:45:00Z","v":268218,"vw":6.300245},{"c":6.26,"h":6.315,"l":6.25,"n":1459,"o":6.305,"t":"2026-10-15T19:00:00Z","v":874102,"vw":6.278888},{"c":6.24,"h":6.28,"l":6.235,"n":1831,"o":6.26,"t":"2026-10-15T19:15:00Z","v":870954,"vw":6.256548},{"c":6.255,"h":6.2685,"l":6.22,"n":1386,"o":6.23,"t":"2026-10-15T19:30:00Z","v":785148,"vw":6.242756},{"c":6.26,"h":6.265,"l":6.24,"n":1822,"o":6.255,"t":"2026-10-15T19:45:00Z","v":1113166,"vw":6.251272},{"c":6.26,"h":6.26,"l":6.26,"n":15,"o":6.26,"t":"2026-10-15T20:00:00Z","v":254346,"vw":6.26},{"c":6.14,"h":6.14,"l":6.14,"n":2,"o":6.14,"t":"2026-10-15T21:00:00Z","v":130,"vw":6.14},{"c":6.23,"h":6.23,"l":6.23,"n":9,"o":6.23,"t":"2026-10-16T10:30:00Z","v":205,"vw":6.23},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-16T11:30:00Z","v":250,"vw":6.3},{"c":6.28,"h":6.28,"l":6.27,"n":3,"o":6.27,"t":"2026-10-16T13:00:00Z","v":5487,"vw":6.272916},{"c":6.33,"h":6.33,"l":6.29,"n":2,"o":6.29,"t":"2026-10-16T13:15:00Z","v":919,"vw":6.294353},{"c":6.32,"h":6.345,"l":6.295,"n":968,"o":6.33,"t":"2026-10-16T13:30:00Z","v":501068,"vw":6.323699},{"c":6.3,"h":6.32,"l":6.29,"n":648,"o":6.32,"t":"2026-10-16T13:45:00Z","v":265049,"vw":6.298966},{"c":6.305,"h":6.325,"l":6.29,"n":818,"o":6.3,"t":"2026-10-16T14:00:00Z","v":516201,"vw":6.303972},{"c":6.295,"h":6.32,"l":6.2926,"n":574,"o":6.305,"t":"2026-10-16T14:15:00Z","v":293759,"vw":6.305624},{"c":6.225,"h":6.3,"l":6.215,"n":824,"o":6.295,"t":"2026-10-16T14:30:00Z","v":453034,"vw":6.262225},{"c":6.26,"h":6.265,"l":6.21,"n":1182,"o":6.22,"t":"2026-10-16T14:45:00Z","v":741161,"vw":6.234342},{"c":6.2512,"h":6.2651,"l":6.25,"n":495,"o":6.265,"t":"2026-10-16T15:00:00Z","v":283081,"vw":6.258401},{"c":6.25,"h":6.265,"l":6.235,"n":813,"o":6.25,"t":"2026-10-16T15:15:00Z","v":423332,"vw":6.246147},{"c":6.2485,"h":6.26,"l":6.245,"n":415,"o":6.245,"t":"2026-10-16T15:30:00Z","v":229456,"vw":6.250338},{"c":6.22,"h":6.25,"l":6.215,"n":461,"o":6.2474,"t":"2026-10-16T15:45:00Z","v":286921,"vw":6.230187},{"c":6.2299,"h":6.2305,"l":6.2023,"n":575,"o":6.22,"t":"2026-10-16T16:00:00Z","v":275846,"vw":6.219096},{"c":6.22,"h":6.235,"l":6.21,"n":336,"o":6.23,"t":"2026-10-16T16:15:00Z","v":140855,"vw":6.223346},{"c":6.22,"h":6.225,"l":6.205,"n":471,"o":6.22,"t":"2026-10-16T16:30:00Z","v":240289,"vw":6.217089},{"c":6.24,"h":6.24,"l":6.22,"n":212,"o":6.22,"t":"2026-10-16T16:45:00Z","v":44268,"vw":6.230117},{"c":6.225,"h":6.24,"l":6.215,"n":654,"o":6.23,"t":"2026-10-16T17:00:00Z","v":365025,"vw":6.228125},{"c":6.24,"h":6.245,"l":6.22,"n":505,"o":6.23,"t":"2026-10-16T17:15:00Z","v":228925,"vw":6.23324},{"c":6.245,"h":6.265,"l":6.24,"n":380,"o":6.24,"t":"2026-10-16T17:30:00Z","v":136842,"vw":6.250046},{"c":6.225,"h":6.245,"l":6.22,"n":484,"o":6.245,"t":"2026-10-16T17:45:00Z","v":190973,"vw":6.231795},{"c":6.2426,"h":6.2474,"l":6.22,"n":885,"o":6.22,"t":"2026-10-16T18:00:00Z","v":418946,"vw":6.232795},{"c":6.26,"h":6.2685,"l":6.245,"n":460,"o":6.245,"t":"2026-10-16T18:15:00Z","v":226017,"vw":6.251999},{"c":6.29,"h":6.295,"l":6.255,"n":406,"o":6.26,"t":"2026-10-16T18:30:00Z","v":150830,"vw":6.267896},{"c":6.28,"h":6.29,"l":6.27,"n":357,"o":6.29,"t":"2026-10-16T18:45:00Z","v":111477,"vw":6.280984},{"c":6.309,"h":6.3098,"l":6.27,"n":837,"o":6.28,"t":"2026-10-16T19:00:00Z","v":513804,"vw":6.291579},{"c":6.29,"h":6.32,"l":6.2801,"n":1320,"o":6.31,"t":"2026-10-16T19:15:00Z","v":732421,"vw":6.299334},{"c":6.28,"h":6.295,"l":6.265,"n":849,"o":6.29,"t":"2026-10-16T19:30:00Z","v":729442,"vw":6.279165},{"c":6.26,"h":6.2974,"l":6.25,"n":1991,"o":6.285,"t":"2026-10-16T19:45:00Z","v":2052384,"vw":6.270263},{"c":6.26,"h":6.26,"l":6.25,"n":17,"o