{"symbol":"SVC","url":"https://intraalpha.com/companies/SVC","capturedAt":"2026-10-22T22:55:05.651Z","state":"ready","quote":{"symbol":"SVC","last_price":6.22,"prev_close":6.1,"regular_close":6.22,"change":0.12,"change_pct":1.9672,"regular_change":0.12,"regular_change_pct":1.9672,"extended_change":0,"extended_change_pct":0,"bid":6.01,"ask":7.5,"bid_size":100,"ask_size":100,"volume":1437699,"vwap":6.216513,"open":6.08,"high":6.275,"low":6.06,"close":6.22,"trade_count":11556,"last_trade_at":"2026-10-22T20:00:01.039998111Z","last_quote_at":"2026-10-22T20:38:04.921662692Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:55:00.487925741-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SVC","fetched_at":"2026-10-22T22:55:04.979363+00:00","name":"Service Properties Trust","exchange":"NASDAQ","currency":"USD","sector":"REAL ESTATE","industry":"REIT - HOTEL & MOTEL","country":"USA","description":"Service Properties Trust is a real estate investment trust, or REIT, that owns a diverse portfolio of hotel and net-leasing services and need-based retail properties in the United States and in Puerto Rico and Canada with 149 different brands across 23 industries. The company is headquartered in Newton, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":790008000,"ebitda":481549000,"pe_ratio":null,"peg_ratio":2.273,"book_value":6.23,"dividend_per_share":0.2,"dividend_yield":0.0335,"eps":-25.15,"revenue_ttm":1661648000,"gross_profit_ttm":522331000,"profit_margin":-0.254,"operating_margin_ttm":0.146,"return_on_assets_ttm":0.0174,"return_on_equity_ttm":-0.563,"quarterly_earnings_growth":-0.662,"quarterly_revenue_growth":-0.164,"analyst_target_price":12.19,"analyst_number":0,"beta":1.699,"fifty_two_week_high":11.9,"fifty_two_week_low":5.54,"fifty_day_ma":6.99,"two_hundred_day_ma":8.48,"shares_outstanding":129509000,"forward_pe":21.37,"price_to_sales":0.475,"price_to_book":1.053,"ev_to_revenue":3.263,"ev_to_ebitda":26.94},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:55:04.979363+00:00"},"optionObservedAt":"2026-10-22T19:59:17.491Z","bars":[{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-15T13:25:00Z","v":100,"vw":5.94},{"c":6.015,"h":6.025,"l":5.9,"n":137,"o":5.92,"t":"2026-10-15T13:30:00Z","v":26395,"vw":5.956995},{"c":6.015,"h":6.045,"l":6.015,"n":99,"o":6.02,"t":"2026-10-15T13:35:00Z","v":15144,"vw":6.027944},{"c":6.01,"h":6.085,"l":6.005,"n":204,"o":6.03,"t":"2026-10-15T13:40:00Z","v":45805,"vw":6.033515},{"c":6.17,"h":6.17,"l":6.02,"n":288,"o":6.02,"t":"2026-10-15T13:45:00Z","v":59931,"vw":6.06416},{"c":6.18,"h":6.23,"l":6.175,"n":219,"o":6.18,"t":"2026-10-15T13:50:00Z","v":34907,"vw":6.204765},{"c":6.27,"h":6.275,"l":6.15,"n":688,"o":6.185,"t":"2026-10-15T13:55:00Z","v":153394,"vw":6.21545},{"c":6.34,"h":6.34,"l":6.255,"n":285,"o":6.275,"t":"2026-10-15T14:00:00Z","v":33204,"vw":6.280876},{"c":6.365,"h":6.365,"l":6.305,"n":348,"o":6.34,"t":"2026-10-15T14:05:00Z","v":40862,"vw":6.32908},{"c":6.38,"h":6.445,"l":6.3175,"n":960,"o":6.365,"t":"2026-10-15T14:10:00Z","v":165126,"vw":6.397324},{"c":6.355,"h":6.415,"l":6.35,"n":378,"o":6.38,"t":"2026-10-15T14:15:00Z","v":40176,"vw":6.373738},{"c":6.305,"h":6.37,"l":6.275,"n":961,"o":6.355,"t":"2026-10-15T14:20:00Z","v":158770,"vw":6.318839},{"c":6.38,"h":6.38,"l":6.31,"n":301,"o":6.31,"t":"2026-10-15T14:25:00Z","v":42911,"vw":6.348059},{"c":6.34,"h":6.41,"l":6.34,"n":393,"o":6.375,"t":"2026-10-15T14:30:00Z","v":44043,"vw":6.384238},{"c":6.365,"h":6.37,"l":6.335,"n":210,"o":6.345,"t":"2026-10-15T14:35:00Z","v":23724,"vw":6.348322},{"c":6.38,"h":6.405,"l":6.365,"n":183,"o":6.365,"t":"2026-10-15T14:40:00Z","v":17383,"vw":6.384439},{"c":6.365,"h":6.39,"l":6.355,"n":160,"o":6.38,"t":"2026-10-15T14:45:00Z","v":13733,"vw":6.3689},{"c":6.3601,"h":6.375,"l":6.355,"n":227,"o":6.365,"t":"2026-10-15T14:50:00Z","v":23646,"vw":6.365865},{"c":6.385,"h":6.385,"l":6.355,"n":228,"o":6.365,"t":"2026-10-15T14:55:00Z","v":24858,"vw":6.369088},{"c":6.365,"h":6.385,"l":6.355,"n":238,"o":6.385,"t":"2026-10-15T15:00:00Z","v":26208,"vw":6.36746},{"c":6.355,"h":6.38,"l":6.355,"n":173,"o":6.365,"t":"2026-10-15T15:05:00Z","v":16125,"vw":6.36656},{"c":6.32,"h":6.36,"l":6.315,"n":172,"o":6.35,"t":"2026-10-15T15:10:00Z","v":17574,"vw":6.343523},{"c":6.315,"h":6.33,"l":6.275,"n":306,"o":6.32,"t":"2026-10-15T15:15:00Z","v":47326,"vw":6.297758},{"c":6.31,"h":6.345,"l":6.29,"n":347,"o":6.315,"t":"2026-10-15T15:20:00Z","v":64057,"vw":6.31662},{"c":6.375,"h":6.38,"l":6.315,"n":261,"o":6.315,"t":"2026-10-15T15:25:00Z","v":33067,"vw":6.351145},{"c":6.305,"h":6.375,"l":6.295,"n":398,"o":6.375,"t":"2026-10-15T15:30:00Z","v":124786,"vw":6.310426},{"c":6.35,"h":6.35,"l":6.31,"n":137,"o":6.31,"t":"2026-10-15T15:35:00Z","v":15077,"vw":6.327549},{"c":6.34,"h":6.355,"l":6.335,"n":129,"o":6.35,"t":"2026-10-15T15:40:00Z","v":14709,"vw":6.343035},{"c":6.335,"h":6.35,"l":6.335,"n":204,"o":6.335,"t":"2026-10-15T15:45:00Z","v":28141,"vw":6.341237},{"c":6.345,"h":6.345,"l":6.33,"n":150,"o":6.3301,"t":"2026-10-15T15:50:00Z","v":15121,"vw":6.337207},{"c":6.335,"h":6.355,"l":6.335,"n":128,"o":6.345,"t":"2026-10-15T15:55:00Z","v":22851,"vw":6.347474},{"c":6.33,"h":6.335,"l":6.32,"n":96,"o":6.335,"t":"2026-10-15T16:00:00Z","v":6566,"vw":6.329835},{"c":6.34,"h":6.34,"l":6.32,"n":129,"o":6.33,"t":"2026-10-15T16:05:00Z","v":10844,"vw":6.332687},{"c":6.335,"h":6.345,"l":6.335,"n":102,"o":6.34,"t":"2026-10-15T16:10:00Z","v":5470,"vw":6.338347},{"c":6.345,"h":6.35,"l":6.335,"n":74,"o":6.335,"t":"2026-10-15T16:15:00Z","v":6172,"vw":6.341028},{"c":6.345,"h":6.355,"l":6.345,"n":144,"o":6.35,"t":"2026-10-15T16:20:00Z","v":16506,"vw":6.351366},{"c":6.35,"h":6.35,"l":6.335,"n":84,"o":6.34,"t":"2026-10-15T16:25:00Z","v":7934,"vw":6.340028},{"c":6.365,"h":6.37,"l":6.345,"n":121,"o":6.345,"t":"2026-10-15T16:30:00Z","v":10026,"vw":6.35498},{"c":6.365,"h":6.39,"l":6.365,"n":156,"o":6.37,"t":"2026-10-15T16:35:00Z","v":15453,"vw":6.379328},{"c":6.345,"h":6.37,"l":6.345,"n":123,"o":6.365,"t":"2026-10-15T16:40:00Z","v":16625,"vw":6.35906},{"c":6.33,"h":6.345,"l":6.33,"n":71,"o":6.34,"t":"2026-10-15T16:45:00Z","v":5947,"vw":6.33829},{"c":6.285,"h":6.33,"l":6.275,"n":156,"o":6.325,"t":"2026-10-15T16:50:00Z","v":19662,"vw":6.29903},{"c":6.285,"h":6.285,"l":6.275,"n":132,"o":6.285,"t":"2026-10-15T16:55:00Z","v":7562,"vw":6.28179},{"c":6.265,"h":6.29,"l":6.26,"n":331,"o":6.28,"t":"2026-10-15T17:00:00Z","v":23612,"vw":6.274405},{"c":6.285,"h":6.29,"l":6.26,"n":266,"o":6.265,"t":"2026-10-15T17:05:00Z","v":11632,"vw":6.272755},{"c":6.265,"h":6.285,"l":6.265,"n":254,"o":6.28,"t":"2026-10-15T17:10:00Z","v":12980,"vw":6.272648},{"c":6.27,"h":6.275,"l":6.265,"n":336,"o":6.275,"t":"2026-10-15T17:15:00Z","v":11892,"vw":6.271824},{"c":6.285,"h":6.295,"l":6.28,"n":150,"o":6.28,"t":"2026-10-15T17:20:00Z","v":10845,"vw":6.289203},{"c":6.295,"h":6.295,"l":6.285,"n":82,"o":6.285,"t":"2026-10-15T17:25:00Z","v":5919,"vw":6.290929},{"c":6.295,"h":6.3,"l":6.295,"n":94,"o":6.295,"t":"2026-10-15T17:30:00Z","v":7816,"vw":6.297051},{"c":6.285,"h":6.31,"l":6.285,"n":145,"o":6.295,"t":"2026-10-15T17:35:00Z","v":13310,"vw":6.294923},{"c":6.29,"h":6.295,"l":6.28,"n":135,"o":6.285,"t":"2026-10-15T17:40:00Z","v":10881,"vw":6.28827},{"c":6.295,"h":6.295,"l":6.285,"n":86,"o":6.29,"t":"2026-10-15T17:45:00Z","v":6528,"vw":6.290254},{"c":6.28,"h":6.295,"l":6.275,"n":137,"o":6.295,"t":"2026-10-15T17:50:00Z","v":11990,"vw":6.286641},{"c":6.275,"h":6.29,"l":6.27,"n":101,"o":6.285,"t":"2026-10-15T17:55:00Z","v":7620,"vw":6.277085},{"c":6.275,"h":6.275,"l":6.27,"n":101,"o":6.275,"t":"2026-10-15T18:00:00Z","v":6934,"vw":6.272374},{"c":6.25,"h":6.275,"l":6.24,"n":293,"o":6.27,"t":"2026-10-15T18:05:00Z","v":41029,"vw":6.258234},{"c":6.235,"h":6.2577,"l":6.225,"n":95,"o":6.2577,"t":"2026-10-15T18:10:00Z","v":9833,"vw":6.237601},{"c":6.245,"h":6.25,"l":6.21,"n":175,"o":6.23,"t":"2026-10-15T18:15:00Z","v":19202,"vw":6.232067},{"c":6.245,"h":6.245,"l":6.235,"n":94,"o":6.245,"t":"2026-10-15T18:20:00Z","v":10217,"vw":6.241726},{"c":6.24,"h":6.25,"l":6.235,"n":111,"o":6.245,"t":"2026-10-15T18:25:00Z","v":9802,"vw":6.242724},{"c":6.225,"h":6.2399,"l":6.21,"n":172,"o":6.23,"t":"2026-10-15T18:30:00Z","v":17868,"vw":6.224866},{"c":6.25,"h":6.25,"l":6.225,"n":131,"o":6.225,"t":"2026-10-15T18:35:00Z","v":11454,"vw":6.231141},{"c":6.245,"h":6.255,"l":6.245,"n":131,"o":6.25,"t":"2026-10-15T18:40:00Z","v":12612,"vw":6.249751},{"c":6.24,"h":6.25,"l":6.24,"n":118,"o":6.245,"t":"2026-10-15T18:45:00Z","v":10363,"vw":6.241573},{"c":6.235,"h":6.255,"l":6.235,"n":177,"o":6.245,"t":"2026-10-15T18:50:00Z","v":13683,"vw":6.248762},{"c":6.225,"h":6.24,"l":6.225,"n":145,"o":6.235,"t":"2026-10-15T18:55:00Z","v":9927,"vw":6.231083},{"c":6.23,"h":6.24,"l":6.22,"n":151,"o":6.225,"t":"2026-10-15T19:00:00Z","v":13082,"vw":6.230209},{"c":6.229,"h":6.235,"l":6.225,"n":118,"o":6.235,"t":"2026-10-15T19:05:00Z","v":8237,"vw":6.227859},{"c":6.215,"h":6.23,"l":6.215,"n":153,"o":6.23,"t":"2026-10-15T19:10:00Z","v":11774,"vw":6.218626},{"c":6.215,"h":6.215,"l":6.2,"n":251,"o":6.21,"t":"2026-10-15T19:15:00Z","v":22663,"vw":6.207123},{"c":6.215,"h":6.215,"l":6.21,"n":114,"o":6.21,"t":"2026-10-15T19:20:00Z","v":8783,"vw":6.213444},{"c":6.19,"h":6.215,"l":6.19,"n":319,"o":6.21,"t":"2026-10-15T19:25:00Z","v":42721,"vw":6.207097},{"c":6.2,"h":6.2,"l":6.18,"n":192,"o":6.19,"t":"2026-10-15T19:30:00Z","v":26296,"vw":6.191846},{"c":6.185,"h":6.19,"l":6.175,"n":224,"o":6.19,"t":"2026-10-15T19:35:00Z","v":24305,"vw":6.184038},{"c":6.195,"h":6.21,"l":6.185,"n":254,"o":6.185,"t":"2026-10-15T19:40:00Z","v":33379,"vw":6.195325},{"c":6.145,"h":6.19,"l":6.145,"n":272,"o":6.19,"t":"2026-10-15T19:45:00Z","v":31604,"vw":6.164508},{"c":6.175,"h":6.175,"l":6.15,"n":355,"o":6.155,"t":"2026-10-15T19:50:00Z","v":41867,"vw":6.161384},{"c":6.195,"h":6.205,"l":6.17,"n":1513,"o":6.175,"t":"2026-10-15T19:55:00Z","v":232998,"vw":6.187567},{"c":6.19,"h":6.21,"l":6.19,"n":18,"o":6.19,"t":"2026-10-15T20:00:00Z","v":293460,"vw":6.190341},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-15T20:55:00Z","v":200,"vw":6.37},{"c":6.14,"h":6.27,"l":6.14,"n":60,"o":6.23,"t":"2026-10-16T13:30:00Z","v":24511,"vw":6.215282},{"c":6.205,"h":6.22,"l":6.13,"n":49,"o":6.13,"t":"2026-10-16T13:35:00Z","v":3629,"vw":6.173215},{"c":6.19,"h":6.2,"l":6.18,"n":97,"o":6.2,"t":"2026-10-16T13:40:00Z","v":6526,"vw":6.187247},{"c":6.19,"h":6.215,"l":6.185,"n":116,"o":6.2,"t":"2026-10-16T13:45:00Z","v":14013,"vw":6.200557},{"c":6.26,"h":6.2673,"l":6.195,"n":181,"o":6.195,"t":"2026-10-16T13:50:00Z","v":32932,"vw":6.228844},{"c":6.2877,"h":6.2877,"l":6.27,"n":45,"o":6.27,"t":"2026-10-16T13:55:00Z","v":2519,"vw":6.279733},{"c":6.285,"h":6.285,"l":6.245,"n":159,"o":6.28,"t":"2026-10-16T14:00:00Z","v":21384,"vw":6.260995},{"c":6.27,"h":6.295,"l":6.27,"n":92,"o":6.29,"t":"2026-10-16T14:05:00Z","v":6670,"vw":6.286377},{"c":6.285,"h":6.285,"l":6.265,"n":113,"o":6.275,"t":"2026-10-16T14:10:00Z","v":20209,"vw":6.267454},{"c":6.2992,"h":6.3,"l":6.2812,"n":83,"o":6.29,"t":"2026-10-16T14:15:00Z","v":11519,"vw":6.293484},{"c":6.34,"h":6.35,"l":6.3,"n":240,"o":6.3,"t":"2026-10-16T14:20:00Z","v":22144,"vw":6.318271},{"c":6.33,"h":6.345,"l":6.33,"n":106,"o":6.335,"t":"2026-10-16T14:25:00Z","v":8322,"vw":6.336458},{"c":6.345,"h":6.345,"l":6.33,"n":102,"o":6.34,"t":"2026-10-