":6.25,"t":"2026-10-16T20:00:00Z","v":475815,"vw":6.259992},{"c":6.2965,"h":6.2965,"l":6.2965,"n":1,"o":6.2965,"t":"2026-10-16T20:15:00Z","v":1000,"vw":6.2965},{"c":6.26,"h":6.26,"l":6.26,"n":1,"o":6.26,"t":"2026-10-16T23:45:00Z","v":171,"vw":6.26},{"c":6.34,"h":6.34,"l":6.26,"n":13,"o":6.3,"t":"2026-10-19T12:30:00Z","v":3442,"vw":6.30078},{"c":6.4,"h":6.4,"l":6.35,"n":13,"o":6.37,"t":"2026-10-19T13:00:00Z","v":7610,"vw":6.379134},{"c":6.39,"h":6.43,"l":6.39,"n":12,"o":6.41,"t":"2026-10-19T13:15:00Z","v":1207,"vw":6.415833},{"c":6.385,"h":6.42,"l":6.37,"n":695,"o":6.39,"t":"2026-10-19T13:30:00Z","v":476811,"vw":6.391718},{"c":6.36,"h":6.395,"l":6.36,"n":446,"o":6.39,"t":"2026-10-19T13:45:00Z","v":206500,"vw":6.376899},{"c":6.315,"h":6.365,"l":6.315,"n":473,"o":6.365,"t":"2026-10-19T14:00:00Z","v":190825,"vw":6.343345},{"c":6.325,"h":6.34,"l":6.2901,"n":605,"o":6.32,"t":"2026-10-19T14:15:00Z","v":353413,"vw":6.317737},{"c":6.33,"h":6.35,"l":6.3242,"n":744,"o":6.325,"t":"2026-10-19T14:30:00Z","v":290642,"vw":6.334692},{"c":6.295,"h":6.33,"l":6.285,"n":499,"o":6.33,"t":"2026-10-19T14:45:00Z","v":254361,"vw":6.305702},{"c":6.295,"h":6.3,"l":6.275,"n":527,"o":6.295,"t":"2026-10-19T15:00:00Z","v":235743,"vw":6.290114},{"c":6.305,"h":6.305,"l":6.28,"n":619,"o":6.295,"t":"2026-10-19T15:15:00Z","v":227051,"vw":6.293316},{"c":6.295,"h":6.3074,"l":6.29,"n":530,"o":6.305,"t":"2026-10-19T15:30:00Z","v":256817,"vw":6.29929},{"c":6.28,"h":6.295,"l":6.275,"n":613,"o":6.295,"t":"2026-10-19T15:45:00Z","v":298282,"vw":6.28402},{"c":6.285,"h":6.29,"l":6.27,"n":327,"o":6.28,"t":"2026-10-19T16:00:00Z","v":97602,"vw":6.277703},{"c":6.295,"h":6.31,"l":6.28,"n":487,"o":6.285,"t":"2026-10-19T16:15:00Z","v":260493,"vw":6.291864},{"c":6.28,"h":6.295,"l":6.27,"n":304,"o":6.295,"t":"2026-10-19T16:30:00Z","v":88901,"vw":6.282223},{"c":6.28,"h":6.28,"l":6.26,"n":312,"o":6.28,"t":"2026-10-19T16:45:00Z","v":89496,"vw":6.274298},{"c":6.28,"h":6.28,"l":6.27,"n":178,"o":6.275,"t":"2026-10-19T17:00:00Z","v":22800,"vw":6.272975},{"c":6.3126,"h":6.32,"l":6.275,"n":462,"o":6.275,"t":"2026-10-19T17:15:00Z","v":176908,"vw":6.299447},{"c":6.31,"h":6.3174,"l":6.3,"n":400,"o":6.31,"t":"2026-10-19T17:30:00Z","v":150673,"vw":6.309419},{"c":6.325,"h":6.33,"l":6.3,"n":605,"o":6.31,"t":"2026-10-19T17:45:00Z","v":371346,"vw":6.315966},{"c":6.3512,"h":6.36,"l":6.325,"n":675,"o":6.325,"t":"2026-10-19T18:00:00Z","v":440891,"vw":6.345214},{"c":6.3399,"h":6.3554,"l":6.3326,"n":720,"o":6.355,"t":"2026-10-19T18:15:00Z","v":388322,"vw":6.341636},{"c":6.335,"h":6.345,"l":6.33,"n":395,"o":6.3388,"t":"2026-10-19T18:30:00Z","v":135398,"vw":6.339561},{"c":6.34,"h":6.35,"l":6.335,"n":497,"o":6.34,"t":"2026-10-19T18:45:00Z","v":230505,"vw":6.340546},{"c":6.335,"h":6.35,"l":6.33,"n":716,"o":6.335,"t":"2026-10-19T19:00:00Z","v":335403,"vw":6.339627},{"c":6.342,"h":6.35,"l":6.33,"n":467,"o":6.335,"t":"2026-10-19T19:15:00Z","v":159079,"vw":6.341095},{"c":6.3301,"h":6.3451,"l":6.32,"n":1222,"o":6.34,"t":"2026-10-19T19:30:00Z","v":759050,"vw":6.33565},{"c":6.305,"h":6.34,"l":6.3,"n":2064,"o":6.33,"t":"2026-10-19T19:45:00Z","v":1176818,"vw":6.317592},{"c":6.3,"h":6.3,"l":6.3,"n":12,"o":6.3,"t":"2026-10-19T20:00:00Z","v":296079,"vw":6.3},{"c":6.48,"h":6.48,"l":6.39,"n":22,"o":6.39,"t":"2026-10-20T13:00:00Z","v":5054,"vw":6.461299},{"c":6.44,"h":6.49,"l":6.44,"n":7,"o":6.47,"t":"2026-10-20T13:15:00Z","v":1750,"vw":6.480247},{"c":6.54,"h":6.54,"l":6.435,"n":2123,"o":6.45,"t":"2026-10-20T13:30:00Z","v":1499727,"vw":6.491003},{"c":6.485,"h":6.545,"l":6.485,"n":2329,"o":6.53,"t":"2026-10-20T13:45:00Z","v":1207502,"vw":6.524769},{"c":6.43,"h":6.5,"l":6.43,"n":1397,"o":6.485,"t":"2026-10-20T14:00:00Z","v":729855,"vw":6.471768},{"c":6.47,"h":6.47,"l":6.39,"n":1626,"o":6.4201,"t":"2026-10-20T14:15:00Z","v":1020837,"vw":6.423091},{"c":6.445,"h":6.48,"l":6.435,"n":1378,"o":6.465,"t":"2026-10-20T14:30:00Z","v":1212871,"vw":6.455853},{"c":6.435,"h":6.445,"l":6.42,"n":1007,"o":6.44,"t":"2026-10-20T14:45:00Z","v":794860,"vw":6.435882},{"c":6.4503,"h":6.455,"l":6.425,"n":1329,"o":6.44,"t":"2026-10-20T15:00:00Z","v":1112545,"vw":6.444135},{"c":6.465,"h":6.47,"l":6.445,"n":626,"o":6.4512,"t":"2026-10-20T15:15:00Z","v":414162,"vw":6.457488},{"c":6.48,"h":6.495,"l":6.46,"n":830,"o":6.465,"t":"2026-10-20T15:30:00Z","v":629074,"vw":6.475039},{"c":6.525,"h":6.525,"l":6.48,"n":977,"o":6.485,"t":"2026-10-20T15:45:00Z","v":922114,"vw":6.506556},{"c":6.515,"h":6.5299,"l":6.505,"n":662,"o":6.525,"t":"2026-10-20T16:00:00Z","v":361449,"vw":6.510488},{"c":6.5,"h":6.52,"l":6.49,"n":698,"o":6.515,"t":"2026-10-20T16:15:00Z","v":462171,"vw":6.501679},{"c":6.515,"h":6.52,"l":6.4985,"n":438,"o":6.5,"t":"2026-10-20T16:30:00Z","v":212684,"vw":6.50777},{"c":6.505,"h":6.515,"l":6.5,"n":215,"o":6.515,"t":"2026-10-20T16:45:00Z","v":65089,"vw":6.507423},{"c":6.475,"h":6.505,"l":6.475,"n":424,"o":6.505,"t":"2026-10-20T17:00:00Z","v":175903,"vw":6.483962},{"c":6.495,"h":6.5,"l":6.47,"n":528,"o":6.48,"t":"2026-10-20T17:15:00Z","v":230752,"vw":6.486052},{"c":6.475,"h":6.496,"l":6.465,"n":534,"o":6.49,"t":"2026-10-20T17:30:00Z","v":270280,"vw":6.480133},{"c":6.45,"h":6.48,"l":6.4401,"n":618,"o":6.475,"t":"2026-10-20T17:45:00Z","v":313366,"vw":6.46158},{"c":6.4576,"h":6.4674,"l":6.44,"n":1180,"o":6.4488,"t":"2026-10-20T18:00:00Z","v":929507,"vw":6.45701},{"c":6.465,"h":6.47,"l":6.4515,"n":562,"o":6.455,"t":"2026-10-20T18:15:00Z","v":252830,"vw":6.466704},{"c":6.465,"h":6.47,"l":6.45,"n":969,"o":6.465,"t":"2026-10-20T18:30:00Z","v":596439,"vw":6.459895},{"c":6.455,"h":6.4774,"l":6.45,"n":519,"o":6.465,"t":"2026-10-20T18:45:00Z","v":229010,"vw":6.46444},{"c":6.435,"h":6.4651,"l":6.435,"n":879,"o":6.455,"t":"2026-10-20T19:00:00Z","v":548857,"vw":6.458361},{"c":6.4312,"h":6.4351,"l":6.405,"n":833,"o":6.435,"t":"2026-10-20T19:15:00Z","v":459348,"vw":6.422668},{"c":6.415,"h":6.435,"l":6.4,"n":928,"o":6.4312,"t":"2026-10-20T19:30:00Z","v":674110,"vw":6.413612},{"c":6.415,"h":6.4299,"l":6.4,"n":1315,"o":6.415,"t":"2026-10-20T19:45:00Z","v":1002598,"vw":6.411644},{"c":6.4,"h":6.4,"l":6.4,"n":17,"o":6.4,"t":"2026-10-20T20:00:00Z","v":490340,"vw":6.4},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-21T13:00:00Z","v":281,"vw":6.45},{"c":6.44,"h":6.44,"l":6.43,"n":2,"o":6.43,"t":"2026-10-21T13:15:00Z","v":1003,"vw":6.434985},{"c":6.435,"h":6.46,"l":6.415,"n":1008,"o":6.44,"t":"2026-10-21T13:30:00Z","v":651762,"vw":6.43966},{"c":6.44,"h":6.45,"l":6.41,"n":421,"o":6.435,"t":"2026-10-21T13:45:00Z","v":250739,"vw":6.426078},{"c":6.42,"h":6.445,"l":6.395,"n":414,"o":6.435,"t":"2026-10-21T14:00:00Z","v":173582,"vw":6.425365},{"c":6.425,"h":6.435,"l":6.405,"n":573,"o":6.42,"t":"2026-10-21T14:15:00Z","v":271731,"vw":6.420868},{"c":6.425,"h":6.4351,"l":6.4101,"n":710,"o":6.425,"t":"2026-10-21T14:30:00Z","v":454724,"vw":6.423572},{"c":6.435,"h":6.435,"l":6.415,"n":546,"o":6.425,"t":"2026-10-21T14:45:00Z","v":251736,"vw":6.424073},{"c":6.445,"h":6.45,"l":6.425,"n":368,"o":6.44,"t":"2026-10-21T15:00:00Z","v":143912,"vw":6.434416},{"c":6.465,"h":6.4651,"l":6.44,"n":438,"o":6.445,"t":"2026-10-21T15:15:00Z","v":166540,"vw":6.457096},{"c":6.465,"h":6.48,"l":6.46,"n":321,"o":6.465,"t":"2026-10-21T15:30:00Z","v":149609,"vw":6.467993},{"c":6.455,"h":6.465,"l":6.45,"n":326