16T14:30:00Z","v":16910,"vw":6.342683},{"c":6.3694,"h":6.37,"l":6.335,"n":235,"o":6.34,"t":"2026-10-16T14:35:00Z","v":43318,"vw":6.355322},{"c":6.33,"h":6.3685,"l":6.33,"n":103,"o":6.365,"t":"2026-10-16T14:40:00Z","v":12548,"vw":6.343661},{"c":6.335,"h":6.34,"l":6.33,"n":43,"o":6.33,"t":"2026-10-16T14:45:00Z","v":9716,"vw":6.335044},{"c":6.365,"h":6.38,"l":6.335,"n":167,"o":6.335,"t":"2026-10-16T14:50:00Z","v":25756,"vw":6.358416},{"c":6.37,"h":6.388,"l":6.365,"n":95,"o":6.365,"t":"2026-10-16T14:55:00Z","v":13702,"vw":6.376683},{"c":6.385,"h":6.385,"l":6.36,"n":67,"o":6.36,"t":"2026-10-16T15:00:00Z","v":5868,"vw":6.375462},{"c":6.36,"h":6.39,"l":6.36,"n":132,"o":6.385,"t":"2026-10-16T15:05:00Z","v":27077,"vw":6.381982},{"c":6.385,"h":6.385,"l":6.365,"n":73,"o":6.37,"t":"2026-10-16T15:10:00Z","v":5299,"vw":6.372635},{"c":6.395,"h":6.4,"l":6.385,"n":128,"o":6.385,"t":"2026-10-16T15:15:00Z","v":13557,"vw":6.387786},{"c":6.405,"h":6.415,"l":6.385,"n":176,"o":6.39,"t":"2026-10-16T15:20:00Z","v":27136,"vw":6.397019},{"c":6.38,"h":6.405,"l":6.375,"n":91,"o":6.405,"t":"2026-10-16T15:25:00Z","v":10169,"vw":6.3854},{"c":6.38,"h":6.385,"l":6.365,"n":86,"o":6.375,"t":"2026-10-16T15:30:00Z","v":6694,"vw":6.373015},{"c":6.335,"h":6.38,"l":6.335,"n":252,"o":6.38,"t":"2026-10-16T15:35:00Z","v":31452,"vw":6.363522},{"c":6.315,"h":6.335,"l":6.315,"n":83,"o":6.33,"t":"2026-10-16T15:40:00Z","v":7067,"vw":6.324463},{"c":6.305,"h":6.325,"l":6.3,"n":122,"o":6.31,"t":"2026-10-16T15:45:00Z","v":11723,"vw":6.311413},{"c":6.305,"h":6.305,"l":6.29,"n":213,"o":6.3,"t":"2026-10-16T15:50:00Z","v":14626,"vw":6.296807},{"c":6.285,"h":6.305,"l":6.28,"n":84,"o":6.3,"t":"2026-10-16T15:55:00Z","v":6273,"vw":6.295348},{"c":6.27,"h":6.285,"l":6.27,"n":69,"o":6.285,"t":"2026-10-16T16:00:00Z","v":5650,"vw":6.277231},{"c":6.265,"h":6.285,"l":6.265,"n":81,"o":6.28,"t":"2026-10-16T16:05:00Z","v":6915,"vw":6.273677},{"c":6.255,"h":6.2785,"l":6.25,"n":101,"o":6.27,"t":"2026-10-16T16:10:00Z","v":9418,"vw":6.262721},{"c":6.26,"h":6.265,"l":6.245,"n":117,"o":6.255,"t":"2026-10-16T16:15:00Z","v":10257,"vw":6.259248},{"c":6.255,"h":6.26,"l":6.255,"n":59,"o":6.26,"t":"2026-10-16T16:20:00Z","v":2691,"vw":6.257664},{"c":6.255,"h":6.26,"l":6.25,"n":81,"o":6.255,"t":"2026-10-16T16:25:00Z","v":7834,"vw":6.254796},{"c":6.235,"h":6.25,"l":6.215,"n":130,"o":6.25,"t":"2026-10-16T16:30:00Z","v":11132,"vw":6.236331},{"c":6.23,"h":6.245,"l":6.23,"n":105,"o":6.23,"t":"2026-10-16T16:35:00Z","v":11196,"vw":6.23791},{"c":6.255,"h":6.255,"l":6.225,"n":101,"o":6.225,"t":"2026-10-16T16:40:00Z","v":13416,"vw":6.246469},{"c":6.195,"h":6.255,"l":6.195,"n":267,"o":6.255,"t":"2026-10-16T16:45:00Z","v":32700,"vw":6.215669},{"c":6.175,"h":6.19,"l":6.16,"n":94,"o":6.19,"t":"2026-10-16T16:50:00Z","v":10644,"vw":6.173693},{"c":6.175,"h":6.175,"l":6.17,"n":82,"o":6.175,"t":"2026-10-16T16:55:00Z","v":9035,"vw":6.173013},{"c":6.155,"h":6.175,"l":6.15,"n":99,"o":6.175,"t":"2026-10-16T17:00:00Z","v":16238,"vw":6.167299},{"c":6.145,"h":6.15,"l":6.14,"n":80,"o":6.15,"t":"2026-10-16T17:05:00Z","v":7194,"vw":6.143323},{"c":6.145,"h":6.15,"l":6.14,"n":91,"o":6.14,"t":"2026-10-16T17:10:00Z","v":7798,"vw":6.143966},{"c":6.125,"h":6.141,"l":6.12,"n":82,"o":6.141,"t":"2026-10-16T17:15:00Z","v":6696,"vw":6.131163},{"c":6.135,"h":6.135,"l":6.12,"n":87,"o":6.12,"t":"2026-10-16T17:20:00Z","v":8752,"vw":6.125319},{"c":6.135,"h":6.135,"l":6.125,"n":59,"o":6.135,"t":"2026-10-16T17:25:00Z","v":4369,"vw":6.128865},{"c":6.155,"h":6.1599,"l":6.135,"n":57,"o":6.14,"t":"2026-10-16T17:30:00Z","v":9815,"vw":6.147721},{"c":6.155,"h":6.16,"l":6.1512,"n":77,"o":6.16,"t":"2026-10-16T17:35:00Z","v":3889,"vw":6.155821},{"c":6.175,"h":6.18,"l":6.15,"n":127,"o":6.155,"t":"2026-10-16T17:40:00Z","v":9170,"vw":6.16852},{"c":6.165,"h":6.175,"l":6.165,"n":66,"o":6.175,"t":"2026-10-16T17:45:00Z","v":5595,"vw":6.170722},{"c":6.125,"h":6.17,"l":6.125,"n":97,"o":6.17,"t":"2026-10-16T17:50:00Z","v":8848,"vw":6.144607},{"c":6.135,"h":6.14,"l":6.125,"n":102,"o":6.13,"t":"2026-10-16T17:55:00Z","v":10826,"vw":6.13135},{"c":6.125,"h":6.13,"l":6.12,"n":86,"o":6.13,"t":"2026-10-16T18:00:00Z","v":7345,"vw":6.122789},{"c":6.135,"h":6.14,"l":6.12,"n":79,"o":6.12,"t":"2026-10-16T18:05:00Z","v":6015,"vw":6.127487},{"c":6.145,"h":6.145,"l":6.125,"n":111,"o":6.135,"t":"2026-10-16T18:10:00Z","v":13312,"vw":6.134711},{"c":6.155,"h":6.16,"l":6.14,"n":128,"o":6.14,"t":"2026-10-16T18:15:00Z","v":13312,"vw":6.149523},{"c":6.175,"h":6.175,"l":6.155,"n":124,"o":6.155,"t":"2026-10-16T18:20:00Z","v":12510,"vw":6.164685},{"c":6.175,"h":6.18,"l":6.16,"n":111,"o":6.17,"t":"2026-10-16T18:25:00Z","v":13143,"vw":6.171878},{"c":6.145,"h":6.175,"l":6.115,"n":601,"o":6.17,"t":"2026-10-16T18:30:00Z","v":133585,"vw":6.138973},{"c":6.15,"h":6.15,"l":6.125,"n":118,"o":6.145,"t":"2026-10-16T18:35:00Z","v":18937,"vw":6.13842},{"c":6.1588,"h":6.1588,"l":6.15,"n":44,"o":6.15,"t":"2026-10-16T18:40:00Z","v":4897,"vw":6.152599},{"c":6.145,"h":6.155,"l":6.14,"n":66,"o":6.155,"t":"2026-10-16T18:45:00Z","v":6306,"vw":6.148301},{"c":6.145,"h":6.15,"l":6.14,"n":38,"o":6.14,"t":"2026-10-16T18:50:00Z","v":2926,"vw":6.144445},{"c":6.145,"h":6.1499,"l":6.13,"n":149,"o":6.145,"t":"2026-10-16T18:55:00Z","v":18625,"vw":6.140365},{"c":6.15,"h":6.15,"l":6.13,"n":121,"o":6.14,"t":"2026-10-16T19:00:00Z","v":7808,"vw":6.141025},{"c":6.16,"h":6.16,"l":6.145,"n":86,"o":6.145,"t":"2026-10-16T19:05:00Z","v":9790,"vw":6.15504},{"c":6.185,"h":6.185,"l":6.155,"n":105,"o":6.155,"t":"2026-10-16T19:10:00Z","v":9807,"vw":6.170651},{"c":6.17,"h":6.19,"l":6.165,"n":184,"o":6.185,"t":"2026-10-16T19:15:00Z","v":13374,"vw":6.177947},{"c":6.175,"h":6.185,"l":6.165,"n":162,"o":6.165,"t":"2026-10-16T19:20:00Z","v":15456,"vw":6.175086},{"c":6.165,"h":6.18,"l":6.165,"n":115,"o":6.175,"t":"2026-10-16T19:25:00Z","v":9796,"vw":6.172601},{"c":6.14,"h":6.185,"l":6.14,"n":261,"o":6.17,"t":"2026-10-16T19:30:00Z","v":43990,"vw":6.1624},{"c":6.135,"h":6.15,"l":6.135,"n":113,"o":6.145,"t":"2026-10-16T19:35:00Z","v":10938,"vw":6.137949},{"c":6.125,"h":6.14,"l":6.12,"n":199,"o":6.135,"t":"2026-10-16T19:40:00Z","v":31335,"vw":6.126616},{"c":6.125,"h":6.125,"l":6.115,"n":178,"o":6.125,"t":"2026-10-16T19:45:00Z","v":14717,"vw":6.121277},{"c":6.145,"h":6.15,"l":6.1225,"n":325,"o":6.125,"t":"2026-10-16T19:50:00Z","v":32521,"vw":6.129728},{"c":6.145,"h":6.155,"l":6.135,"n":1159,"o":6.145,"t":"2026-10-16T19:55:00Z","v":176123,"vw":6.145992},{"c":6.15,"h":6.15,"l":6.15,"n":21,"o":6.15,"t":"2026-10-16T20:00:00Z","v":178435,"vw":6.15},{"c":6.05,"h":6.14,"l":6.05,"n":48,"o":6.12,"t":"2026-10-19T13:30:00Z","v":8116,"vw":6.090897},{"c":6.08,"h":6.08,"l":6.035,"n":24,"o":6.05,"t":"2026-10-19T13:35:00Z","v":1498,"vw":6.045909},{"c":6.035,"h":6.05,"l":6.03,"n":136,"o":6.05,"t":"2026-10-19T13:40:00Z","v":10954,"vw":6.040312},{"c":6.05,"h":6.05,"l":6.035,"n":101,"o":6.035,"t":"2026-10-19T13:45:00Z","v":5812,"vw":6.044852},{"c":6.03,"h":6.055,"l":6.03,"n":126,"o":6.055,"t":"2026-10-19T13:50:00Z","v":11678,"vw":6.051296},{"c":6.065,"h":6.065,"l":6.035,"n":91,"o":6.04,"t":"2026-10-19T13:55:00Z","v":5962,"vw":6.056632},{"c":6.065,"h":6.075,"l":6.06,"n":122,"o":6.06,"t":"2026-10-19T14:00:00Z","v":9590,"vw":6.067164},{"c":6.065,"h":6.08,"l":6.055,"n":156,"o":6.07,"t":"2026-10-19T14:05:00Z","v":13518,"vw":6.06248},{"c":6.045,"h":6.065,"l":6.045,"n":123,"o":6.065,"t":"2026-10-19T14:10:00Z","v":7214,"vw":6.058343},{"c":6.035,"h":6.055,"l":6.025,"n":195,"o":6.04,"t":"2026-10-19T14:15:00Z","v":17624,"vw":6.039957},{"c":6.01,"h":6.04,"l":6.01,"n":120,"o":6.035,"t":"2026-10-19T14:20:00Z","v":7327,"vw":6.028979},{"c":6.015,"h":6.02,"l":6.01,"n":80,"o":6.015,"t":"2026-10-19T14:25:00Z","v":3618,"vw":6.016079},{"c":5.995,"h":6.015,"l":5.995,"n":150,"o":6.015,"t":"2026-10-19T14:30:00Z","v":10598,"vw":6.012129},{"c":5.975,"h":6.01,"l":5.97,"n":175,"o":6,"t":"2026-10-19T14:35:00Z","v":11088,"vw":5.99544},{"c":5.97,"h":5.98,"l":5.97,"n":109,"o":5.975,"t":"2026-10-19T14:40:00Z","v":7852,"vw":5.976277},{"c":5.96,"h":5.98,"l":5.96,"n":126,"o":5.975,"t":"2026-10-19T14:45:00Z","v":10236,"vw":5.967279},{"c":5.935,"h":5.955,"l":5.935,"n":147,"o":5.955,"t":"2026-10-19T14:50:00Z","v":9997,"vw":5.946177},{"c":5.94,"h":5.945,"l":5.93,"n":148,"o":5.935,"t":"2026-10-19T14:55:00Z","v":12642,"vw":5.936958},{"c":5.94,"h":5.94,"l":5.93,"n":103,"o":5.94,"t":"2026-10-19T15:00:00Z","v":5590,"vw":5.935117},{"c":5.975,"h":6.005,"l":5.935,"n":1280,"o":5.94,"t":"2026-10-19T15:05:00Z","v":184089,"vw":5.979881},{"c":5.99,"h":5.99,"l":5.97,"n":123,"o":5.97,"t":"2026-10-19T15:10:00Z","v":15496,"vw":5.983546},{"c":6,"h":6.005,"l":5.985,"n":116,"o":5.985,"t":"2026-10-19T15:15:00Z","v":8430,"vw":5.997509},{"c":6.015,"h":6.015,"l":5.995,"n":89,"o":5.995,"t":"2026-10-19T15:20:00Z","v":16786,"vw":6.004977},{"c":6.005,"h":6.015,"l":6,"n":210,"o":6.015,"t":"2026-10-19T15:25:00Z","v":10408,"vw":6.009817},{"c":5.995,"h":6.005,"l":5.99,"n":103,"o":6.005,"t":"2026-10-19T15:30:00Z","v":6560,"vw":5.997039},{"c":5.995,"h":5.995,"l":5.975,"n":174,"o":5.995,"t":"2026-10-19T15:35:00Z","v":14418,"vw":5.984227},{"c":5.995,"h":6.005,"l":5.995,"n":145,"o":5.995,"t":"2026-10-19T15:40:00Z","v":9086,"vw":6.000341},{"c":5.995,"h":5.995,"l":5.995,"n":24,"o":5.995,"t":"2026-10-19T15:45:00Z","v":1153,"vw":5.995},{"c":5.995,"h":5.995,"l":5.99,"n":60,"o":5.995,"t":"2026-10-19T15:50:00Z","v":2076,"vw":5.99425},{"c":5.995,"h":5.995,"l":5.985,"n":171,"o":5.99,"t":"2026-10-19T15:55:00Z","v":15324,"vw":5.991963},{"c":5.98,"h":5.995,"l":5.98,"n":140,"o":5.99,"t":"2026-10-19T16:00:00Z","v":11409,"vw":5.986023},{"c":5.995,"h":5.995,"l":5.975,"n":193,"o":5.98,"t":"2026-10-19T16:05:00Z","v":18460,"vw":5.981673},{"c":6.005,"h":6.01,"l":5.995,"n":177,"o":5.995,"t":"2026-10-19T16:10:00Z","v":20978,"vw":6.005162},{"c":6.015,"h":6.02,"l":6,"n":113,"o":6,"t":"2026-10-19T16:15:00Z","v":11809,"vw":6.010535},{"c":6.015,"h":6.015,"l":6.01,"n":70,"o":6.015,"t":"2026-10-19T16:20:00Z","v":3946,"vw":6.014814},{"c":6.015,"h":6.02,"l":6.01,"n":138,"o":6.015,"t":"2026-10-19T16:25:00Z","v":14494,"vw":6.014316},{"c":6.015,"h":6.015,"l":6.01,"n":66,"o":6.015,"t":"2026-10-19T16:30:00Z","v":4457,"vw":6.014859},{"c":6.015,"h":6.0191,"l":6.01,"n":67,"o":6.015,"t":"2026-10-19T16:35:00Z","v":6611,"vw":6.015373},{"c":6.025,"h":6.025,"l":6.01,"n":117,"o":6.015,"t":"2026-10-19T16:40:00Z","v":9897,"vw":6.019073},{"c":6.025,"h":6.0391,"l":6.025,"n":148,"o":6.025,"t":"2026-10-19T16:45:00Z","v":11460,"vw":6.030035},{"c":6.025,"h":6.025,"l":6.025,"n":40,"o":6.025,"t":"2026-10-19T16:50:00Z","v":1710,"vw":6.025},{"c":6.025,"h":6.03,"l":6.025,"n":91,"o":6.025,"t":"2026-10-19T16:55:00Z","v":5573,"vw":6.027125},{"c":6,"h":6.0299,"l":6,"n":136,"o":6.025,"t":"2026-10-19T17:00:00Z","v":17684,"vw":6.013858},{"c":5.985,"h":5.995,"l":5.985,"n":78,"o":5.99,"t":"2026-10-19T17:05:00Z","v":4410,"vw":5.989428},{"c":5.955,"h":5.98,"l":5.955,"n":169,"o":5.98,"t":"2026-10-19T17:10:00Z","v":16601,"vw":5.970886},{"c":5.965,"h":5.965,"l":5.955,"n":88,"o":5.955,"t":"2026-10-19T17:15:00Z","v":3288,"vw":5.960847},{"c":5.965,"h":5.97,"l":5.965,"n":78,"o":5.965,"t":"2026-10-19T17:20:00Z","v":2147,"vw":5.965385},{"c":5.965,"h":5.975,"l":5.96,"n":86,"o":5.97,"t":"2026-10-19T17:25:00Z","v":4950,"vw":5.969371},{"c":5.935,"h":5.965,"l":5.935,"n":151,"o":5.965,"t":"2026