,"o":6.465,"t":"2026-10-21T15:45:00Z","v":169656,"vw":6.459671},{"c":6.405,"h":6.4599,"l":6.39,"n":772,"o":6.4588,"t":"2026-10-21T16:00:00Z","v":438744,"vw":6.416132},{"c":6.425,"h":6.4251,"l":6.405,"n":745,"o":6.405,"t":"2026-10-21T16:15:00Z","v":285599,"vw":6.416114},{"c":6.405,"h":6.4251,"l":6.4,"n":603,"o":6.425,"t":"2026-10-21T16:30:00Z","v":200612,"vw":6.414558},{"c":6.385,"h":6.405,"l":6.375,"n":335,"o":6.405,"t":"2026-10-21T16:45:00Z","v":123846,"vw":6.387015},{"c":6.375,"h":6.3851,"l":6.375,"n":516,"o":6.38,"t":"2026-10-21T17:00:00Z","v":237190,"vw":6.380079},{"c":6.37,"h":6.38,"l":6.355,"n":436,"o":6.38,"t":"2026-10-21T17:15:00Z","v":187633,"vw":6.368107},{"c":6.37,"h":6.38,"l":6.36,"n":484,"o":6.375,"t":"2026-10-21T17:30:00Z","v":279689,"vw":6.368105},{"c":6.38,"h":6.385,"l":6.37,"n":633,"o":6.375,"t":"2026-10-21T17:45:00Z","v":148483,"vw":6.375159},{"c":6.37,"h":6.389,"l":6.365,"n":542,"o":6.38,"t":"2026-10-21T18:00:00Z","v":161728,"vw":6.372876},{"c":6.35,"h":6.38,"l":6.35,"n":462,"o":6.3699,"t":"2026-10-21T18:15:00Z","v":181547,"vw":6.36542},{"c":6.36,"h":6.3677,"l":6.35,"n":638,"o":6.36,"t":"2026-10-21T18:30:00Z","v":243276,"vw":6.359005},{"c":6.355,"h":6.3674,"l":6.35,"n":659,"o":6.36,"t":"2026-10-21T18:45:00Z","v":242754,"vw":6.358873},{"c":6.35,"h":6.36,"l":6.32,"n":734,"o":6.35,"t":"2026-10-21T19:00:00Z","v":388855,"vw":6.342861},{"c":6.365,"h":6.37,"l":6.35,"n":704,"o":6.355,"t":"2026-10-21T19:15:00Z","v":286717,"vw":6.363228},{"c":6.36,"h":6.3685,"l":6.35,"n":984,"o":6.365,"t":"2026-10-21T19:30:00Z","v":559114,"vw":6.360174},{"c":6.33,"h":6.37,"l":6.33,"n":1464,"o":6.365,"t":"2026-10-21T19:45:00Z","v":750869,"vw":6.345995},{"c":6.32,"h":6.33,"l":6.32,"n":52,"o":6.33,"t":"2026-10-21T20:00:00Z","v":625028,"vw":6.320198},{"c":6.32,"h":6.33,"l":6.32,"n":11,"o":6.33,"t":"2026-10-22T11:30:00Z","v":17411,"vw":6.320857},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-22T12:00:00Z","v":100,"vw":6.32},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-22T12:30:00Z","v":100,"vw":6.33},{"c":6.26,"h":6.26,"l":6.26,"n":2,"o":6.26,"t":"2026-10-22T13:00:00Z","v":101,"vw":6.26},{"c":6.33,"h":6.33,"l":6.31,"n":9,"o":6.32,"t":"2026-10-22T13:15:00Z","v":17550,"vw":6.329117},{"c":6.305,"h":6.35,"l":6.3,"n":660,"o":6.33,"t":"2026-10-22T13:30:00Z","v":327038,"vw":6.330874},{"c":6.275,"h":6.315,"l":6.27,"n":1139,"o":6.305,"t":"2026-10-22T13:45:00Z","v":386827,"vw":6.287193},{"c":6.265,"h":6.305,"l":6.265,"n":1099,"o":6.275,"t":"2026-10-22T14:00:00Z","v":365728,"vw":6.28821},{"c":6.255,"h":6.265,"l":6.23,"n":764,"o":6.265,"t":"2026-10-22T14:15:00Z","v":259848,"vw":6.248578},{"c":6.235,"h":6.26,"l":6.22,"n":578,"o":6.255,"t":"2026-10-22T14:30:00Z","v":198983,"vw":6.237083},{"c":6.2388,"h":6.245,"l":6.22,"n":938,"o":6.235,"t":"2026-10-22T14:45:00Z","v":334856,"vw":6.233127},{"c":6.235,"h":6.25,"l":6.2309,"n":707,"o":6.235,"t":"2026-10-22T15:00:00Z","v":283360,"vw":6.23967},{"c":6.21,"h":6.235,"l":6.21,"n":832,"o":6.235,"t":"2026-10-22T15:15:00Z","v":382058,"vw":6.224668},{"c":6.225,"h":6.2376,"l":6.2,"n":761,"o":6.2101,"t":"2026-10-22T15:30:00Z","v":476621,"vw":6.225994},{"c":6.23,"h":6.24,"l":6.225,"n":571,"o":6.23,"t":"2026-10-22T15:45:00Z","v":162248,"vw":6.231592},{"c":6.245,"h":6.26,"l":6.235,"n":629,"o":6.235,"t":"2026-10-22T16:00:00Z","v":178204,"vw":6.244369},{"c":6.255,"h":6.265,"l":6.2415,"n":516,"o":6.245,"t":"2026-10-22T16:15:00Z","v":198461,"vw":6.256678},{"c":6.225,"h":6.265,"l":6.22,"n":693,"o":6.255,"t":"2026-10-22T16:30:00Z","v":373055,"vw":6.251352},{"c":6.245,"h":6.25,"l":6.225,"n":712,"o":6.225,"t":"2026-10-22T16:45:00Z","v":257197,"vw":6.233878},{"c":6.23,"h":6.25,"l":6.225,"n":677,"o":6.245,"t":"2026-10-22T17:00:00Z","v":261503,"vw":6.231938},{"c":6.225,"h":6.24,"l":6.22,"n":486,"o":6.23,"t":"2026-10-22T17:15:00Z","v":122431,"vw":6.228175},{"c":6.215,"h":6.23,"l":6.21,"n":1054,"o":6.225,"t":"2026-10-22T17:30:00Z","v":530389,"vw":6.220256},{"c":6.235,"h":6.24,"l":6.215,"n":633,"o":6.215,"t":"2026-10-22T17:45:00Z","v":271027,"vw":6.225457},{"c":6.225,"h":6.245,"l":6.22,"n":862,"o":6.235,"t":"2026-10-22T18:00:00Z","v":297695,"vw":6.232865},{"c":6.235,"h":6.2399,"l":6.22,"n":1047,"o":6.23,"t":"2026-10-22T18:15:00Z","v":543411,"vw":6.228585},{"c":6.2399,"h":6.24,"l":6.23,"n":688,"o":6.235,"t":"2026-10-22T18:30:00Z","v":179202,"vw":6.236662},{"c":6.24,"h":6.26,"l":6.24,"n":846,"o":6.24,"t":"2026-10-22T18:45:00Z","v":325515,"vw":6.247659},{"c":6.25,"h":6.255,"l":6.23,"n":911,"o":6.24,"t":"2026-10-22T19:00:00Z","v":402697,"vw":6.244078},{"c":6.255,"h":6.27,"l":6.24,"n":861,"o":6.25,"t":"2026-10-22T19:15:00Z","v":343333,"vw":6.255468},{"c":6.25,"h":6.27,"l":6.25,"n":953,"o":6.255,"t":"2026-10-22T19:30:00Z","v":224835,"vw":6.258232},{"c":6.265,"h":6.27,"l":6.25,"n":2465,"o":6.255,"t":"2026-10-22T19:45:00Z","v":992487,"vw":6.262322},{"c":6.27,"h":6.27,"l":6.27,"n":16,"o":6.27,"t":"2026-10-22T20:00:00Z","v":272499,"vw":6.27},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-10-22T21:00:00Z","v":500,"vw":6.23},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-22T22:00:00Z","v":3000,"vw":6.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.5115288809389098,"strike":9.887740674490916,"iv":1.9895402698833673,"gamma":0.10234208822677025,"theta":-0.02134554700189166,"vega":0.006121878676648581,"rho":0.001071790162829077,"breakevenPct":65.85756866714236},{"delta":0.35,"premium":0.6128408092189893,"strike":9.537679951479003,"iv":1.9474012121432147,"gamma":0.10106176021825516,"theta":-0.020669403190945967,"vega":0.005983598728000652,"rho":0.001240324194457192,"breakevenPct":61.89028326472081},{"delta":0.4,"premium":0.7030248249910616,"strike":9.06302723688915,"iv":1.8496395790738407,"gamma":0.1053858438774335,"theta":-0.01937553256427798,"vega":0.005828410576536148,"rho":0.001417060466952043,"breakevenPct":55.758406090593496},{"delta":0.45,"premium":0.7932088407631339,"strike":8.588374522299295,"iv":1.7518779460044667,"gamma":0.10970992753661182,"theta":-0.018081661937609992,"vega":0.005673222425071645,"rho":0.0015937967394468937,"breakevenPct":49.6265289164662},{"delta":0.5,"premium":0.883392856535206,"strike":8.113721807709442,"iv":1.6541163129350929,"gamma":0.11403401119579015,"theta":-0.016787791310942005,"vega":0.005518034273607141,"rho":0.0017705330119417444,"breakevenPct":43.4946517423389},{"delta":0.55,"premium":0.9735768723072784,"strike":7.639069093119588,"iv":1.5563546798657188,"gamma":0.11835809485496848,"theta":-0.015493920684274014,"vega":0.005362846122142638,"rho":0.001947269284436595,"breakevenPct":37.36277456821159},{"delta":0.6,"premium":1.0637608880793505,"strike":7.164416378529734,"iv":1.458593046796345,"gamma":0.12268217851414681,"theta":-0.014200050057606026,"vega":0.005207657970678134,"rho":0.002124005556931446,"breakevenPct":31.230897394084295},{"delta":0.65,"premium":1.1539449038514227,"strike":6.689763663939879,"iv":1.360831413726971,"gamma":0.12700626217332514,"theta":-0.012906179430938037,"vega":0.005052469819213631,"rho":0.0023007418294262966,"breakevenPct":25.09902021995699},{"delta":0.7,"premium":1.244128919623495,"strike":6.215110949350026,"iv":1.2630697806575972,"gamma":0.13133034583250347,"theta":-0.01161230880427005,"vega":0.004897281667749128,"rho":0.002477478101921147,"breakevenPct":18.967143045829694},{"delta":0.75,"premium":1.3343129353955674,"strike":5.740458234760172,"iv":1.1653081475882232,"gamma":0.1356544294916818,"theta":-0.01031843817760206,"vega":0.004742093516284625,"rho":0.002654214374415998,"breakevenPct":12.83526587170239},{"delta":0.8,"premium":1.4244969511676395,"strike":5.265805520170318,"iv":1.0675465145188492,"gamma":0.13997851315086013,"theta":-0.009024567550934072,"vega":0.004586905364820121,"rho":0.002830950646910849,"breakevenPct":6.703388697575079},{"delta":0.85,"premium":1.9946976308233073,"strike":4.485447890273953,"iv":1.4250898162166694,"gamma":0.11801133114382296,"theta":-0.009049082640220094,"vega":0.004033975611262015,"rho":0.002629538074629161,"breakevenPct":3.351603207292833},{"delta":0.9,"premium":3.175828609967187,"strike":3.316011277260211,"iv":2.3621121258000093,"gamma":0.06258253828887515,"theta":-0.010751543186174852,"vega":0.0029748292732211436,"rho":0.0019468451544500612,"breakevenPct":3.5381162237224597}],"put":[{"delta":0.1,"premium":0.525,"strike":2.7494982741517187,"iv":3.9571432481437157,"gamma":0.029263977106646744,"theta":-0.019474779466311397,"vega":0.0030077591285772327,"rho":-0.0009141902374396064,"breakevenPct":64.5215586259694},{"delta":0.15,"premium":0.525,"strike":3.584096590651638,"iv":3.1128834287279856,"gamma":0.05690321706241225,"theta":-0.018015921049468628,"vega":0.003898368724125599,"rho":-0.0011652435373572397,"breakevenPct":51.210580691361436},{"delta":0.2,"premium":0.525,"strike":4.418694907151558,"iv":2.2686236093122547,"gamma":0.08454245701817775,"theta":-0.016557062632625862,"vega":0.004788978319673965,"rho":-0.001416296837274873,"breakevenPct":37.89960275675347},{"delta":0.25,"premium":0.5572564103343167,"strike":5.082708744446966,"iv":1.6571300436307739,"gamma":0.10712184874949296,"theta":-0.0153510240030222,"vega":0.005435455024563207,"rho":-0.0016922788344836226,"breakevenPct":27.823726728665886},{"delta":0.3,"premium":0.6635409187520939,"strike":5.355233125005369,"iv":1.5798324062428624,"gamma":0.11808894584650614,"theta":-0.014725203935037736,"vega":0.005521649497554953,"rho":-0.0020254719109486508,"breakevenPct":25.172373106008376},{"delta":0.35,"premium":0.769825427169871,"strike":5.627757505563772,"iv":1.502534768854951,"gamma":0.12905604294351936,"theta":-0.014099383867053271,"vega":0.0056078439705467,"rho":-0.0023586649874136794,"breakevenPct":22.521019483350866},{"delta":0.4,"premium":0.8761099355876483,"strike":5.900281886122174,"iv":1.4252371314670396,"gamma":0.14002314004053254,"theta":-0.013473563799068805,"vega":0.005694038443538447,"rho":-0.0026918580638787075,"breakevenPct":19.869665860693356},{"delta":0.45,"premium":0.9823944440054253,"strike":6.172806266680578,"iv":1.3479394940791283,"gamma":0.15099023713754572,"theta":-0.01284774373108434,"vega":0.0057802329165301935,"rho":-0.0030250511403437357,"breakevenPct":17.218312238035846},{"delta":0.5,"premium":1.0886789524232023,"strike":6.445330647238981,"iv":1.270641856691217,"gamma":0.16195733423455894,"theta":-0.012221923663099876,"vega":0.00586642738952194,"rho":-0.0033582442168087643,"breakevenPct":14.566958615378336},{"delta":0.55,"premium":1.1949634608409796,"strike":6.717855027797384,"iv":1.1933442193033055,"gamma":0.17292443133157215,"theta":-0.011596103595115412,"vega":0.005952621862513687,"rho":-0.003691437293273793,"breakevenPct":11.915604992720823},{"delta":0.6,"premium":1.3012479692587566,"strike":6.990379408355786,"iv":1.1160465819153944,"gamma":0.1838915284285853,"theta":-0.010970283527130949,"vega":0.006038816335505433,"rho":-0.004024630369738821,"breakevenPct":9.26425137006332},{"delta":0.65,"premium":1.4075324776765339,"strike":7.26290378891419,"iv":1.038748944527483,"gamma":0.19485862552559852,"theta":-0.010344463459146483,"vega":0.00612501080849718,"rho":-0.004357823446203849,"breakevenPct":6.612897747405807},{"delta":0.7,"premium":1.7632280215781253,"strike":7.7580666878216915,"iv":1.0521359477522008,"gamma":0.1937806190985178,"theta":-0.01041016627791855,"vega":0.00612959868123932,"rho":-0.004887167992384193,"breakevenPct":4.3885380184439144},{"delta":0.75,"premium":3.7880589567944902,"strike":9.743195055680873,"iv":1.67241246892298,"gamma":0.1120930737025002,"theta":-0.015103753031138204,"vega":0.005588050075387933,"rho":-0.006729218528197814,"breakevenPct":5.021752808829616}]},"raw":{"call":[{"delta":0.3,"premium":0.5115288809389098,"strike":9.887740674490916,"iv":1.9895402698833673,"gamma":0.10234208822677025,"theta":-0.02134554700189166,"vega":0.006121878676648581,"rho":0.001071790162829077,"breakevenPct":65.85756866714236},{"delta":0.35,"premium":0.6128408092189893,"strike":9.537679951479003,"iv":1.9474012121432147,"gamma":0.10106176021825516,"theta":-0.020669403190945967,"vega":0.005983598728000652,"rho":0.001240324194457192,"breakevenPct":61.89028326472081},{"delta":0.4,"premium":0.7030248249910616,"strike":9.06302723688915,"iv":1.8496395790738407,"gamma":0.1053858438774335,"theta":-0.01937553256427798,"vega":0.005828410576536148,"rho":0.001417060466952043,"breakevenPct":55.758406090593496},{"delta":0.45,"premium":0.7932088407631339,"strike":8.588374522299295,"iv":1.7518779460044667,"gamma":0.10970992753661182,"theta":-0.018081661937609992,"vega":0.005673222425071645,"rho":0.0015937967394468937,"breakevenPct":49.6265289164662},{"delta":0.5,"premium":0.883392856535206,"strike":8.113721807709442,"iv":1.6541163129350929,"gamma":0.11403401119579015,"theta":-0.016787791310942005,"vega":0.005518034273607141,"rho":0.0017705330119417444,"breakevenPct":43.4946517423389},{"delta":0.55,"premium":0.9735768723072784,"strike":7.639069093119588,"iv":1.5563546798657188,"gamma":0.11835809485496848,"theta":-0.015493920684274014,"vega":0.005362846122142638,"rho":0.001947269284436595,"breakevenPct":37.36277456821159},{"delta":0.6,"premium":1.0637608880793505,"strike":7.164416378529734,"iv":1.458593046796345,"gamma":0.12268217851414681,"theta":-0.014200050057606026,"vega":0.005207657970678134,"rho":0.002124005556931446,"breakevenPct":31.230897394084295},{"delta":0.65,"premium":1.1539449038514227,"strike":6.689763663939879,"iv":1.360831413726971,"gamma":0.12700626217332514,"theta":-0.012906179430938037,"vega":0.005052469819213631,"rho":0.0023007418294262966,"breakevenPct":25.09902021995699},{"delta":0.7,"premium":1.244128919623495,"strike":6.215110949350026,"iv":1.2630697806575972,"gamma":0.13133034583250347,"theta":-0.01161230880427005,"vega":0.004897281667749128,"rho":0.002477478101921147,"breakevenPct":18.967143045829694},{"delta":0.75,"premium":1.3343129353955674,"strike":5.740458234760172,"iv":1.1653081475882232,"gamma":0.1356544294916818,"theta":-0.01031843817760206,"vega":0.004742093516284625,"rho":0.002654214374415998,"breakevenPct":12.83526587170239},{"delta":0.8,"premium":1.4244969511676395,"strike":5.265805520170318,"iv":1.0675465145188492,"gamma":0.13997851315086013,"theta":-0.009024567550934072,"vega":0.004586905364820121,"rho":0.002830950646910849,"breakevenPct":6.703388697575079},{"delta":0.85,"premium":1.9946976308233073,"strike":4.485447890273953,"iv":1.4250898162166694,"gamma":0.11801133114382296,"theta":-0.009049082640220094,"vega":0.004033975611262015,"rho":0.002629538074629161,"breakevenPct":3.351603207292833},{"delta":0.9,"premium":