-10-19T17:30:00Z","v":13887,"vw":5.945871},{"c":5.935,"h":5.94,"l":5.93,"n":63,"o":5.935,"t":"2026-10-19T17:35:00Z","v":2623,"vw":5.933735},{"c":5.935,"h":5.955,"l":5.93,"n":240,"o":5.935,"t":"2026-10-19T17:40:00Z","v":23990,"vw":5.941202},{"c":5.915,"h":5.935,"l":5.915,"n":92,"o":5.935,"t":"2026-10-19T17:45:00Z","v":6343,"vw":5.923756},{"c":5.925,"h":5.925,"l":5.915,"n":82,"o":5.915,"t":"2026-10-19T17:50:00Z","v":8162,"vw":5.92251},{"c":5.925,"h":5.93,"l":5.925,"n":64,"o":5.93,"t":"2026-10-19T17:55:00Z","v":1384,"vw":5.926645},{"c":5.915,"h":5.93,"l":5.91,"n":133,"o":5.93,"t":"2026-10-19T18:00:00Z","v":16336,"vw":5.918078},{"c":5.905,"h":5.915,"l":5.905,"n":114,"o":5.915,"t":"2026-10-19T18:05:00Z","v":8683,"vw":5.91207},{"c":5.905,"h":5.91,"l":5.89,"n":139,"o":5.905,"t":"2026-10-19T18:10:00Z","v":19621,"vw":5.899885},{"c":5.915,"h":5.93,"l":5.905,"n":200,"o":5.91,"t":"2026-10-19T18:15:00Z","v":23717,"vw":5.915993},{"c":5.91,"h":5.915,"l":5.905,"n":188,"o":5.915,"t":"2026-10-19T18:20:00Z","v":31460,"vw":5.909391},{"c":5.9,"h":5.915,"l":5.895,"n":144,"o":5.915,"t":"2026-10-19T18:25:00Z","v":17678,"vw":5.902154},{"c":5.925,"h":5.925,"l":5.905,"n":146,"o":5.905,"t":"2026-10-19T18:30:00Z","v":7686,"vw":5.912207},{"c":5.925,"h":5.925,"l":5.92,"n":38,"o":5.925,"t":"2026-10-19T18:35:00Z","v":1568,"vw":5.924012},{"c":5.905,"h":5.925,"l":5.9,"n":236,"o":5.925,"t":"2026-10-19T18:40:00Z","v":48252,"vw":5.903686},{"c":5.905,"h":5.905,"l":5.9,"n":88,"o":5.905,"t":"2026-10-19T18:45:00Z","v":5786,"vw":5.903881},{"c":5.9,"h":5.905,"l":5.89,"n":322,"o":5.9,"t":"2026-10-19T18:50:00Z","v":43026,"vw":5.897859},{"c":5.905,"h":5.909,"l":5.905,"n":78,"o":5.905,"t":"2026-10-19T18:55:00Z","v":5347,"vw":5.905119},{"c":5.91,"h":5.91,"l":5.9,"n":174,"o":5.905,"t":"2026-10-19T19:00:00Z","v":21020,"vw":5.90254},{"c":5.905,"h":5.915,"l":5.88,"n":386,"o":5.91,"t":"2026-10-19T19:05:00Z","v":67009,"vw":5.897614},{"c":5.9,"h":5.905,"l":5.9,"n":93,"o":5.905,"t":"2026-10-19T19:10:00Z","v":4840,"vw":5.901831},{"c":5.905,"h":5.91,"l":5.9,"n":107,"o":5.9,"t":"2026-10-19T19:15:00Z","v":8716,"vw":5.905093},{"c":5.905,"h":5.915,"l":5.9,"n":170,"o":5.905,"t":"2026-10-19T19:20:00Z","v":26209,"vw":5.90925},{"c":5.905,"h":5.905,"l":5.895,"n":255,"o":5.905,"t":"2026-10-19T19:25:00Z","v":37577,"vw":5.901008},{"c":5.905,"h":5.915,"l":5.905,"n":183,"o":5.905,"t":"2026-10-19T19:30:00Z","v":20984,"vw":5.908834},{"c":5.915,"h":5.92,"l":5.905,"n":300,"o":5.905,"t":"2026-10-19T19:35:00Z","v":42313,"vw":5.91354},{"c":5.96,"h":5.96,"l":5.91,"n":379,"o":5.915,"t":"2026-10-19T19:40:00Z","v":65701,"vw":5.925889},{"c":5.96,"h":5.965,"l":5.955,"n":147,"o":5.96,"t":"2026-10-19T19:45:00Z","v":18271,"vw":5.960676},{"c":5.965,"h":5.97,"l":5.95,"n":319,"o":5.965,"t":"2026-10-19T19:50:00Z","v":40737,"vw":5.961119},{"c":5.91,"h":5.975,"l":5.91,"n":1123,"o":5.97,"t":"2026-10-19T19:55:00Z","v":160826,"vw":5.935691},{"c":5.92,"h":5.93,"l":5.92,"n":25,"o":5.92,"t":"2026-10-19T20:00:00Z","v":176634,"vw":5.92028},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-19T21:10:00Z","v":1490,"vw":5.91},{"c":5.985,"h":6.11,"l":5.92,"n":38,"o":5.92,"t":"2026-10-20T13:30:00Z","v":13854,"vw":5.941422},{"c":6,"h":6.02,"l":5.98,"n":30,"o":6.02,"t":"2026-10-20T13:35:00Z","v":2393,"vw":5.98931},{"c":6,"h":6,"l":5.98,"n":142,"o":5.99,"t":"2026-10-20T13:40:00Z","v":10833,"vw":5.992501},{"c":6,"h":6.02,"l":5.995,"n":192,"o":6.005,"t":"2026-10-20T13:45:00Z","v":26230,"vw":6.004799},{"c":5.935,"h":6.005,"l":5.935,"n":440,"o":6,"t":"2026-10-20T13:50:00Z","v":86221,"vw":5.972383},{"c":5.95,"h":5.95,"l":5.935,"n":52,"o":5.94,"t":"2026-10-20T13:55:00Z","v":4580,"vw":5.940923},{"c":5.915,"h":5.97,"l":5.905,"n":103,"o":5.955,"t":"2026-10-20T14:00:00Z","v":17664,"vw":5.939023},{"c":5.94,"h":5.945,"l":5.91,"n":84,"o":5.915,"t":"2026-10-20T14:05:00Z","v":7360,"vw":5.93361},{"c":5.935,"h":5.945,"l":5.92,"n":95,"o":5.945,"t":"2026-10-20T14:10:00Z","v":6655,"vw":5.931519},{"c":5.935,"h":5.945,"l":5.925,"n":74,"o":5.935,"t":"2026-10-20T14:15:00Z","v":5832,"vw":5.931462},{"c":5.965,"h":5.965,"l":5.94,"n":139,"o":5.94,"t":"2026-10-20T14:20:00Z","v":9822,"vw":5.954497},{"c":5.985,"h":5.99,"l":5.96,"n":135,"o":5.96,"t":"2026-10-20T14:25:00Z","v":9606,"vw":5.977762},{"c":5.985,"h":5.995,"l":5.985,"n":66,"o":5.99,"t":"2026-10-20T14:30:00Z","v":4674,"vw":5.989473},{"c":5.96,"h":5.985,"l":5.96,"n":84,"o":5.985,"t":"2026-10-20T14:35:00Z","v":6245,"vw":5.975442},{"c":5.955,"h":5.965,"l":5.95,"n":80,"o":5.96,"t":"2026-10-20T14:40:00Z","v":7758,"vw":5.958992},{"c":5.965,"h":5.965,"l":5.955,"n":135,"o":5.955,"t":"2026-10-20T14:45:00Z","v":13041,"vw":5.959635},{"c":5.995,"h":5.995,"l":5.95,"n":101,"o":5.95,"t":"2026-10-20T14:50:00Z","v":18333,"vw":5.984282},{"c":6.005,"h":6.02,"l":5.9996,"n":508,"o":5.9999,"t":"2026-10-20T14:55:00Z","v":110190,"vw":6.015075},{"c":5.995,"h":6,"l":5.985,"n":55,"o":6,"t":"2026-10-20T15:00:00Z","v":4658,"vw":5.990838},{"c":6,"h":6.02,"l":6,"n":233,"o":6,"t":"2026-10-20T15:05:00Z","v":32287,"vw":6.010175},{"c":5.96,"h":5.995,"l":5.96,"n":157,"o":5.995,"t":"2026-10-20T15:10:00Z","v":15451,"vw":5.981686},{"c":5.99,"h":5.995,"l":5.97,"n":115,"o":5.97,"t":"2026-10-20T15:15:00Z","v":9685,"vw":5.984663},{"c":5.985,"h":5.995,"l":5.98,"n":183,"o":5.985,"t":"2026-10-20T15:20:00Z","v":18092,"vw":5.985316},{"c":5.995,"h":6,"l":5.99,"n":114,"o":5.99,"t":"2026-10-20T15:25:00Z","v":6583,"vw":5.993484},{"c":5.975,"h":5.99,"l":5.97,"n":99,"o":5.99,"t":"2026-10-20T15:30:00Z","v":24037,"vw":5.984905},{"c":5.99,"h":5.995,"l":5.975,"n":114,"o":5.975,"t":"2026-10-20T15:35:00Z","v":8362,"vw":5.986619},{"c":5.985,"h":5.995,"l":5.985,"n":103,"o":5.99,"t":"2026-10-20T15:40:00Z","v":6345,"vw":5.990177},{"c":5.975,"h":5.985,"l":5.975,"n":89,"o":5.985,"t":"2026-10-20T15:45:00Z","v":6611,"vw":5.979674},{"c":6.005,"h":6.015,"l":5.98,"n":188,"o":5.98,"t":"2026-10-20T15:50:00Z","v":20364,"vw":5.996366},{"c":6,"h":6.005,"l":6,"n":47,"o":6.005,"t":"2026-10-20T15:55:00Z","v":2669,"vw":6.001123},{"c":5.995,"h":5.995,"l":5.99,"n":45,"o":5.99,"t":"2026-10-20T16:00:00Z","v":2360,"vw":5.992124},{"c":5.985,"h":6,"l":5.985,"n":118,"o":5.995,"t":"2026-10-20T16:05:00Z","v":12366,"vw":5.990001},{"c":5.985,"h":5.985,"l":5.98,"n":96,"o":5.985,"t":"2026-10-20T16:10:00Z","v":7805,"vw":5.982314},{"c":5.985,"h":5.985,"l":5.985,"n":31,"o":5.985,"t":"2026-10-20T16:15:00Z","v":1462,"vw":5.985},{"c":6.035,"h":6.045,"l":5.97,"n":389,"o":5.985,"t":"2026-10-20T16:20:00Z","v":51673,"vw":6.009128},{"c":6.065,"h":6.065,"l":6.04,"n":87,"o":6.04,"t":"2026-10-20T16:25:00Z","v":16645,"vw":6.048699},{"c":6.065,"h":6.075,"l":6.06,"n":202,"o":6.065,"t":"2026-10-20T16:30:00Z","v":33302,"vw":6.070173},{"c":6.065,"h":6.065,"l":6.065,"n":49,"o":6.065,"t":"2026-10-20T16:35:00Z","v":4697,"vw":6.065},{"c":6.065,"h":6.065,"l":6.065,"n":29,"o":6.065,"t":"2026-10-20T16:40:00Z","v":1068,"vw":6.065},{"c":6.05,"h":6.065,"l":6.05,"n":153,"o":6.065,"t":"2026-10-20T16:45:00Z","v":15752,"vw":6.057303},{"c":6.085,"h":6.085,"l":6.05,"n":368,"o":6.055,"t":"2026-10-20T16:50:00Z","v":46642,"vw":6.059654},{"c":6.065,"h":6.085,"l":6.06,"n":102,"o":6.085,"t":"2026-10-20T16:55:00Z","v":7659,"vw":6.070733},{"c":6.075,"h":6.0791,"l":6.065,"n":61,"o":6.065,"t":"2026-10-20T17:00:00Z","v":4388,"vw":6.073648},{"c":6.075,"h":6.08,"l":6.075,"n":60,"o":6.075,"t":"2026-10-20T17:05:00Z","v":2715,"vw":6.07532},{"c":6.075,"h":6.08,"l":6.075,"n":68,"o":6.075,"t":"2026-10-20T17:10:00Z","v":2887,"vw":6.076447},{"c":6.075,"h":6.095,"l":6.075,"n":167,"o":6.08,"t":"2026-10-20T17:15:00Z","v":14430,"vw":6.084418},{"c":6.065,"h":6.09,"l":6.065,"n":145,"o":6.08,"t":"2026-10-20T17:20:00Z","v":13348,"vw":6.07972},{"c":6.065,"h":6.07,"l":6.065,"n":42,"o":6.0658,"t":"2026-10-20T17:25:00Z","v":2121,"vw":6.065843},{"c":6.07,"h":6.07,"l":6.065,"n":38,"o":6.065,"t":"2026-10-20T17:30:00Z","v":1701,"vw":6.065637},{"c":6.07,"h":6.07,"l":6.065,"n":79,"o":6.065,"t":"2026-10-20T17:35:00Z","v":7753,"vw":6.068926},{"c":6.08,"h":6.105,"l":6.065,"n":351,"o":6.07,"t":"2026-10-20T17:40:00Z","v":44109,"vw":6.085114},{"c":6.08,"h":6.08,"l":6.07,"n":63,"o":6.0754,"t":"2026-10-20T17:45:00Z","v":8838,"vw":6.073872},{"c":6.065,"h":6.075,"l":6.065,"n":87,"o":6.075,"t":"2026-10-20T17:50:00Z","v":4887,"vw":6.071823},{"c":6.07,"h":6.07,"l":6.06,"n":36,"o":6.06,"t":"2026-10-20T17:55:00Z","v":2230,"vw":6.065909},{"c":6.065,"h":6.08,"l":6.05,"n":238,"o":6.07,"t":"2026-10-20T18:00:00Z","v":23540,"vw":6.061592},{"c":6.035,"h":6.065,"l":6.035,"n":252,"o":6.065,"t":"2026-10-20T18:05:00Z","v":30114,"vw":6.046431},{"c":6.035,"h":6.035,"l":6.035,"n":64,"o":6.035,"t":"2026-10-20T18:10:00Z","v":8460,"vw":6.035},{"c":6.035,"h":6.045,"l":6.035,"n":161,"o":6.035,"t":"2026-10-20T18:15:00Z","v":30002,"vw":6.037749},{"c":6.015,"h":6.035,"l":6.015,"n":98,"o":6.035,"t":"2026-10-20T18:20:00Z","v":11165,"vw":6.022492},{"c":6.015,"h":6.015,"l":6.005,"n":132,"o":6.01,"t":"2026-10-20T18:25:00Z","v":26990,"vw":6.006227},{"c":6.015,"h":6.015,"l":6.01,"n":52,"o":6.015,"t":"2026-10-20T18:30:00Z","v":3838,"vw":6.013911},{"c":6.015,"h":6.015,"l":6.01,"n":82,"o":6.015,"t":"2026-10-20T18:35:00Z","v":4015,"vw":6.014429},{"c":6.015,"h":6.015,"l":6.005,"n":326,"o":6.01,"t":"2026-10-20T18:40:00Z","v":46512,"vw":6.007576},{"c":6.025,"h":6.04,"l":6.015,"n":131,"o":6.015,"t":"2026-10-20T18:45:00Z","v":22767,"vw":6.024922},{"c":6.035,"h":6.035,"l":6.025,"n":75,"o":6.025,"t":"2026-10-20T18:50:00Z","v":4757,"vw":6.030556},{"c":6.035,"h":6.035,"l":6.02,"n":218,"o":6.035,"t":"2026-10-20T18:55:00Z","v":64114,"vw":6.022819},{"c":6.025,"h":6.035,"l":6.02,"n":290,"o":6.035,"t":"2026-10-20T19:00:00Z","v":24845,"vw":6.02674},{"c":6.025,"h":6.03,"l":6.02,"n":124,"o":6.025,"t":"2026-10-20T19:05:00Z","v":9582,"vw":6.023998},{"c":6.035,"h":6.04,"l":6.015,"n":415,"o":6.025,"t":"2026-10-20T19:10:00Z","v":90517,"vw":6.020449},{"c":6.025,"h":6.035,"l":6.02,"n":152,"o":6.035,"t":"2026-10-20T19:15:00Z","v":14674,"vw":6.026513},{"c":6.03,"h":6.035,"l":6.02,"n":268,"o":6.025,"t":"2026-10-20T19:20:00Z","v":30575,"vw":6.028902},{"c":6.035,"h":6.035,"l":6.02,"n":219,"o":6.025,"t":"2026-10-20T19:25:00Z","v":29587,"vw":6.029115},{"c":6.025,"h":6.04,"l":6.025,"n":256,"o":6.04,"t":"2026-10-20T19:30:00Z","v":29642,"vw":6.028533},{"c":6.035,"h":6.04,"l":6.025,"n":209,"o":6.025,"t":"2026-10-20T19:35:00Z","v":24379,"vw":6.033282},{"c":6.035,"h":6.05,"l":6.03,"n":505,"o":6.035,"t":"2026-10-20T19:40:00Z","v":79248,"vw":6.041101},{"c":6.045,"h":6.045,"l":6.02,"n":413,"o":6.035,"t":"2026-10-20T19:45:00Z","v":62166,"vw":6.032556},{"c":5.99,"h":6.045,"l":5.985,"n":491,"o":6.045,"t":"2026-10-20T19:50:00Z","v":65200,"vw":6.012385},{"c":5.96,"h":5.985,"l":5.96,"n":989,"o":5.985,"t":"2026-10-20T19:55:00Z","v":119742,"vw":5.969824},{"c":5.98,"h":5.98,"l":5.97,"n":10,"o":5.97,"t":"2026-10-20T20:00:00Z","v":171187,"vw":5.970323},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-20T20:40:00Z","v":21794,"vw":5.97},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-10-21T10:55:00Z","v":409,"vw":6.11},{"c":6.05,"h":6.05,"l":6.05,"n":11,"o":6.05,"t":"2026-10-21T11:35:00Z","v":1300,"vw":6.05},{"c":5.975,"h":6.01,"l":5.94,"n":69,"o":6.01,"t":"2026-10-21T13:30:00Z","v":9559,"vw":5.994855},{"c":5.95,"h":5.98,"l":5.95,"n":69,"o":5.98,"t":"2026-10-21T13:35:00Z","v":5622,"vw":5.967114},{"c":5.965,"h":5.985,"l":5.95,"n":158,"o":5.95,"t":"2026-10-21T13:40:00Z","v":11843,"vw":5.968125},{"c":5.97,"h":5.975,"l":5.935,"n":181,"o":5.965,"t":"2026-10-21T13:45:00Z","v":50535,"vw":5.952848},{"c":5.955,"h":5.965,"l":5.955,"n":50,"o":5.965,"t":"2026-10-21T13:50:00Z","v":2929,"vw":5.957955},{"c":6.015,"h":6.02,"l":5.96,"n":139,"o":5.965,"t":"2026-10-21T13:55:00Z","v":15621,"vw":5.989625},{"c":6.035,"h":6.035,"l":6.015,"n":179,"o":6.02,"t":"2026-10-21T14:00:00Z","v":20408,"vw":6.026981},{"c":6.045,"h":6.045,"l":6.02,"n":178,"o":6.03,"t":"2026-10-21T14:05:00Z","v":16940,"vw":6.033109},{"c":6.065,"h":6.075,"l":6.045,"n":96,"o":6.045,"t":"2026-10-21T14:10:00Z","v":6323,"vw":6.063448},{"c":6.09,"h":6.09,"l":6.065,"n":142,"o":6.07,"t":"2026-10-21T14:15:00Z","v":8676,"vw":6.080908},{"c":6.115,"h":6.125,"l":6.085,"n":257,"o":6.085,"t":"2026-10-21T14:20:00Z","v":15294,"vw":6.10411},{"c":6.115,"h":6.125,"l":6.115,"n":123,"o":6.115,"t":"2026-10-21T14:25:00Z","v":4521,"vw":6.119266},{"c":6.105,"h":6.115,"l":6.105,"n":154,"o":6.11,"t":"2026-10-21T14:30:00Z","v":8157,"vw":6.10966},{"c":6.135,"h":6.14,"l":6.105,"n":175,"o":6.105,"t":"2026-10-21T14:35:00Z","v":7692,"vw":6.121951},{"c":6.155,"h":6.155,"l":6.125,"n":191,"o":6.135,"t":"2026-10-21T14:40:00Z","v":9835,"vw":6.138042},{"c":6.18,"h":6.18,"l":6.155,"n":272,"o":6.155,"t":"2026-10-21T14:45:00Z","v":28724,"vw":6.165687},{"c":6.15,"h":6.195,"l":6.15,"n":330,"o":6.185,"t":"2026-10-21T14:50:00Z","v":34500,"vw":6.181775},{"c":6.155,"h":6.155,"l":6.135,"n":168,"o":6.155,"t":"2026-10-21T14:55:00Z","v":6408,"vw":6.146414},{"c":6.155,"h":6.16,"l":6.145,"n":127,"o":6.15,"t":"2026-10-21T15:00:00Z","v":5636,"vw":6.150732},{"c":6.145,"h":6.155,"l":6.14,"n":100,"o":6.155,"t":"2026-10-21T15:05:00Z","v":3966,"vw":6.144862},{"c":6.205,"h":6.21,"l":6.145,"n":187,"o":6.145,"t":"2026-10-21T15:10:00Z","v":23345,"vw":6.185323},{"c":6.185,"h":6.215,"l":6.185,"n":143,"o":6.2,"t":"2026-10-21T15:15:00Z","v":10168,"vw":6.198617},{"c":6.165,"h":6.185,"l":6.15,"n":296,"o":6.185,"t":"2026-10-21T15:20:00Z","v":25844,"vw":6.168077},{"c":6.16,"h":6.19,"l":6.125,"n":561,"o":6.17,"t":"2026-10-21T15:25:00Z","v":56347,"vw":6.152089},{"c":6.155,"h":6.165,"l":6.155,"n":145,"o":6.16,"t":"2026-10-21T15:30:00Z","v":7652,"vw":6.159536},{"c":6.16,"h":6.16,"l":6.155,"n":76,"o":6.155,"t":"2026-10-21T15:35:00Z","v":2214,"vw":6.156459},{"c":6.155,"h":6.165,"l":6.155,"n":105,"o":6.155,"t":"2026-10-21T15:40:00Z","v":6060,"vw":6.159819},{"c":6.155,"h":6.155,"l":6.145,"n":143,"o":6.155,"t":"2026-10-21T15:45:00Z","v":6390,"vw":6.151375},{"c":6.155,"h":6.16,"l":6.15,"n":73,"o":6.15,"t":"2026-10-21T15:50:00Z","v":1895,"vw":6.1555},{"c":6.165,"h":6.18,"l":6.15,"n":340,"o":6.16,"t":"2026-10-21T15:55:00Z","v":36768,"vw":6.164009},{"c":6.175,"h":6.175,"l":6.17,"n":120,"o":6.17,"t":"2026-10-21T16:00:00Z","v":7733,"vw":6.171776},{"c":6.175,"h":6.175,"l":6.175,"n":56,"o":6.175,"t":"2026-10-21T16:05:00Z","v":1406,"vw":6.175},{"c":6.175,"h":6.175,"l":6.175,"n":48,"o":6.175,"t":"2026-10-21T16:10:00Z","v":1618,"vw":6.175},{"c":6.175,"h":6.18,"l":6.15,"n":408,"o":6.175,"t":"2026-10-21T16:15:00Z","v":43731,"vw":6.16202},{"c":6.165,"h":6.18,"l":6.16,"n":130,"o":6.175,"t":"2026-10-21T16:20:00Z","v":19272,"vw":6.171507},{"c":6.17,"h":6.17,"l":6.165,"n":49,"o":6.17,"t":"2026-10-21T16:25:00Z","v":1604,"vw":6.168684},{"c":6.165,"h":6.17,"l":6.165,"n":55,"o":6.17,"t":"2026-10-21T16:30:00Z","v":1739,"vw":6.166641},{"c":6.2,"h":6.205,"l":6.1602,"n":268,"o":6.165,"t":"2026-10-21T16:35:00Z","v":31114,"vw":6.175715},{"c":6.16,"h":6.205,"l":6.155,"n":175,"o":6.205,"t":"2026-10-21T16:40:00Z","v":16918,"vw":6.181006},{"c":6.16,"h":6.165,"l":6.16,"n":48,"o":6.16,"t":"2026-10-21T16:45:00Z","v":2240,"vw":6.161087},{"c":6.15,"h":6.165,"l":6.15,"n":80,"o":6.165,"t":"2026-10-21T16:50:00Z","v":2987,"vw":6.157115},{"c":6.15,"h":6.155,"l":6.15,"n":46,"o":6.155,"t":"2026-10-21T16:55:00Z","v":1242,"vw":6.151992},{"c":6.15,"h":6.155,"l":6.15,"n":101,"o":6.15,"t":"2026-10-21T17:00:00Z","v":4862,"vw":6.150634},{"c":6.115,"h":6.165,"l":6.115,"n":325,"o":6.15,"t":"2026-10-21T17:05:00Z","v":34136,"vw":6.147481},{"c":6.11,"h":6.125,"l":6.105,"n":67,"o":6.125,"t":"2026-10-21T17:10:00Z","v":2901,"vw":6.112531},{"c":6.115,"h":6.12,"l":6.11,"n":141,"o":6.11,"t":"2026-10-21T17:15:00Z","v":10114,"vw":6.114747},{"c":6.115,"h":6.12,"l":6.115,"n":75,"o":6.115,"t":"2026-10-21T17:20:00Z","v":2143,"vw":6.115556},{"c":6.125,"h":6.125,"l":6.12,"n":119,"o":6.12,"t":"2026-10-21T17:25:00Z","v":5321,"vw":6.122269},{"c":6.115,"h":6.125,"l":6.11,"n":137,"o":6.125,"t":"2026-10-21T17:30:00Z","v":8909,"vw":6.11929},{"c":6.115,"h":6.12,"l":6.115,"n":46,"o":6.12,"t":"2026-10-21T17:35:00Z","v":1044,"vw":6.11625},{"c":6.12,"h":6.125,"l":6.115,"n":153,"o":6.12,"t":"2026-10-21T17:40:00Z","v":9330,"vw":6.120209},{"c":6.115,"h":6.125,"l":6.115,"n":120,"o":6.125,"t":"2026-10-21T17:45:00Z","v":7329,"vw":6.117106},{"c":6.115,"h":6.115,"l":6.115,"n":84,"o":6.115,"t":"2026-10-21T17:50:00Z","v":6532,"vw":6.115},{"c":6.14,"h":6.145,"l":6.11,"n":237,"o":6.115,"t":"2026-10-21T17:55:00Z","v":22086,"vw":6.124323},{"c":6.145,"h":6.145,"l":6.125,"n":266,"o":6.14,"t":"2026-10-21T18:00:00Z","v":29946,"vw":6.134796},{"c":6.145,"h":6.145,"l":6.14,"n":98,"o":6.145,"t":"2026-10-21T18:05:00Z","v":3812,"vw":6.142862},{"c":6.14,"h":6.145,"l":6.14,"n":62,"o":6.14,"t":"2026-10-21T18:10:00Z","v":2003,"vw":6.141364},{"c":6.145,"h":6.145,"l":6.14,"n":135,"o":6.14,"t":"2026-10-21T18:15:00Z","v":8992,"vw":6.143874},{"c":6.155,"h":6.155,"l":6.14,"n":144,"o":6.145,"t":"2026-10-21T18:20:00Z","v":8388,"vw":6.149827},{"c":6.145,"h":6.15,"l":6.135,"n":298,"o":6.15,"t":"2026-10-21T18:25:00Z","v":41650,"vw":6.143579},{"c":6.135,"h":6.15,"l":6.13,"n":316,"o":6.14,"t":"2026-10-21T18:30:00Z","v":40911,"vw":6.140569},{"c":6.14,"h":6.145,"l":6.13,"n":132,"o":6.13,"t":"2026-10-21T18:35:00Z","v":9949,"vw":6.138169},{"c":6.135,"h":6.145,"l":6.135,"n":122,"o":6.145,"t":"2026-10-21T18:40:00Z","v":15532,"vw":6.136845},{"c":6.1,"h":6.1399,"l":6.1,"n":196,"o":6.1399,"t":"2026-10-21T18:45:00Z","v":17900,"vw":6.119111},{"c":6.105,"h":6.105,"l":6.09,"n":133,"o":6.1,"t":"2026-10-21T18:50:00Z","v":8780,"vw":6.099457},{"c":6.07,"h":6.105,"l":6.07,"n":172,"o":6.105,"t":"2026-10-21T18:55:00Z","v":14791,"vw":6.089859},{"c":6.065,"h":6.07,"l":6.045,"n":205,"o":6.07,"t":"2026-10-21T19:00:00Z","v":25785,"vw":6.059759},{"c":6.035,"h":6.065,"l":6.035,"n":245,"o":6.065,"t":"2026-10-21T19:05:00Z","v":26574,"vw":6.046069},{"c":6.035,"h":6.035,"l":6.01,"n":210,"o":6.03,"t":"2026-10-21T19:10:00Z","v":25085,"vw":6.024171},{"c":6.045,"h":6.045,"l":6.035,"n":166,"o":6.035,"t":"2026-10-21T19:15:00Z","v":10151,"vw":6.040571},{"c":6.045,"h":6.05,"l":6.04,"n":132,"o":6.04,"t":"2026-10-21T19:20:00Z","v":5839,"vw":6.04529},{"c":6.05,"h":6.065,"l":6.045,"n":373,"o":6.0451,"t":"2026-10-21T19:25:00Z","v":50693,"vw":6.051856},{"c":6.055,"h":6.06,"l":6.05,"n":199,"o":6.055,"t":"2026-10-21T19:30:00Z","v":13196,"vw":6.053083},{"c":6.045,"h":6.06,"l":6.04,"n":283,"o":6.055,"t":"2026-10-21T19:35:00Z","v":18630,"vw":6.050991},{"c":6.055,"h":6.06,"l":6.04,"n":321,"o":6.045,"t":"2026-10-21T19:40:00Z","v":30845,"vw":6.049968},{"c":6.055,"h":6.055,"l":6.05,"n":352,"o":6.055,"t":"2026-10-21T19:45:00Z","v":29209,"vw":6.052346},{"c":6.085,"h":6.09,"l":6.055,"n":674,"o":6.055,"t":"2026-10-21T19:50:00Z","v":65356,"vw":6.080563},{"c":6.105,"h":6.11,"l":6.08,"n":1327,"o":6.09,"t":"2026-10-21T19:55:00Z","v":132097,"vw":6.095641},{"c":6.1,"h":6.1,"l":6.1,"n":12,"o":6.1,"t":"2026-10-21T20:00:00Z","v":194420,"vw":6.1},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-10-21T20:55:00Z","v":2074,"vw":6.05},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-22T13:15:00Z","v":300,"vw":5.93},{"c":6.145,"h":6.19,"l":6.06,"n":147,"o":6.08,"t":"2026-10-22T13:30:00Z","v":27659,"vw":6.115516},{"c":6.09,"h":6.15,"l":6.09,"n":75,"o":6.135,"t":"2026-10-22T13:35:00Z","v":8052,"vw":6.135964},{"c":6.08,"h":6.14,"l":6.08,"n":157,"o":6.105,"t":"2026-10-22T13:40:00Z","v":16494,"vw":6.121429},{"c":6.11,"h":6.11,"l":6.085,"n":82,"o":6.09,"t":"2026-10-22T13:45:00Z","v":5510,"vw":6.10375},{"c":6.095,"h":6.115,"l":6.085,"n":90,"o":6.11,"t":"2026-10-22T13:50:00Z","v":5001,"vw":6.101387},{"c":6.13,"h":6.13,"l":6.1,"n":33,"o":6.1,"t":"2026-10-22T13:55:00Z","v":2003,"vw":6.109495},{"c":6.17,"h":6.17,"l":6.13,"n":403,"o":6.13,"t":"2026-10-22T14:00:00Z","v":64449,"vw":6.150875},{"c":6.195,"h":6.205,"l":6.17,"n":127,"o":6.17,"t":"2026-10-22T14:05:00Z","v":10763,"vw":6.19016},{"c":6.215,"h":6.215,"l":6.19,"n":243,"o":6.195,"t":"2026-10-22T14:10:00Z","v":39694,"vw":6.199272},{"c":6.25,"h":6.25,"l":6.205,"n":105,"o":6.215,"t":"2026-10-22T14:15:00Z","v":12734,"vw":6.219278},{"c":6.23,"h":6.265,"l":6.23,"n":126,"o":6.245,"t":"2026-10-22T14:20:00Z","v":9601,"vw":6.249368},{"c":6.23,"h":6.24,"l":6.225,"n":85,"o":6.235,"t":"2026-10-22T14:25:00Z","v":7898,"vw":6.233308},{"c":6.205,"h":6.23,"l":6.205,"n":103,"o":6.225,"t":"2026-10-22T14:30:00Z","v":5919,"vw":6.220174},{"c":6.215,"h":6.215,"l":6.195,"n":109,"o":6.205,"t":"2026-10-22T14:35:00Z","v":7872,"vw":6.203752},{"c":6.22,"h":6.235,"l":6.215,"n":136,"o":6.215,"t":"2026-10-22T14:40:00Z","v":11879,"vw":6.225521},{"c":6.23,"h":6.235,"l":6.225,"n":62,"o":6.225,"t":"2026-10-22T14:45:00Z","v":3863,"vw":6.229472},{"c":6.225,"h":6.23,"l":6.215,"n":220,"o":6.225,"t":"2026-10-22T14:50:00Z","v":31720,"vw":6.222724},{"c":6.215,"h":6.225,"l":6.21,"n":186,"o":6.225,"t":"2026-10-22T14:55:00Z","v":18631,"vw":6.219608},{"c":6.21,"h":6.215,"l":6.205,"n":139,"o":6.215,"t":"2026-10-22T15:00:00Z","v":15219,"vw":6.209499},{"c":6.2,"h":6.215,"l":6.195,"n":126,"o":6.21,"t":"2026-10-22T15:05:00Z","v":13099,"vw":6.208294},{"c":6.22,"h":6.225,"l":6.205,"n":116,"o":6.205,"t":"2026-10-22T15:10:00Z","v":12965,"vw":6.21729},{"c":6.235,"h":6.24,"l":6.215,"n":133,"o":6.215,"t":"2026-10-22T15:15:00Z","v":11438,"vw":6.231584},{"c":6.245,"h":6.245,"l":6.235,"n":161,"o":6.24,"t":"2026-10-22T15:20:00Z","v":13066,"vw":6.240346},{"c":6.21,"h":6.24,"l":6.205,"n":135,"o":6.24,"t":"2026-10-22T15:25:00Z","v":9744,"vw":6.220342},{"c":6.21,"h":6.215,"l":6.205,"n":112,"o":6.205,"t":"2026-10-22T15:30:00Z","v":8002,"vw":6.20804},{"c":6.22,"h":6.22,"l":6.21,"n":51,"o":6.215,"t":"2026-10-22T15:35:00Z","v":4670,"vw":6.217642},{"c":6.225,"h":6.24,"l":6.21,"n":135,"o":6.215,"t":"2026-10-22T15:40:00Z","v":14839,"vw":6.22745},{"c":6.215,"h":6.225,"l":6.215,"n":79,"o":6.225,"t":"2026-10-22T15:45:00Z","v":5773,"vw":6.219585},{"c":6.225,"h":6.225,"l":6.215,"n":84,"o":6.215,"t":"2026-10-22T15:50:00Z","v":6709,"vw":6.221584},{"c":6.225,"h":6.23,"l":6.225,"n":54,"o":6.225,"t":"2026-10-22T15:55:00Z","v":1433,"vw":6.225533},{"c":6.235,"h":6.24,"l":6.23,"n":70,"o":6.23,"t":"2026-10-22T16:00:00Z","v":7568,"vw":6.233813},{"c":6.265,"h":6.275,"l":6.225,"n":403,"o":6.235,"t":"2026-10-22T16:05:00Z","v":69760,"vw":6.249948},{"c":6.245,"h":6.265,"l":6.245,"n":141,"o":6.265,"t":"2026-10-22T16:10:00Z","v":15744,"vw":6.251343},{"c":6.255,"h":6.265,"l":6.245,"n":109,"o":6.245,"t":"2026-10-22T16:15:00Z","v":11567,"vw":6.256346},{"c":6.26,"h":6.27,"l":6.255,"n":110,"o":6.255,"t":"2026-10-22T16:20:00Z","v":22097,"vw":6.261025},{"c":6.255,"h":6.26,"l":6.2513,"n":18,"o":6.26,"t":"2026-10-22T16:25:00Z","v":1471,"vw":6.254856},{"c":6.265