3.175828609967187,"strike":3.316011277260211,"iv":2.3621121258000093,"gamma":0.06258253828887515,"theta":-0.010751543186174852,"vega":0.0029748292732211436,"rho":0.0019468451544500612,"breakevenPct":3.5381162237224597}],"put":[{"delta":0.1,"premium":0.525,"strike":2.7494982741517187,"iv":3.9571432481437157,"gamma":0.029263977106646744,"theta":-0.019474779466311397,"vega":0.0030077591285772327,"rho":-0.0009141902374396064,"breakevenPct":64.5215586259694},{"delta":0.15,"premium":0.525,"strike":3.584096590651638,"iv":3.1128834287279856,"gamma":0.05690321706241225,"theta":-0.018015921049468628,"vega":0.003898368724125599,"rho":-0.0011652435373572397,"breakevenPct":51.210580691361436},{"delta":0.2,"premium":0.525,"strike":4.418694907151558,"iv":2.2686236093122547,"gamma":0.08454245701817775,"theta":-0.016557062632625862,"vega":0.004788978319673965,"rho":-0.001416296837274873,"breakevenPct":37.89960275675347},{"delta":0.25,"premium":0.5572564103343167,"strike":5.082708744446966,"iv":1.6571300436307739,"gamma":0.10712184874949296,"theta":-0.0153510240030222,"vega":0.005435455024563207,"rho":-0.0016922788344836226,"breakevenPct":27.823726728665886},{"delta":0.3,"premium":0.6635409187520939,"strike":5.355233125005369,"iv":1.5798324062428624,"gamma":0.11808894584650614,"theta":-0.014725203935037736,"vega":0.005521649497554953,"rho":-0.0020254719109486508,"breakevenPct":25.172373106008376},{"delta":0.35,"premium":0.769825427169871,"strike":5.627757505563772,"iv":1.502534768854951,"gamma":0.12905604294351936,"theta":-0.014099383867053271,"vega":0.0056078439705467,"rho":-0.0023586649874136794,"breakevenPct":22.521019483350866},{"delta":0.4,"premium":0.8761099355876483,"strike":5.900281886122174,"iv":1.4252371314670396,"gamma":0.14002314004053254,"theta":-0.013473563799068805,"vega":0.005694038443538447,"rho":-0.0026918580638787075,"breakevenPct":19.869665860693356},{"delta":0.45,"premium":0.9823944440054253,"strike":6.172806266680578,"iv":1.3479394940791283,"gamma":0.15099023713754572,"theta":-0.01284774373108434,"vega":0.0057802329165301935,"rho":-0.0030250511403437357,"breakevenPct":17.218312238035846},{"delta":0.5,"premium":1.0886789524232023,"strike":6.445330647238981,"iv":1.270641856691217,"gamma":0.16195733423455894,"theta":-0.012221923663099876,"vega":0.00586642738952194,"rho":-0.0033582442168087643,"breakevenPct":14.566958615378336},{"delta":0.55,"premium":1.1949634608409796,"strike":6.717855027797384,"iv":1.1933442193033055,"gamma":0.17292443133157215,"theta":-0.011596103595115412,"vega":0.005952621862513687,"rho":-0.003691437293273793,"breakevenPct":11.915604992720823},{"delta":0.6,"premium":1.3012479692587566,"strike":6.990379408355786,"iv":1.1160465819153944,"gamma":0.1838915284285853,"theta":-0.010970283527130949,"vega":0.006038816335505433,"rho":-0.004024630369738821,"breakevenPct":9.26425137006332},{"delta":0.65,"premium":1.4075324776765339,"strike":7.26290378891419,"iv":1.038748944527483,"gamma":0.19485862552559852,"theta":-0.010344463459146483,"vega":0.00612501080849718,"rho":-0.004357823446203849,"breakevenPct":6.612897747405807},{"delta":0.7,"premium":1.7632280215781253,"strike":7.7580666878216915,"iv":1.0521359477522008,"gamma":0.1937806190985178,"theta":-0.01041016627791855,"vega":0.00612959868123932,"rho":-0.004887167992384193,"breakevenPct":4.3885380184439144},{"delta":0.75,"premium":3.7880589567944902,"strike":9.743195055680873,"iv":1.67241246892298,"gamma":0.1120930737025002,"theta":-0.015103753031138204,"vega":0.005588050075387933,"rho":-0.006729218528197814,"breakevenPct":5.021752808829616}]}},"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"}}