,"h":6.265,"l":6.255,"n":85,"o":6.26,"t":"2026-10-22T16:30:00Z","v":6522,"vw":6.25961},{"c":6.265,"h":6.265,"l":6.26,"n":45,"o":6.265,"t":"2026-10-22T16:35:00Z","v":1354,"vw":6.26452},{"c":6.275,"h":6.275,"l":6.26,"n":82,"o":6.265,"t":"2026-10-22T16:40:00Z","v":6168,"vw":6.268446},{"c":6.25,"h":6.275,"l":6.245,"n":154,"o":6.275,"t":"2026-10-22T16:45:00Z","v":22546,"vw":6.26379},{"c":6.26,"h":6.26,"l":6.24,"n":84,"o":6.245,"t":"2026-10-22T16:50:00Z","v":7713,"vw":6.253496},{"c":6.23,"h":6.27,"l":6.225,"n":186,"o":6.265,"t":"2026-10-22T16:55:00Z","v":27806,"vw":6.245348},{"c":6.225,"h":6.24,"l":6.225,"n":82,"o":6.24,"t":"2026-10-22T17:00:00Z","v":6800,"vw":6.23241},{"c":6.235,"h":6.235,"l":6.225,"n":52,"o":6.225,"t":"2026-10-22T17:05:00Z","v":3350,"vw":6.230681},{"c":6.2,"h":6.235,"l":6.2,"n":157,"o":6.235,"t":"2026-10-22T17:10:00Z","v":19997,"vw":6.212752},{"c":6.205,"h":6.215,"l":6.205,"n":112,"o":6.205,"t":"2026-10-22T17:15:00Z","v":10634,"vw":6.208857},{"c":6.215,"h":6.225,"l":6.2,"n":122,"o":6.205,"t":"2026-10-22T17:20:00Z","v":10286,"vw":6.210142},{"c":6.225,"h":6.23,"l":6.22,"n":75,"o":6.22,"t":"2026-10-22T17:25:00Z","v":4828,"vw":6.223082},{"c":6.225,"h":6.23,"l":6.215,"n":107,"o":6.225,"t":"2026-10-22T17:30:00Z","v":7644,"vw":6.220643},{"c":6.225,"h":6.23,"l":6.225,"n":63,"o":6.225,"t":"2026-10-22T17:35:00Z","v":2618,"vw":6.22568},{"c":6.245,"h":6.25,"l":6.225,"n":118,"o":6.225,"t":"2026-10-22T17:40:00Z","v":35497,"vw":6.237265},{"c":6.235,"h":6.245,"l":6.23,"n":98,"o":6.245,"t":"2026-10-22T17:45:00Z","v":10371,"vw":6.238594},{"c":6.23,"h":6.235,"l":6.225,"n":78,"o":6.235,"t":"2026-10-22T17:50:00Z","v":8087,"vw":6.230071},{"c":6.235,"h":6.24,"l":6.235,"n":42,"o":6.24,"t":"2026-10-22T17:55:00Z","v":2287,"vw":6.237129},{"c":6.225,"h":6.235,"l":6.225,"n":107,"o":6.235,"t":"2026-10-22T18:00:00Z","v":6319,"vw":6.230623},{"c":6.22,"h":6.23,"l":6.195,"n":223,"o":6.225,"t":"2026-10-22T18:05:00Z","v":29485,"vw":6.212479},{"c":6.235,"h":6.24,"l":6.215,"n":106,"o":6.215,"t":"2026-10-22T18:10:00Z","v":11447,"vw":6.22696},{"c":6.24,"h":6.24,"l":6.23,"n":80,"o":6.24,"t":"2026-10-22T18:15:00Z","v":8993,"vw":6.234143},{"c":6.2389,"h":6.25,"l":6.235,"n":168,"o":6.24,"t":"2026-10-22T18:20:00Z","v":16484,"vw":6.242209},{"c":6.225,"h":6.2388,"l":6.225,"n":105,"o":6.235,"t":"2026-10-22T18:25:00Z","v":6336,"vw":6.231159},{"c":6.215,"h":6.2259,"l":6.215,"n":128,"o":6.225,"t":"2026-10-22T18:30:00Z","v":7811,"vw":6.222113},{"c":6.22,"h":6.22,"l":6.215,"n":92,"o":6.215,"t":"2026-10-22T18:35:00Z","v":4665,"vw":6.216445},{"c":6.23,"h":6.235,"l":6.215,"n":156,"o":6.215,"t":"2026-10-22T18:40:00Z","v":20186,"vw":6.225522},{"c":6.215,"h":6.235,"l":6.205,"n":181,"o":6.235,"t":"2026-10-22T18:45:00Z","v":18505,"vw":6.222196},{"c":6.22,"h":6.22,"l":6.21,"n":67,"o":6.215,"t":"2026-10-22T18:50:00Z","v":3384,"vw":6.21727},{"c":6.22,"h":6.235,"l":6.22,"n":192,"o":6.22,"t":"2026-10-22T18:55:00Z","v":22377,"vw":6.22845},{"c":6.225,"h":6.235,"l":6.22,"n":106,"o":6.225,"t":"2026-10-22T19:00:00Z","v":9357,"vw":6.228595},{"c":6.235,"h":6.235,"l":6.23,"n":98,"o":6.23,"t":"2026-10-22T19:05:00Z","v":14637,"vw":6.231697},{"c":6.235,"h":6.24,"l":6.23,"n":164,"o":6.235,"t":"2026-10-22T19:10:00Z","v":13008,"vw":6.23198},{"c":6.235,"h":6.24,"l":6.23,"n":82,"o":6.235,"t":"2026-10-22T19:15:00Z","v":3154,"vw":6.235085},{"c":6.23,"h":6.24,"l":6.23,"n":131,"o":6.235,"t":"2026-10-22T19:20:00Z","v":8966,"vw":6.232041},{"c":6.225,"h":6.235,"l":6.22,"n":130,"o":6.235,"t":"2026-10-22T19:25:00Z","v":6983,"vw":6.228244},{"c":6.205,"h":6.225,"l":6.205,"n":250,"o":6.225,"t":"2026-10-22T19:30:00Z","v":26587,"vw":6.217029},{"c":6.185,"h":6.205,"l":6.185,"n":273,"o":6.205,"t":"2026-10-22T19:35:00Z","v":19069,"vw":6.200724},{"c":6.185,"h":6.185,"l":6.185,"n":142,"o":6.185,"t":"2026-10-22T19:40:00Z","v":6715,"vw":6.185},{"c":6.19,"h":6.19,"l":6.175,"n":242,"o":6.185,"t":"2026-10-22T19:45:00Z","v":19234,"vw":6.179444},{"c":6.215,"h":6.225,"l":6.19,"n":616,"o":6.19,"t":"2026-10-22T19:50:00Z","v":96904,"vw":6.214949},{"c":6.21,"h":6.235,"l":6.205,"n":1100,"o":6.215,"t":"2026-10-22T19:55:00Z","v":141792,"vw":6.219834},{"c":6.22,"h":6.22,"l":6.22,"n":21,"o":6.22,"t":"2026-10-22T20:00:00Z","v":180169,"vw":6.22}],"history":[{"c":3.58,"h":3.6,"l":3.44,"n":16550,"o":3.47,"t":"2024-10-21T04:00:00Z","v":3368737,"vw":3.515638},{"c":3.65,"h":3.67,"l":3.51,"n":14550,"o":3.58,"t":"2024-10-22T04:00:00Z","v":3494906,"vw":3.584933},{"c":3.59,"h":3.65,"l":3.545,"n":9698,"o":3.62,"t":"2024-10-23T04:00:00Z","v":2464363,"vw":3.595555},{"c":3.72,"h":3.72,"l":3.555,"n":11079,"o":3.59,"t":"2024-10-24T04:00:00Z","v":2873183,"vw":3.636378},{"c":3.62,"h":3.78,"l":3.525,"n":10763,"o":3.76,"t":"2024-10-25T04:00:00Z","v":1962596,"vw":3.624581},{"c":3.41,"h":3.66,"l":3.395,"n":13084,"o":3.61,"t":"2024-10-28T04:00:00Z","v":3424431,"vw":3.480682},{"c":3.28,"h":3.39,"l":3.21,"n":12667,"o":3.39,"t":"2024-10-29T04:00:00Z","v":2679103,"vw":3.280544},{"c":3.37,"h":3.425,"l":3.255,"n":8199,"o":3.26,"t":"2024-10-30T04:00:00Z","v":1386257,"vw":3.380389},{"c":3.2,"h":3.375,"l":3.185,"n":10311,"o":3.37,"t":"2024-10-31T04:00:00Z","v":2584206,"vw":3.232769},{"c":3.15,"h":3.3,"l":3.15,"n":10281,"o":3.23,"t":"2024-11-01T04:00:00Z","v":2199700,"vw":3.209892},{"c":3.03,"h":3.225,"l":3.03,"n":9370,"o":3.14,"t":"2024-11-04T05:00:00Z","v":1599941,"vw":3.103458},{"c":2.96,"h":3.055,"l":2.93,"n":13288,"o":3.01,"t":"2024-11-05T05:00:00Z","v":2707867,"vw":2.99494},{"c":3.31,"h":3.395,"l":3.095,"n":17006,"o":3.1,"t":"2024-11-06T05:00:00Z","v":3522179,"vw":3.307769},{"c":3.16,"h":3.31,"l":3.01,"n":13523,"o":3.02,"t":"2024-11-07T05:00:00Z","v":2091095,"vw":3.17047},{"c":3.18,"h":3.28,"l":3.12,"n":14406,"o":3.18,"t":"2024-11-08T05:00:00Z","v":2633680,"vw":3.203083},{"c":3.11,"h":3.275,"l":3.05,"n":11847,"o":3.27,"t":"2024-11-11T05:00:00Z","v":1787504,"vw":3.123877},{"c":2.93,"h":3.07,"l":2.93,"n":13851,"o":3.06,"t":"2024-11-12T05:00:00Z","v":2089416,"vw":2.963791},{"c":2.9,"h":2.99,"l":2.87,"n":14815,"o":2.94,"t":"2024-11-13T05:00:00Z","v":2754175,"vw":2.923469},{"c":2.79,"h":2.95,"l":2.77,"n":11267,"o":2.88,"t":"2024-11-14T05:00:00Z","v":1994995,"vw":2.835025},{"c":2.71,"h":2.84,"l":2.705,"n":9941,"o":2.82,"t":"2024-11-15T05:00:00Z","v":1905163,"vw":2.738988},{"c":2.66,"h":2.7,"l":2.62,"n":10188,"o":2.7,"t":"2024-11-18T05:00:00Z","v":1969112,"vw":2.664225},{"c":2.59,"h":2.67,"l":2.47,"n":14023,"o":2.66,"t":"2024-11-19T05:00:00Z","v":2614989,"vw":2.551463},{"c":2.59,"h":2.635,"l":2.5,"n":9467,"o":2.55,"t":"2024-11-20T05:00:00Z","v":2201104,"vw":2.577868},{"c":2.72,"h":2.74,"l":2.6,"n":10050,"o":2.6,"t":"2024-11-21T05:00:00Z","v":1776310,"vw":2.691111},{"c":2.77,"h":2.81,"l":2.68,"n":8861,"o":2.7,"t":"2024-11-22T05:00:00Z","v":1568437,"vw":2.769876},{"c":2.92,"h":2.93,"l":2.77,"n":11482,"o":2.78,"t":"2024-11-25T05:00:00Z","v":3994761,"vw":2.870937},{"c":2.76,"h":2.86,"l":2.73,"n":12594,"o":2.86,"t":"2024-11-26T05:00:00Z","v":2661280,"vw":2.774227},{"c":2.79,"h":2.84,"l":2.75,"n":7880,"o":2.77,"t":"2024-11-27T05:00:00Z","v":1356189,"vw":2.782327},{"c":2.78,"h":2.855,"l":2.75,"n":6059,"o":2.8,"t":"2024-11-29T05:00:00Z","v":1223804,"vw":2.78497},{"c":2.79,"h":2.81,"l":2.7,"n":14430,"o":2.78,"t":"2024-12-02T05:00:00Z","v":3790304,"vw":2.761453},{"c":2.83,"h":2.885,"l":2.75,"n":16415,"o":2.82,"t":"2024-12-03T05:00:00Z","v":4093181,"vw":2.830061},{"c":2.81,"h":2.83,"l":2.76,"n":12293,"o":2.81,"t":"2024-12-04T05:00:00Z","v":2579541,"vw":2.806814},{"c":2.74,"h":2.775,"l":2.62,"n":20344,"o":2.72,"t":"2024-12-05T05:00:00Z","v":3981195,"vw":2.703809},{"c":2.78,"h":2.79,"l":2.7,"n":19864,"o":2.73,"t":"2024-12-06T05:00:00Z","v":2581936,"vw":2.752534},{"c":2.81,"h":3.015,"l":2.765,"n":26087,"o":2.8,"t":"2024-12-09T05:00:00Z","v":6338492,"vw":2.845251},{"c":2.8,"h":2.865,"l":2.71,"n":20709,"o":2.81,"t":"2024-12-10T05:00:00Z","v":2978353,"vw":2.807451},{"c":2.61,"h":2.8,"l":2.57,"n":28661,"o":2.8,"t":"2024-12-11T05:00:00Z","v":6266784,"vw":2.631004},{"c":2.59,"h":2.7,"l":2.53,"n":16666,"o":2.6,"t":"2024-12-12T05:00:00Z","v":3731470,"vw":2.58513},{"c":2.51,"h":2.58,"l":2.42,"n":16479,"o":2.58,"t":"2024-12-13T05:00:00Z","v":3858736,"vw":2.47422},{"c":2.47,"h":2.545,"l":2.33,"n":31014,"o":2.47,"t":"2024-12-16T05:00:00Z","v":5254007,"vw":2.465959},{"c":2.56,"h":2.58,"l":2.39,"n":21530,"o":2.45,"t":"2024-12-17T05:00:00Z","v":7197456,"vw":2.491756},{"c":2.39,"h":2.69,"l":2.36,"n":29188,"o":2.62,"t":"2024-12-18T05:00:00Z","v":6154202,"vw":2.467059},{"c":2.33,"h":2.41,"l":2.29,"n":22009,"o":2.38,"t":"2024-12-19T05:00:00Z","v":7384546,"vw":2.33844},{"c":2.48,"h":2.53,"l":2.3,"n":26545,"o":2.3,"t":"2024-12-20T05:00:00Z","v":47778338,"vw":2.47129},{"c":2.44,"h":2.58,"l":2.305,"n":19366,"o":2.48,"t":"2024-12-23T05:00:00Z","v":6466692,"vw":2.404211},{"c":2.46,"h":2.48,"l":2.4,"n":4956,"o":2.45,"t":"2024-12-24T05:00:00Z","v":994819,"vw":2.454875},{"c":2.57,"h":2.59,"l":2.415,"n":10972,"o":2.43,"t":"2024-12-26T05:00:00Z","v":3839869,"vw":2.532909},{"c":2.49,"h":2.63,"l":2.48,"n":8158,"o":2.57,"t":"2024-12-27T05:00:00Z","v":2282736,"vw":2.51914},{"c":2.45,"h":2.5,"l":2.4,"n":7718,"o":2.49,"t":"2024-12-30T05:00:00Z","v":1843485,"vw":2.455026},{"c":2.54,"h":2.56,"l":2.46,"n":8574,"o":2.46,"t":"2024-12-31T05:00:00Z","v":2584164,"vw":2.521473},{"c":2.51,"h":2.61,"l":2.44,"n":7622,"o":2.58,"t":"2025-01-02T05:00:00Z","v":1499951,"vw":2.494276},{"c":2.52,"h":2.555,"l":2.465,"n":7038,"o":2.54,"t":"2025-01-03T05:00:00Z","v":1273261,"vw":2.5155},{"c":2.57,"h":2.63,"l":2.52,"n":12378,"o":2.52,"t":"2025-01-06T05:00:00Z","v":2857930,"vw":2.589683},{"c":2.57,"h":2.66,"l":2.53,"n":9972,"o":2.56,"t":"2025-01-07T05:00:00Z","v":3283386,"vw":2.574305},{"c":2.59,"h":2.62,"l":2.47,"n":9670,"o":2.53,"t":"2025-01-08T05:00:00Z","v":1454143,"vw":2.56279},{"c":2.57,"h":2.59,"l":2.5,"n":7748,"o":2.56,"t":"2025-01-10T05:00:00Z","v":1695915,"vw":2.54906},{"c":2.6,"h":2.615,"l":2.54,"n":7351,"o":2.58,"t":"2025-01-13T05:00:00Z","v":1442358,"vw":2.591427},{"c":2.61,"h":2.67,"l":2.58,"n":6386,"o":2.63,"t":"2025-01-14T05:00:00Z","v":1303282,"vw":2.611899},{"c":2.64,"h":2.715,"l":2.625,"n":5923,"o":2.69,"t":"2025-01-15T05:00:00Z","v":1057886,"vw":2.654465},{"c":2.55,"h":2.68,"l":2.54,"n":7388,"o":2.63,"t":"2025-01-16T05:00:00Z","v":1414256,"vw":2.578477},{"c":2.6,"h":2.65,"l":2.55,"n":7304,"o":2.58,"t":"2025-01-17T05:00:00Z","v":1574287,"vw":2.60974},{"c":2.7,"h":2.72,"l":2.64,"n":8005,"o":2.65,"t":"2025-01-21T05:00:00Z","v":1597901,"vw":2.683242},{"c":2.65,"h":2.68,"l":2.57,"n":6503,"o":2.68,"t":"2025-01-22T05:00:00Z","v":2222727,"vw":2.632623},{"c":2.72,"h":2.73,"l":2.6211,"n":7538,"o":2.65,"t":"2025-01-23T05:00:00Z","v":1433541,"vw":2.701519},{"c":2.74,"h":2.79,"l":2.65,"n":6808,"o":2.69,"t":"2025-01-24T05:00:00Z","v":1361556,"vw":2.743901},{"c":2.89,"h":2.94,"l":2.69,"n":9479,"o":2.73,"t":"2025-01-27T05:00:00Z","v":1848783,"vw":2.881068},{"c":2.86,"h":2.925,"l":2.81,"n":6905,"o":2.86,"t":"2025-01-28T05:00:00Z","v":1293044,"vw":2.866234},{"c":2.79,"h":2.91,"l":2.745,"n":7574,"o":2.89,"t":"2025-01-29T05:00:00Z","v":1304170,"vw":2.80064},{"c":2.86,"h":2.95,"l":2.81,"n":6070,"o":2.81,"t":"2025-01-30T05:00:00Z","v":1267707,"vw":2.889016},{"c":2.85,"h":2.94,"l":2.82,"n":6562,"o":2.89,"t":"2025-01-31T05:00:00Z","v":1142895,"vw":2.862553},{"c":2.74,"h":2.88,"l":2.7,"n":8018,"o":2.82,"t":"2025-02-03T05:00:00Z","v":1557503,"vw":2.755257},{"c":2.79,"h":2.86,"l":2.71,"n":9113,"o":2.71,"t":"2025-02-04T05:00:00Z","v":1532239,"vw":2.806672},{"c":2.79,"h":2.88,"l":2.78,"n":8599,"o":2.79,"t":"2025-02-05T05:00:00Z","v":2673004,"vw":2.827894},{"c":2.83,"h":2.88,"l":2.78,"n":7274,"o":2.81,"t":"2025-02-06T05:00:00Z","v":1087715,"vw":2.837401},{"c":2.85,"h":2.88,"l":2.7907,"n":5746,"o":2.82,"t":"2025-02-07T05:00:00Z","v":956494,"vw":2.841481},{"c":2.82,"h":2.9,"l":2.81,"n":5280,"o":2.87,"t":"2025-02-10T05:00:00Z","v":792374,"vw":2.835366},{"c":2.8,"h":2.84,"l":2.77,"n":5507,"o":2.77,"t":"2025-02-11T05:00:00Z","v":1167621,"vw":2.809968},{"c":2.6,"h":2.81,"l":2.6,"n":10176,"o":2.77,"t":"2025-02-12T05:00:00Z","v":1787015,"vw":2.669808},{"c":2.58,"h":2.66,"l":2.53,"n":12757,"o":2.6,"t":"2025-02-13T05:00:00Z","v":2203944,"vw":2.576601},{"c":2.62,"h":2.69,"l":2.565,"n":7684,"o":2.62,"t":"2025-02-14T05:00:00Z","v":1198681,"vw":2.610588},{"c":2.62,"h":2.64,"l":2.565,"n":7333,"o":2.58,"t":"2025-02-18T05:00:00Z","v":1246543,"vw":2.606203},{"c":2.66,"h":2.67,"l":2.55,"n":9671,"o":2.62,"t":"2025-02-19T05:00:00Z","v":1302905,"vw":2.620049},{"c":2.78,"h":2.78,"l":2.605,"n":13427,"o":2.65,"t":"2025-02-20T05:00:00Z","v":3138159,"vw":2.729441},{"c":2.69,"h":2.88,"l":2.645,"n":7613,"o":2.82,"t":"2025-02-21T05:00:00Z","v":1398526,"vw":2.728095},{"c":2.67,"h":2.74,"l":2.645,"n":11068,"o":2.69,"t":"2025-02-24T05:00:00Z","v":1367791,"vw":2.684739},{"c":2.65,"h":2.69,"l":2.645,"n":7562,"o":2.68,"t":"2025-02-25T05:00:00Z","v":1440645,"vw":2.66377},{"c":2.66,"h":2.72,"l":2.59,"n":8836,"o":2.63,"t":"2025-02-26T05:00:00Z","v":1727908,"vw":2.654827},{"c":2.9,"h":3.065,"l":2.605,"n":19517,"o":2.63,"t":"2025-02-27T05:00:00Z","v":4265063,"vw":2.904569},{"c":2.98,"h":3.04,"l":2.87,"n":12729,"o":2.9,"t":"2025-02-28T05:00:00Z","v":7388186,"vw":2.982514},{"c":2.91,"h":3.02,"l":2.87,"n":10827,"o":2.97,"t":"2025-03-03T05:00:00Z","v":2370150,"vw":2.945587},{"c":2.92,"h":2.955,"l":2.82,"n":8682,"o":2.87,"t":"2025-03-04T05:00:00Z","v":1576298,"vw":2.909824},{"c":2.9,"h":2.99,"l":2.86,"n":8579,"o":2.92,"t":"2025-03-05T05:00:00Z","v":1657937,"vw":2.914006},{"c":2.87,"h":2.9,"l":2.81,"n":8137,"o":2.85,"t":"2025-03-06T05:00:00Z","v":1323357,"vw":2.861105},{"c":2.9,"h":2.995,"l":2.83,"n":6442,"o":2.83,"t":"2025-03-07T05:00:00Z","v":1056941,"vw":2.90976},{"c":2.635,"h":2.915,"l":2.55,"n":15438,"o":2.83,"t":"2025-03-10T04:00:00Z","v":3763290,"vw":2.66379},{"c":2.4,"h":2.645,"l":2.4,"n":12669,"o":2.64,"t":"2025-03-11T04:00:00Z","v":3264760,"vw":2.454934},{"c":2.6,"h":2.66,"l":2.365,"n":12967,"o":2.525,"t":"2025-03-12T04:00:00Z","v":3342649,"vw":2.563165},{"c":2.38,"h":2.605,"l":2.365,"n":7510,"o":2.57,"t":"2025-03-13T04:00:00Z","v":1809810,"vw":2.425844},{"c":2.46,"h":2.47,"l":2.3611,"n":6943,"o":2.39,"t":"2025-03-14T04:00:00Z","v":1325325,"vw":2.433199},{"c":2.51,"h":2.52,"l":2.445,"n":8514,"o":2.45,"t":"2025-03-17T04:00:00Z","v":1075622,"vw":2.492544},{"c":2.49,"h":2.54,"l":2.45,"n":5748,"o":2.48,"t":"2025-03-18T04:00:00Z","v":1149787,"vw":2.50665},{"c":2.99,"h":3.08,"l":2.68,"n":19473,"o":2.7,"t":"2025-03-19T04:00:00Z","v":6159708,"vw":2.967679},{"c":2.94,"h":3.025,"l":2.9,"n":7908,"o":2.97,"t":"2025-03-20T04:00:00Z","v":2513362,"vw":2.948868},{"c":2.81,"h":2.91,"l":2.775,"n":10978,"o":2.9,"t":"2025-03-21T04:00:00Z","v":3694814,"vw":2.824631},{"c":2.87,"h":2.92,"l":2.8109,"n":6691,"o":2.85,"t":"2025-03-24T04:00:00Z","v":2053501,"vw":2.863619},{"c":2.76,"h":2.895,"l":2.76,"n":7827,"o":2.89,"t":"2025-03-25T04:00:00Z","v":2156046,"vw":2.784481},{"c":2.77,"h":2.8123,"l":2.73,"n":6122,"o":2.77,"t":"2025-03-26T04:00:00Z","v":1003470,"vw":2.762502},{"c":2.7,"h":2.77,"l":2.66,"n":6406,"o":2.77,"t":"2025-03-27T04:00:00Z","v":997404,"vw":2.700695},{"c":2.63,"h":2.7,"l":2.595,"n":6074,"o":2.68,"t":"2025-03-28T04:00:00Z","v":1806873,"vw":2.633431},{"c":2.61,"h":2.64,"l":2.53,"n":6513,"o":2.56,"t":"2025-03-31T04:00:00Z","v":1962316,"vw":2.606914},{"c":2.61,"h":2.675,"l":2.56,"n":8077,"o":2.58,"t":"2025-04-01T04:00:00Z","v":1396691,"vw":2.615364},{"c":2.63,"h":2.63,"l":2.55,"n":6305,"o":2.56,"t":"2025-04-02T04:00:00Z","v":1075417,"vw":2.605289},{"c":2.115,"h":2.5842,"l":2.11,"n":10069,"o":2.5,"t":"2025-04-03T04:00:00Z","v":3484374,"vw":2.198239},{"c":1.94,"h":2.02,"l":1.75,"n":18308,"o":2.01,"t":"2025-04-04T04:00:00Z","v":5386230,"vw":1.872618},{"c":1.81,"h":1.935,"l":1.71,"n":16651,"o":1.81,"t":"2025-04-07T04:00:00Z","v":4678459,"vw":1.786179},{"c":1.84,"h":2.07,"l":1.8,"n":11357,"o":1.83,"t":"2025-04-08T04:00:00Z","v":3615739,"vw":1.905793},{"c":2.11,"h":2.23,"l":1.73,"n":16179,"o":1.79,"t":"2025-04-09T04:00:00Z","v":4778351,"vw":2.02053},{"c":1.91,"h":2.07,"l":1.88,"n":8300,"o":2.07,"t":"2025-04-10T04:00:00Z","v":1871268,"vw":1.9347},{"c":1.92,"h":1.92,"l":1.74,"n":10172,"o":1.89,"t":"2025-04-11T04:00:00Z","v":3126507,"vw":1.856743},{"c":1.87,"h":1.995,"l":1.8,"n":8291,"o":1.97,"t":"2025-04-14T04:00:00Z","v":2029958,"vw":1.86177},{"c":1.87,"h":1.925,"l":1.85,"n":6882,"o":1.87,"t":"2025-04-15T04:00:00Z","v":2174050,"vw":1.884716},{"c":1.86,"h":1.9301,"l":1.84,"n":7203,"o":1.85,"t":"2025-04-16T04:00:00Z","v":1712602,"vw":1.877154},{"c":1.83,"h":1.96,"l":1.82,"n":6892,"o":1.83,"t":"2025-04-17T04:00:00Z","v":1736498,"vw":1.89182},{"c":1.83,"h":1.84,"l":1.76,"n":6464,"o":1.8,"t":"2025-04-21T04:00:00Z","v":1691901,"vw":1.80021},{"c":1.81,"h":1.92,"l":1.75,"n":11539,"o":1.84,"t":"2025-04-22T04:00:00Z","v":2186242,"vw":1.800673},{"c":1.78,"h":1.975,"l":1.78,"n":8705,"o":1.83,"t":"2025-04-23T04:00:00Z","v":2217337,"vw":1.844654},{"c":1.78,"h":1.85,"l":1.74,"n":6284,"o":1.77,"t":"2025-04-24T04:00:00Z","v":2430507,"vw":1.803236},{"c":1.83,"h":1.83,"l":1.74,"n":5031,"o":1.77,"t":"2025-04-25T04:00:00Z","v":1034852,"vw":1.789949},{"c":1.85,"h":1.885,"l":1.8,"n":5921,"o":1.81,"t":"2025-04-28T04:00:00Z","v":1079538,"vw":1.844348},{"c":1.86,"h":1.885,"l":1.83,"n":4619,"o":1.85,"t":"2025-04-29T04:00:00Z","v":1072217,"vw":1.859621},{"c":1.8,"h":1.85,"l":1.76,"n":7713,"o":1.85,"t":"2025-04-30T04:00:00Z","v":2834613,"vw":1.796728},{"c":1.9,"h":1.95,"l":1.78,"n":8136,"o":1.8,"t":"2025-05-01T04:00:00Z","v":2143883,"vw":1.894774},{"c":1.97,"h":2.03,"l":1.925,"n":5725,"o":1.94,"t":"2025-05-02T04:00:00Z","v":1532061,"vw":1.980881},{"c":1.93,"h":2.03,"l":1.885,"n":6601,"o":1.92,"t":"2025-05-05T04:00:00Z","v":1528909,"vw":1.975765},{"c":2.07,"h":2.09,"l":1.91,"n":9837,"o":1.91,"t":"2025-05-06T04:00:00Z","v":3185161,"vw":2.053084},{"c":2.01,"h":2.14,"l":1.92,"n":8248,"o":1.92,"t":"2025-05-07T04:00:00Z","v":3087306,"vw":2.058751},{"c":1.98,"h":2.11,"l":1.9718,"n":8982,"o":2.05,"t":"2025-05-08T04:00:00Z","v":2158677,"vw":2.018528},{"c":2.01,"h":2.05,"l":1.9446,"n":7158,"o":2.01,"t":"2025-05-09T04:00:00Z","v":2286924,"vw":2.01237},{"c":2.24,"h":2.34,"l":2.065,"n":13211,"o":2.13,"t":"2025-05-12T04:00:00Z","v":3064885,"vw":2.231612},{"c":2.28,"h":2.33,"l":2.2501,"n":8032,"o":2.27,"t":"2025-05-13T04:00:00Z","v":2130342,"vw":2.298246},{"c":2.19,"h":2.28,"l":2.1899,"n":6659,"o":2.28,"t":"2025-05-14T04:00:00Z","v":932963,"vw":2.215831},{"c":2.21,"h":2.23,"l":2.15,"n":5484,"o":2.19,"t":"2025-05-15T04:00:00Z","v":1153559,"vw":2.207756},{"c":2.22,"h":2.24,"l":2.131,"n":7303,"o":2.2,"t":"2025-05-16T04:00:00Z","v":1864374,"vw":2.197236},{"c":2.21,"h":2.25,"l":2.1404,"n":5404,"o":2.19,"t":"2025-05-19T04:00:00Z","v":989521,"vw":2.212303},{"c":2.17,"h":2.225,"l":2.14,"n":4874,"o":2.19,"t":"2025-05-20T04:00:00Z","v":967298,"vw":2.193793},{"c":2.14,"h":2.255,"l":2.1,"n":8500,"o":2.15,"t":"2025-05-21T04:00:00Z","v":1913064,"vw":2.173432},{"c":2.21,"h":2.265,"l":2.08,"n":7772,"o":2.15,"t":"2025-05-22T04:00:00Z","v":1485220,"vw":2.183236},{"c":2.17,"h":2.19,"l":2.12,"n":5759,"o":2.16,"t":"2025-05-23T04:00:00Z","v":994805,"vw":2.159266},{"c":2.31,"h":2.32,"l":2.18,"n":8327,"o":2.19,"t":"2025-05-27T04:00:00Z","v":1795082,"vw":2.263421},{"c":2.33,"h":2.37,"l":2.265,"n":6100,"o":2.31,"t":"2025-05-28T04:00:00Z","v":1268229,"vw":2.318481},{"c":2.35,"h":2.395,"l":2.31,"n":5999,"o":2.33,"t":"2025-05-29T04:00:00Z","v":973913,"vw":2.338904},{"c":2.32,"h":2.37,"l":2.3,"n":4307,"o":2.33,"t":"2025-05-30T04:00:00Z","v":1107403,"vw":2.332097},{"c":2.28,"h":2.35,"l":2.2501,"n":5754,"o":2.31,"t":"2025-06-02T04:00:00Z","v":1011332,"vw":2.277048},{"c":2.31,"h":2.4,"l":2.28,"n":7231,"o":2.28,"t":"2025-06-03T04:00:00Z","v":1106211,"vw":2.340501},{"c":2.28,"h":2.34,"l":2.25,"n":5928,"o":2.34,"t":"2025-06-04T04:00:00Z","v":1074343,"vw":2.278296},{"c":2.27,"h":2.3191,"l":2.25,"n":5129,"o":2.28,"t":"2025-06-05T04:00:00Z","v":764001,"vw":2.280556},{"c":2.35,"h":2.38,"l":2.31,"n":8980,"o":2.31,"t":"2025-06-06T04:00:00Z","v":724096,"vw":2.350694},{"c":2.39,"h":2.41,"l":2.35,"n":4551,"o":2.38,"t":"2025-06-09T04:00:00Z","v":827199,"vw":2.385985},{"c":2.48,"h":2.49,"l":2.3911,"n":5989,"o":2.41,"t":"2025-06-10T04:00:00Z","v":1157187,"vw":2.459442},{"c":2.45,"h":2.52,"l":2.44,"n":4774,"o":2.49,"t":"2025-06-11T04:00:00Z","v":941666,"vw":2.470482},{"c":2.42,"h":2.45,"l":2.397,"n":4289,"o":2.43,"t":"2025-06-12T04:00:00Z","v":724007,"vw":2.426167},{"c":2.35,"h":2.4,"l":2.31,"n":5583,"o":2.37,"t":"2025-06-13T04:00:00Z","v":1439368,"vw":2.349757},{"c":2.43,"h":2.455,"l":2.345,"n":6077,"o":2.38,"t":"2025-06-16T04:00:00Z","v":1156005,"vw":2.421593},{"c":2.46,"h":2.51,"l":2.4,"n":5569,"o":2.41,"t":"2025-06-17T04:00:00Z","v":911367,"vw":2.474281},{"c":2.48,"h":2.57,"l":2.46,"n":6022,"o":2.46,"t":"2025-06-18T04:00:00Z","v":1145858,"vw":2.504706},{"c":2.43,"h":2.535,"l":2.42,"n":4467,"o":2.53,"t":"2025-06-20T04:00:00Z","v":1627452,"vw":2.46318},{"c":2.44,"h":2.46,"l":2.355,"n":4350,"o":2.41,"t":"2025-06-23T04:00:00Z","v":610332,"vw":2.418864},{"c":2.41,"h":2.515,"l":2.4,"n":6107,"o":2.48,"t":"2025-06-24T04:00:00Z","v":974731,"vw":2.441307},{"c":2.38,"h":2.4,"l":2.36,"n":6564,"o":2.4,"t":"2025-06-25T04:00:00Z","v":1020846,"vw":2.378193},{"c":2.44,"h":2.46,"l":2.35,"n":9803,"o":2.38,"t":"2025-06-26T04:00:00Z","v":1516965,"vw":2.426432},{"c":2.42,"h":2.4687,"l":2.39,"n":6490,"o":2.46,"t":"2025-06-27T04:00:00Z","v":1997536,"vw":2.421136},{"c":2.39,"h":2.44,"l":2.37,"n":7831,"o":2.44,"t":"2025-06-30T04:00:00Z","v":1788820,"vw":2.394237},{"c":2.5,"h":2.55,"l":2.385,"n":6119,"o":2.39,"t":"2025-07-01T04:00:00Z","v":1172751,"vw":2.48544},{"c":2.55,"h":2.565,"l":2.46,"n":8083,"o":2.51,"t":"2025-07-02T04:00:00Z","v":1050511,"vw":2.534088},{"c":2.6,"h":2.61,"l":2.55,"n":4337,"o":2.57,"t":"2025-07-03T04:00:00Z","v":508194,"vw":2.587246},{"c":2.54,"h":2.595,"l":2.51,"n":8041,"o":2.57,"t":"2025-07-07T04:00:00Z","v":889471,"vw":2.544359},{"c":2.57,"h":2.63,"l":2.535,"n":4283,"o":2.54,"t":"2025-07-08T04:00:00Z","v":715372,"vw":2.5891},{"c":2.68,"h":2.7,"l":2.56,"n":4961,"o":2.6,"t":"2025-07-09T04:00:00Z","v":1072125,"vw":2.655142},{"c":2.79,"h":2.84,"l":2.675,"n":8985,"o":2.7,"t":"2025-07-10T04:00:00Z","v":2232253,"vw":2.78202},{"c":2.82,"h":2.85,"l":2.75,"n":6119,"o":2.75,"t":"2025-07-11T04:00:00Z","v":1935803,"vw":2.799404},{"c":2.79,"h":2.855,"l":2.745,"n":4625,"o":2.8,"t":"2025-07-14T04:00:00Z","v":1661867,"vw":2.779104},{"c":2.73,"h":2.81,"l":2.72,"n":4485,"o":2.79,"t":"2025-07-15T04:00:00Z","v":1217667,"vw":2.756691},{"c":2.67,"h":2.765,"l":2.6409,"n":5914,"o":2.74,"t":"2025-07-16T04:00:00Z","v":1289362,"vw":2.686065},{"c":2.66,"h":2.69,"l":2.59,"n":6550,"o":2.65,"t":"2025-07-17T04:00:00Z","v":1839031,"vw":2.642599},{"c":2.61,"h":2.7,"l":2.595,"n":5525,"o":2.7,"t":"2025-07-18T04:00:00Z","v":1102667,"vw":2.622655},{"c":2.68,"h":2.69,"l":2.61,"n":5886,"o":2.62,"t":"2025-07-21T04:00:00Z","v":985087,"vw":2.662093},{"c":3,"h":3.02,"l":2.68,"n":13269,"o":2.68,"t":"2025-07-22T04:00:00Z","v":3929477,"vw":2.941686},{"c":3.04,"h":3.075,"l":2.94,"n":10766,"o":3.04,"t":"2025-07-23T04:00:00Z","v":3520412,"vw":3.016433},{"c":2.89,"h":3.04,"l":2.88,"n":7476,"o":3.03,"t":"2025-07-24T04:00:00Z","v":1244693,"vw":2.961654},{"c":3.03,"h":3.04,"l":2.88,"n":4394,"o":2.89,"t":"2025-07-25T04:00:00Z","v":871946,"vw":2.97064},{"c":2.97,"h":3.03,"l":2.93,"n":7154,"o":3.03,"t":"2025-07-28T04:00:00Z","v":1079285,"vw":2.962296},{"c":2.93,"h":2.99,"l":2.915,"n":4222,"o":2.99,"t":"2025-07-29T04:00:00Z","v":565459,"vw":2.940566},{"c":2.71,"h":2.96,"l":2.68,"n":6678,"o":2.95,"t":"2025-07-30T04:00:00Z","v":1061099,"vw":2.766396},{"c":2.63,"h":2.69,"l":2.54,"n":10771,"o":2.68,"t":"2025-07-31T04:00:00Z","v":1969699,"vw":2.613522},{"c":2.59,"h":2.64,"l":2.51,"n":12126,"o":2.59,"t":"2025-08-01T04:00:00Z","v":1589117,"vw":2.569366},{"c":2.63,"h":2.73,"l":2.59,"n":9283,"o":2.6,"t":"2025-08-04T04:00:00Z","v":1394667,"vw":2.665603},{"c":2.755,"h":2.77,"l":2.62,"n":7248,"o":2.63,"t":"2025-08-05T04:00:00Z","v":1122868,"vw":2.725471},{"c":2.47,"h":2.855,"l":2.43,"n":23596,"o":2.81,"t":"2025-08-06T04:00:00Z","v":6222594,"vw":2.562144},{"c":2.47,"h":2.505,"l":2.33,"n":23691,"o":2.46,"t":"2025-08-07T04:00:00Z","v":3962372,"vw":2.434523},{"c":2.28,"h":2.5,"l":2.28,"n":9478,"o":2.5,"t":"2025-08-08T04:00:00Z","v":1760170,"vw":2.3683},{"c":2.32,"h":2.325,"l":2.21,"n":8165,"o":2.27,"t":"2025-08-11T04:00:00Z","v":2125030,"vw":2.295321},{"c":2.48,"h":2.49,"l":2.35,"n":5871,"o":2.35,"t":"2025-08-12T04:00:00Z","v":1153908,"vw":2.447154},{"c":2.55,"h":2.56,"l":2.46,"n":5501,"o":2.46,"t":"2025-08-13T04:00:00Z","v":1201424,"vw":2.516368},{"c":2.53,"h":2.555,"l":2.44,"n":5380,"o":2.5,"t":"2025-08-14T04:00:00Z","v":847344,"vw":2.500132},{"c":2.5,"h":2.555,"l":2.48,"n":3321,"o":2.55,"t":"2025-08-15T04:00:00Z","v":581386,"vw":2.507043},{"c":2.58,"h":2.615,"l":2.5,"n":4201,"o":2.5,"t":"2025-08-18T04:00:00Z","v":735612,"vw":2.584518},{"c":2.65,"h":2.66,"l":2.58,"n":4271,"o":2.61,"t":"2025-08-19T04:00:00Z","v":593472,"vw":2.637177},{"c":2.63,"h":2.69,"l":2.61,"n":3782,"o":2.66,"t":"2025-08-20T04:00:00Z","v":702246,"vw":2.635865},{"c":2.61,"h":2.63,"l":2.55,"n":3939,"o":2.63,"t":"2025-08-21T04:00:00Z","v":710025,"vw":2.589286},{"c":2.8,"h":2.86,"l":2.62,"n":7597,"o":2.65,"t":"2025-08-22T04:00:00Z","v":1600802,"vw":2.803338},{"c":2.73,"h":2.79,"l":2.71,"n":4075,"o":2.79,"t":"2025-08-25T04:00:00Z","v":547272,"vw":2.737094},{"c":2.69,"h":2.8,"l":2.6818,"n":4910,"o":2.75,"t":"2025-08-26T04:00:00Z","v":644616,"vw":2.715838},{"c":2.73,"h":2.75,"l":2.68,"n":5832,"o":2.68,"t":"2025-08-27T04:00:00Z","v":960078,"vw":2.712971},{"c":2.72,"h":2.735,"l":2.66,"n":3785,"o":2.73,"t":"2025-08-28T04:00:00Z","v":551259,"vw":2.702545},{"c":2.7,"h":2.74,"l":2.67,"n":5578,"o":2.71,"t":"2025-08-29T04:00:00Z","v":870026,"vw":2.694342},{"c":2.63,"h":2.69,"l":2.61,"n":4794,"o":2.68,"t":"2025-09-02T04:00:00Z","v":898701,"vw":2.651945},{"c":2.73,"h":2.74,"l":2.605,"n":5536,"o":2.61,"t":"2025-09-03T04:00:00Z","v":848927,"vw":2.702097},{"c":2.77,"h":2.78,"l":2.67,"n":5879,"o":2.75,"t":"2025-09-04T04:00:00Z","v":1007372,"vw":2.722502},{"c":2.88,"h":2.945,"l":2.79,"n":8854,"o":2.8,"t":"2025-09-05T04:00:00Z","v":1883438,"vw":2.878195},{"c":2.81,"h":2.9196,"l":2.74,"n":6080,"o":2.89,"t":"2025-09-08T04:00:00Z","v":1049183,"vw":2.820177},{"c":2.85,"h":2.86,"l":2.725,"n":7289,"o":2.79,"t":"2025-09-09T04:00:00Z","v":1436152,"vw":2.827609},{"c":2.81,"h":2.865,"l":2.72,"n":6644,"o":2.75,"t":"2025-09-10T04:00:00Z","v":1236301,"vw":2.814269},{"c":2.91,"h":2.92,"l":2.765,"n":5433,"o":2.8,"t":"2025-09-11T04:00:00Z","v":1102659,"vw":2.84719},{"c":2.85,"h":2.915,"l":2.845,"n":4537,"o":2.9,"t":"2025-09-12T04:00:00Z","v":968745,"vw":2.872106},{"c":2.9,"h":2.94,"l":2.8549,"n":7672,"o":2.88,"t":"2025-09-15T04:00:00Z","v":1722985,"vw":2.8968},{"c":2.82,"h":2.93,"l":2.8,"n":10045,"o":2.9,"t":"2025-09-16T04:00:00Z","v":1959138,"vw":2.848374},{"c":2.77,"h":2.87,"l":2.72,"n":8819,"o":2.83,"t":"2025-09-17T04:00:00Z","v":2044721,"vw":2.812026},{"c":2.9,"h":3.01,"l":2.79,"n":11022,"o":2.8,"t":"2025-09-18T04:00:00Z","v":2791685,"vw":2.911595},{"c":2.82,"h":2.91,"l":2.79,"n":9134,"o":2.9,"t":"2025-09-19T04:00:00Z","v":3209491,"vw":2.831616},{"c":2.82,"h":2.84,"l":2.75,"n":8057,"o":2.79,"t":"2025-09-22T04:00:00Z","v":1294607,"vw":2.794267},{"c":2.75,"h":2.895,"l":2.75,"n":5636,"o":2.83,"t":"2025-09-23T04:00:00Z","v":855365,"vw":2.800537},{"c":2.75,"h":2.77,"l":2.71,"n":6861,"o":2.74,"t":"2025-09-24T04:00:00Z","v":1028133,"vw":2.74548},{"c":2.73,"h":2.74,"l":2.69,"n":7449,"o":2.74,"t":"2025-09-25T04:00:00Z","v":1280958,"vw":2.714181},{"c":2.75,"h":2.78,"l":2.73,"n":6972,"o":2.74,"t":"2025-09-26T04:00:00Z","v":853688,"vw":2.751335},{"c":2.67,"h":2.75,"l":2.665,"n":6184,"o":2.75,"t":"2025-09-29T04:00:00Z","v":1122825,"vw":2.697272},{"c":2.71,"h":2.73,"l":2.65,"n":6373,"o":2.66,"t":"2025-09-30T04:00:00Z","v":1473825,"vw":2.683051},{"c":2.67,"h":2.715,"l":2.67,"n":5374,"o":2.7,"t":"2025-10-01T04:00:00Z","v":951873,"vw":2.685506},{"c":2.63,"h":2.69,"l":2.56,"n":5093,"o":2.66,"t":"2025-10-02T04:00:00Z","v":884554,"vw":2.60959},{"c":2.64,"h":2.7,"l":2.61,"n":4174,"o":2.62,"t":"2025-10-03T04:00:00Z","v":720809,"vw":2.650095},{"c":2.54,"h":2.6475,"l":2.53,"n":5207,"o":2.63,"t":"2025-10-06T04:00:00Z","v":936031,"vw":2.573654},{"c":2.48,"h":2.54,"l":2.445,"n":6124,"o":2.54,"t":"2025-10-07T04:00:00Z","v":1207191,"vw":2.479522},{"c":2.49,"h":2.53,"l":2.44,"n":6169,"o":2.5,"t":"2025-10-08T04:00:00Z","v":1107428,"vw":2.48212},{"c":2.35,"h":2.5,"l":2.345,"n":6006,"o":2.47,"t":"2025-10-09T04:00:00Z","v":1346288,"vw":2.390788},{"c":2.27,"h":2.3971,"l":2.27,"n":7208,"o":2.35,"t":"2025-10-10T04:00:00Z","v":1523020,"vw":2.341587},{"c":2.3,"h":2.33,"l":2.2801,"n":5661,"o":2.3,"t":"2025-10-13T04:00:00Z","v":759690,"vw":2.305714},{"c":2.28,"h":2.355,"l":2.235,"n":6884,"o":2.26,"t":"2025-10-14T04:00:00Z","v":1622939,"vw":2.303114},{"c":2.29,"h":2.38,"l":2.26,"n":6429,"o":2.28,"t":"2025-10-15T04:00:00Z","v":1403016,"vw":2.31368},{"c":2.32,"h":2.34,"l":2.25,"n":7544,"o":2.31,"t":"2025-10-16T04:00:00Z","v":2704002,"vw":2.298848},{"c":2.27,"h":2.32,"l":2.26,"n":6085,"o":2.32,"t":"2025-10-17T04:00:00Z","v":1040713,"vw":2.27952},{"c":2.33,"h":2.37,"l":2.28,"n":6774,"o":2.3,"t":"2025-10-20T04:00:00Z","v":1105649,"vw":2.324386},{"c":2.26,"h":2.335,"l":2.26,"n":4760,"o":2.32,"t":"2025-10-21T04:00:00Z","v":914997,"vw":2.296149},{"c":2.35,"h":2.35,"l":2.2493,"n":5378,"o":2.26,"t":"2025-10-22T04:00:00Z","v":1005442,"vw":2.322438},{"c":2.38,"h":2.39,"l":2.315,"n":4412,"o":2.36,"t":"2025-10-23T04:00:00Z","v":847594,"vw":2.36202},{"c":2.37,"h":2.42,"l":2.37,"n":5855,"o":2.4,"t":"2025-10-24T04:00:00Z","v":1460318,"vw":2.394274},{"c":2.29,"h":2.37,"l":2.285,"n":5150,"o":2.36,"t":"2025-10-27T04:00:00Z","v":1318515,"vw":2.311252},{"c":2.22,"h":2.3331,"l":2.2,"n":4629,"o":2.29,"t":"2025-10-28T04:00:00Z","v":1018139,"vw":2.246796},{"c":2.18,"h":2.265,"l":2.165,"n":5042,"o":2.2,"t":"2025-10-29T04:00:00Z","v":1009620,"vw":2.209406},{"c":2.16,"h":2.2,"l":2.13,"n":5054,"o":2.15,"t":"2025-10-30T04:00:00Z","v":870722,"vw":2.171858},{"c":2.14,"h":2.18,"l":2.1,"n":7264,"o":2.13,"t":"2025-10-31T04:00:00Z","v":1484153,"vw":2.127834},{"c":2.08,"h":2.145,"l":2.07,"n":5918,"o":2.13,"t":"2025-11-03T05:00:00Z","v":1105383,"vw":2.106257},{"c":1.97,"h":2.1,"l":1.97,"n":6342,"o":2.07,"t":"2025-11-04T05:00:00Z","v":1876361,"vw":1.991398},{"c":2.18,"h":2.19,"l":1.95,"n":9190,"o":1.97,"t":"2025-11-05T05:00:00Z","v":2764442,"vw":2.100028},{"c":2.05,"h":2.25,"l":1.97,"n":9089,"o":1.97,"t":"2025-11-06T05:00:00Z","v":1779723,"vw":2.091278},{"c":2,"h":2.15,"l":1.99,"n":10152,"o":2.05,"t":"2025-11-07T05:00:00Z","v":2589224,"vw":2.035656},{"c":1.91,"h":2.02,"l":1.87,"n":8007,"o":2.01,"t":"2025-11-10T05:00:00Z","v":1888507,"vw":1.917248},{"c":1.8,"h":1.94,"l":1.8,"n":6076,"o":1.89,"t":"2025-11-11T05:00:00Z","v":1260864,"vw":1.848942},{"c":1.77,"h":1.83,"l":1.75,"n":6073,"o":1.8,"t":"2025-11-12T05:00:00Z","v":1258750,"vw":1.78652},{"c":1.75,"h":1.78,"l":1.72,"n":6477,"o":1.77,"t":"2025-11-13T05:00:00Z","v":1568815,"vw":1.7549},{"c":1.7,"h":1.75,"l":1.68,"n":5517,"o":1.74,"t":"2025-11-14T05:00:00Z","v":1734940,"vw":1.71714},{"c":1.65,"h":1.73,"l":1.64,"n":5492,"o":1.73,"t":"2025-11-17T05:00:00Z","v":1779316,"vw":1.670739},{"c":1.6,"h":1.67,"l":1.58,"n":6487,"o":1.63,"t":"2025-11-18T05:00:00Z","v":1400238,"vw":1.616363},{"c":1.56,"h":1.62,"l":1.55,"n":5791,"o":1.59,"t":"2025-11-19T05:00:00Z","v":1167152,"vw":1.586315},{"c":1.62,"h":1.675,"l":1.57,"n":8512,"o":1.58,"t":"2025-11-20T05:00:00Z","v":1965295,"vw":1.635656},{"c":1.71,"h":1.71,"l":1.59,"n":5250,"o":1.61,"t":"2025-11-21T05:00:00Z","v":1370417,"vw":1.673059},{"c":1.64,"h":1.7036,"l":1.61,"n":5289,"o":1.7,"t":"2025-11-24T05:00:00Z","v":1381860,"vw":1.642325},{"c":1.73,"h":1.74,"l":1.655,"n":6048,"o":1.68,"t":"2025-11-25T05:00:00Z","v":1833484,"vw":1.704912},{"c":1.73,"h":1.76,"l":1.69,"n":5137,"o":1.72,"t":"2025-11-26T05:00:00Z","v":765495,"vw":1.732536},{"c":1.74,"h":1.75,"l":1.715,"n":2503,"o":1.73,"t":"2025-11-28T05:00:00Z","v":414018,"vw":1.731689},{"c":1.72,"h":1.76,"l":1.68,"n":4192,"o":1.73,"t":"2025-12-01T05:00:00Z","v":734488,"vw":1.727502},{"c":1.75,"h":1.775,"l":1.695,"n":4254,"o":1.71,"t":"2025-12-02T05:00:00Z","v":793936,"vw":1.745254},{"c":1.86,"h":1.88,"l":1.7539,"n":7116,"o":1.76,"t":"2025-12-03T05:00:00Z","v":1416229,"vw":1.833461},{"c":1.81,"h":1.86,"l":1.8,"n":4489,"o":1.86,"t":"2025-12-04T05:00:00Z","v":782484,"vw":1.81672},{"c":1.81,"h":1.85,"l":1.8,"n":4311,"o":1.8,"t":"2025-12-05T05:00:00Z","v":824377,"vw":1.822778},{"c":1.82,"h":1.83,"l":1.79,"n":6028,"o":1.81,"t":"2025-12-08T05:00:00Z","v":1289746,"vw":1.80638},{"c":1.83,"h":1.85,"l":1.755,"n":6379,"o":1.84,"t":"2025-12-09T05:00:00Z","v":1878487,"vw":1.806326},{"c":1.89,"h":1.9,"l":1.81,"n":4816,"o":1.81,"t":"2025-12-10T05:00:00Z","v":1149409,"vw":1.872792},{"c":1.89,"h":1.96,"l":1.88,"n":3347,"o":1.89,"t":"2025-12-11T05:00:00Z","v":641364,"vw":1.915818},{"c":1.9,"h":1.955,"l":1.89,"n":3536,"o":1.9,"t":"2025-12-12T05:00:00Z","v":896481,"vw":1.916574},{"c":1.88,"h":1.92,"l":1.85,"n":6196,"o":1.9,"t":"2025-12-15T05:00:00Z","v":1388989,"vw":1.877573},{"c":1.9,"h":1.91,"l":1.86,"n":4254,"o":1.89,"t":"2025-12-16T05:00:00Z","v":1058628,"vw":1.89004},{"c":1.87,"h":1.93,"l":1.86,"n":3743,"o":1.93,"t":"2025-12-17T05:00:00Z","v":690101,"vw":1.875492},{"c":1.9,"h":1.91,"l":1.85,"n":4312,"o":1.88,"t":"2025-12-18T05:00:00Z","v":870161,"vw":1.886376},{"c":1.91,"h":1.925,"l":1.895,"n":4730,"o":1.9,"t":"2025-12-19T05:00:00Z","v":1820589,"vw":1.909047},{"c":1.85,"h":1.925,"l":1.84,"n":6109,"o":1.9,"t":"2025-12-22T05:00:00Z","v":1397974,"vw":1.891519},{"c":1.73,"h":1.88,"l":1.7,"n":5608,"o":1.88,"t":"2025-12-23T05:00:00Z","v":1269514,"vw":1.757854},{"c":1.73,"h":1.74,"l":1.66,"n":4169,"o":1.73,"t":"2025-12-24T05:00:00Z","v":838292,"vw":1.691538},{"c":1.75,"h":1.77,"l":1.72,"n":2675,"o":1.72,"t":"2025-12-26T05:00:00Z","v":549596,"vw":1.751044},{"c":1.74,"h":1.7586,"l":1.72,"n":4892,"o":1.75,"t":"2025-12-29T05:00:00Z","v":1282385,"vw":1.734328},{"c":1.78,"h":1.8,"l":1.73,"n":3170,"o":1.73,"t":"2025-12-30T05:00:00Z","v":654571,"vw":1.76741},{"c":1.84,"h":1.84,"l":1.75,"n":3894,"o":1.76,"t":"2025-12-31T05:00:00Z","v":1331579,"vw":1.802977},{"c":1.9,"h":1.9755,"l":1.83,"n":4537,"o":1.85,"t":"2026-01-02T05:00:00Z","v":1445969,"vw":1.90291},{"c":1.99,"h":2.015,"l":1.86,"n":5479,"o":1.86,"t":"2026-01-05T05:00:00Z","v":1452715,"vw":1.974208},{"c":2.07,"h":2.12,"l":1.96,"n":6188,"o":1.96,"t":"2026-01-06T05:00:00Z","v":1504040,"vw":2.070737},{"c":2.05,"h":2.09,"l":2.03,"n":5865,"o":2.07,"t":"2026-01-07T05:00:00Z","v":1190635,"vw":2.054454},{"c":2.09,"h":2.16,"l":2.03,"n":5802,"o":2.04,"t":"2026-01-08T05:00:00Z","v":1210264,"vw":2.12361},{"c":2.15,"h":2.16,"l":2.08,"n":6229,"o":2.09,"t":"2026-01-09T05:00:00Z","v":2518299,"vw":2.109108},{"c":2.11,"h":2.17,"l":2.075,"n":5614,"o":2.14,"t":"2026-01-12T05:00:00Z","v":1292028,"vw":2.105137},{"c":2.13,"h":2.16,"l":2.09,"n":3462,"o":2.12,"t":"2026-01-13T05:00:00Z","v":640172,"vw":2.119596},{"c":2.1,"h":2.15,"l":2.09,"n":4471,"o":2.13,"t":"2026-01-14T05:00:00Z","v":787651,"vw":2.114351},{"c":2.15,"h":2.21,"l":2.08,"n":6491,"o":2.08,"t":"2026-01-15T05:00:00Z","v":1211649,"vw":2.166789},{"c":2.15,"h":2.175,"l":2.125,"n":4375,"o":2.15,"t":"2026-01-16T05:00:00Z","v":843780,"vw":2.152359},{"c":2.08,"h":2.13,"l":2.07,"n":7368,"o":2.1,"t":"2026-01-20T05:00:00Z","v":1862603,"vw":2.096177},{"c":2.13,"h":2.175,"l":2.078,"n":9992,"o":2.09,"t":"2026-01-21T05:00:00Z","v":2709479,"vw":2.135831},{"c":2.09,"h":2.19,"l":2.06,"n":6663,"o":2.13,"t":"2026-01-22T05:00:00Z","v":1424580,"vw":2.104876},{"c":2.04,"h":2.08,"l":2.02,"n":8025,"o":2.07,"t":"2026-01-23T05:00:00Z","v":1423318,"vw":2.043401},{"c":2,"h":2.07,"l":1.96,"n":8825,"o":2.03,"t":"2026-01-26T05:00:00Z","v":2132035,"vw":2.026826},{"c":2,"h":2.03,"l":1.95,"n":7830,"o":2.03,"t":"2026-01-27T05:00:00Z","v":2345956,"vw":1.993502},{"c":1.98,"h":2.04,"l":1.9501,"n":8513,"o":2.04,"t":"2026-01-28T05:00:00Z","v":2865288,"vw":1.983027},{"c":1.99,"h":2.02,"l":1.96,"n":8240,"o":1.98,"t":"2026-01-29T05:00:00Z","v":2863491,"vw":1.99069},{"c":1.99,"h":2.02,"l":1.925,"n":10122,"o":1.97,"t":"2026-01-30T05:00:00Z","v":3403498,"vw":1.978826},{"c":1.98,"h":2.04,"l":1.9625,"n":9471,"o":2.02,"t":"2026-02-02T05:00:00Z","v":2376726,"vw":2.004626},{"c":2.05,"h":2.06,"l":1.95,"n":6912,"o":1.98,"t":"2026-02-03T05:00:00Z","v":1777816,"vw":2.023827},{"c":2.12,"h":2.16,"l":2.05,"n":7706,"o":2.07,"t":"2026-02-04T05:00:00Z","v":2195494,"vw":2.10067},{"c":2.14,"h":2.17,"l":2.075,"n":10210,"o":2.13,"t":"2026-02-05T05:00:00Z","v":1942286,"vw":2.128078},{"c":2.2,"h":2.24,"l":2.135,"n":8083,"o":2.18,"t":"2026-02-06T05:00:00Z","v":2466837,"vw":2.18417},{"c":2.23,"h":2.25,"l":2.175,"n":4636,"o":2.21,"t":"2026-02-09T05:00:00Z","v":1384790,"vw":2.225608},{"c":2.27,"h":2.3099,"l":2.22,"n":6534,"o":2.23,"t":"2026-02-10T05:00:00Z","v":1556798,"vw":2.282712},{"c":2.3,"h":2.34,"l":2.2803,"n":9037,"o":2.3,"t":"2026-02-11T05:00:00Z","v":2304994,"vw":2.302214},{"c":2.25,"h":2.43,"l":2.19,"n":7364,"o":2.34,"t":"2026-02-12T05:00:00Z","v":1475061,"vw":2.295879},{"c":2.21,"h":2.265,"l":2.2,"n":5294,"o":2.25,"t":"2026-02-13T05:00:00Z","v":1080956,"vw":2.232523},{"c":2.21,"h":2.25,"l":2.13,"n":4482,"o":2.19,"t":"2026-02-17T05:00:00Z","v":863193,"vw":2.20683},{"c":2.17,"h":2.25,"l":2.14,"n":4121,"o":2.24,"t":"2026-02-18T05:00:00Z","v":748657,"vw":2.184379},{"c":2.13,"h":2.21,"l":2.075,"n":4535,"o":2.15,"t":"2026-02-19T05:00:00Z","v":1028605,"vw":2.122034},{"c":2.14,"h":2.18,"l":2.11,"n":6121,"o":2.18,"t":"2026-02-20T05:00:00Z","v":892282,"vw":2.1397},{"c":2.13,"h":2.2,"l":2.1,"n":7604,"o":2.1,"t":"2026-02-23T05:00:00Z","v":1267712,"vw":2.148898},{"c":2.17,"h":2.18,"l":2.08,"n":4350,"o":2.14,"t":"2026-02-24T05:00:00Z","v":853173,"vw":2.140441},{"c":2.21,"h":2.23,"l":2.155,"n":9423,"o":2.18,"t":"2026-02-25T05:00:00Z","v":1806618,"vw":2.196481},{"c":2.37,"h":2.43,"l":2.29,"n":17498,"o":2.35,"t":"2026-02-26T05:00:00Z","v":3597156,"vw":2.362316},{"c":2.3,"h":2.375,"l":2.26,"n":12727,"o":2.34,"t":"2026-02-27T05:00:00Z","v":3415968,"vw":2.310741},{"c":2.25,"h":2.28,"l":2.152,"n":6532,"o":2.16,"t":"2026-03-02T05:00:00Z","v":1336302,"vw":2.243225},{"c":2.26,"h":2.285,"l":2.17,"n":7427,"o":2.17,"t":"2026-03-03T05:00:00Z","v":1678702,"vw":2.240072},{"c":2.33,"h":2.34,"l":2.245,"n":8150,"o":2.27,"t":"2026-03-04T05:00:00Z","v":1954362,"vw":2.316247},{"c":2.31,"h":2.34,"l":2.27,"n":7867,"o":2.31,"t":"2026-03-05T05:00:00Z","v":1019244,"vw":2.301108},{"c":2.21,"h":2.29,"l":2.19,"n":5807,"o":2.27,"t":"2026-03-06T05:00:00Z","v":1266535,"vw":2.227434},{"c":2.16,"h":2.195,"l":2.08,"n":5602,"o":2.15,"t":"2026-03-09T04:00:00Z","v":1624514,"vw":2.127807},{"c":2.14,"h":2.19,"l":2.12,"n":3726,"o":2.12,"t":"2026-03-10T04:00:00Z","v":1104363,"vw":2.159781},{"c":2.09,"h":2.155,"l":2.05,"n":6931,"o":2.11,"t":"2026-03-11T04:00:00Z","v":1176582,"vw":2.084433},{"c":2.06,"h":2.1,"l":2.04,"n":3770,"o":2.04,"t":"2026-03-12T04:00:00Z","v":671448,"vw":2.066573},{"c":2.08,"h":2.085,"l":2.035,"n":4530,"o":2.07,"t":"2026-03-13T04:00:00Z","v":1239779,"vw":2.063232},{"c":2.1,"h":2.125,"l":2.085,"n":3663,"o":2.09,"t":"2026-03-16T04:00:00Z","v":759583,"vw":2.106191},{"c":2.15,"h":2.16,"l":2.11,"n":4493,"o":2.11,"t":"2026-03-17T04:00:00Z","v":1085478,"vw":2.142888},{"c":2.09,"h":2.15,"l":2.09,"n":4263,"o":2.13,"t":"2026-03-18T04:00:00Z","v":1100385,"vw":2.121539},{"c":2,"h":2.095,"l":1.96,"n":7161,"o":2.08,"t":"2026-03-19T04:00:00Z","v":1857136,"vw":2.01142},{"c":1.79,"h":2.01,"l":1.79,"n":8760,"o":2.01,"t":"2026-03-20T04:00:00Z","v":4217258,"vw":1.831507},{"c":1.85,"h":1.9,"l":1.8,"n":7364,"o":1.84,"t":"2026-03-23T04:00:00Z","v":2009014,"vw":1.856183},{"c":1.76,"h":1.84,"l":1.745,"n":5120,"o":1.83,"t":"2026-03-24T04:00:00Z","v":1731491,"vw":1.788463},{"c":1.78,"h":1.8,"l":1.755,"n":3590,"o":1.76,"t":"2026-03-25T04:00:00Z","v":1682418,"vw":1.78059},{"c":1.79,"h":1.825,"l":1.76,"n":3793,"o":1.76,"t":"2026-03-26T04:00:00Z","v":1452818,"vw":1.804071},{"c":1.78,"h":1.8,"l":1.755,"n":4494,"o":1.78,"t":"2026-03-27T04:00:00Z","v":969970,"vw":1.781724},{"c":1.79,"h":1.825,"l":1.76,"n":6293,"o":1.77,"t":"2026-03-30T04:00:00Z","v":2979849,"vw":1.792254},{"c":1.355,"h":1.57,"l":1.13,"n":21883,"o":1.55,"t":"2026-03-31T04:00:00Z","v":12027296,"vw":1.309622},{"c":1.18,"h":1.22,"l":1.15,"n":51994,"o":1.19,"t":"2026-04-01T04:00:00Z","v":51730880,"vw":1.191658},{"c":1.27,"h":1.2998,"l":1.17,"n":56103,"o":1.19,"t":"2026-04-02T04:00:00Z","v":82938431,"vw":1.232606},{"c":1.31,"h":1.3899,"l":1.27,"n":38987,"o":1.28,"t":"2026-04-06T04:00:00Z","v":30631311,"vw":1.316135},{"c":1.27,"h":1.315,"l":1.21,"n":17057,"o":1.3,"t":"2026-04-07T04:00:00Z","v":9502456,"vw":1.247974},{"c":1.29,"h":1.3499,"l":1.2,"n":29304,"o":1.31,"t":"2026-04-08T04:00:00Z","v":65241627,"vw":1.281598},{"c":1.29,"h":1.345,"l":1.27,"n":43868,"o":1.29,"t":"2026-04-09T04:00:00Z","v":20044690,"vw":1.301604},{"c":1.26,"h":1.305,"l":1.21,"n":27328,"o":1.28,"t":"2026-04-10T04:00:00Z","v":17892152,"vw":1.250314},{"c":1.34,"h":1.345,"l":1.225,"n":16776,"o":1.25,"t":"2026-04-13T04:00:00Z","v":11508014,"vw":1.281236},{"c":1.33,"h":1.36,"l":1.31,"n":19393,"o":1.35,"t":"2026-04-14T04:00:00Z","v":10589390,"vw":1.339882},{"c":1.4,"h":1.4,"l":1.31,"n":18417,"o":1.32,"t":"2026-04-15T04:00:00Z","v":8943366,"vw":1.37871},{"c":1.38,"h":1.4101,"l":1.36,"n":10340,"o":1.39,"t":"2026-04-16T04:00:00Z","v":2836720,"vw":1.377754},{"c":1.44,"h":1.455,"l":1.36,"n":16571,"o":1.4,"t":"2026-04-17T04:00:00Z","v":14361920,"vw":1.421484},{"c":1.53,"h":1.54,"l":1.42,"n":19555,"o":1.42,"t":"2026-04-20T04:00:00Z","v":21629335,"vw":1.50216},{"c":1.52,"h":1.62,"l":1.51,"n":18679,"o":1.54,"t":"2026-04-21T04:00:00Z","v":20942195,"vw":1.563541},{"c":1.53,"h":1.56,"l":1.51,"n":9993,"o":1.51,"t":"2026-04-22T04:00:00Z","v":5508587,"vw":1.535491},{"c":1.43,"h":1.57,"l":1.39,"n":13213,"o":1.53,"t":"2026-04-23T04:00:00Z","v":7941224,"vw":1.442552},{"c":1.54,"h":1.55,"l":1.425,"n":8983,"o":1.45,"t":"2026-04-24T04:00:00Z","v":5649321,"vw":1.500034},{"c":1.53,"h":1.58,"l":1.52,"n":18001,"o":1.54,"t":"2026-04-27T04:00:00Z","v":8716298,"vw":1.550179},{"c":1.54,"h":1.58,"l":1.51,"n":26550,"o":1.55,"t":"2026-04-28T04:00:00Z","v":10024984,"vw":1.543355},{"c":1.5,"h":1.57,"l":1.47,"n":27284,"o":1.55,"t":"2026-04-29T04:00:00Z","v":10071850,"vw":1.514052},{"c":1.55,"h":1.575,"l":1.48,"n":24652,"o":1.52,"t":"2026-04-30T04:00:00Z","v":12954128,"vw":1.523992},{"c":1.56,"h":1.58,"l":1.52,"n":24896,"o":1.55,"t":"2026-05-01T04:00:00Z","v":6740533,"vw":1.556481},{"c":1.5,"h":1.58,"l":1.49,"n":18067,"o":1.57,"t":"2026-05-04T04:00:00Z","v":4931467,"vw":1.520883},{"c":1.54,"h":1.54,"l":1.465,"n":16816,"o":1.5,"t":"2026-05-05T04:00:00Z","v":4529589,"vw":1.513355},{"c":1.58,"h":1.62,"l":1.535,"n":18112,"o":1.6,"t":"2026-05-06T04:00:00Z","v":6087643,"vw":1.571405},{"c":1.54,"h":1.59,"l":1.48,"n":19577,"o":1.52,"t":"2026-05-07T04:00:00Z","v":7956864,"vw":1.532292},{"c":1.64,"h":1.65,"l":1.545,"n":22408,"o":1.59,"t":"2026-05-08T04:00:00Z","v":11564391,"vw":1.600795},{"c":1.6,"h":1.655,"l":1.55,"n":12294,"o":1.61,"t":"2026-05-11T04:00:00Z","v":8489368,"vw":1.605377},{"c":1.62,"h":1.68,"l":1.565,"n":27209,"o":1.61,"t":"2026-05-12T04:00:00Z","v":15594898,"vw":1.636516},{"c":1.65,"h":1.7599,"l":1.625,"n":25075,"o":1.64,"t":"2026-05-13T04:00:00Z","v":15573549,"vw":1.69314},{"c":1.69,"h":1.73,"l":1.63,"n":17797,"o":1.63,"t":"2026-05-14T04:00:00Z","v":9503265,"vw":1.698099},{"c":1.66,"h":1.67,"l":1.59,"n":13094,"o":1.66,"t":"2026-05-15T04:00:00Z","v":6676930,"vw":1.642173},{"c":1.72,"h":1.73,"l":1.66,"n":24297,"o":1.67,"t":"2026-05-18T04:00:00Z","v":10123363,"vw":1.706098},{"c":1.64,"h":1.74,"l":1.625,"n":19851,"o":1.72,"t":"2026-05-19T04:00:00Z","v":8683913,"vw":1.674967},{"c":1.77,"h":1.795,"l":1.63,"n":21279,"o":1.64,"t":"2026-05-20T04:00:00Z","v":17397106,"vw":1.732362},{"c":1.72,"h":1.78,"l":1.69,"n":24343,"o":1.75,"t":"2026-05-21T04:00:00Z","v":5282054,"vw":1.723075},{"c":1.71,"h":1.75,"l":1.69,"n":8206,"o":1.73,"t":"2026-05-22T04:00:00Z","v":2606946,"vw":1.715303},{"c":1.73,"h":1.7496,"l":1.71,"n":31551,"o":1.71,"t":"2026-05-26T04:00:00Z","v":5334679,"vw":1.731361},{"c":1.75,"h":1.78,"l":1.71,"n":27002,"o":1.73,"t":"2026-05-27T04:00:00Z","v":8395122,"vw":1.738726},{"c":1.8,"h":1.825,"l":1.74,"n":19141,"o":1.74,"t":"2026-05-28T04:00:00Z","v":7170017,"vw":1.791043},{"c":1.79,"h":1.83,"l":1.77,"n":20298,"o":1.78,"t":"2026-05-29T04:00:00Z","v":23311395,"vw":1.795291},{"c":1.75,"h":1.7892,"l":1.73,"n":14157,"o":1.76,"t":"2026-06-01T04:00:00Z","v":3419079,"vw":1.751806},{"c":1.72,"h":1.78,"l":1.72,"n":17145,"o":1.74,"t":"2026-06-02T04:00:00Z","v":2712386,"vw":1.749672},{"c":1.66,"h":1.71,"l":1.65,"n":21673,"o":1.7,"t":"2026-06-03T04:00:00Z","v":3932000,"vw":1.675228},{"c":1.65,"h":1.7,"l":1.63,"n":24580,"o":1.68,"t":"2026-06-04T04:00:00Z","v":7626086,"vw":1.666678},{"c":1.57,"h":1.65,"l":1.55,"n":25554,"o":1.64,"t":"2026-06-05T04:00:00Z","v":8705399,"vw":1.58926},{"c":1.54,"h":1.6,"l":1.53,"n":29078,"o":1.57,"t":"2026-06-08T04:00:00Z","v":4883121,"vw":1.566908},{"c":1.64,"h":1.66,"l":1.52,"n":30062,"o":1.52,"t":"2026-06-09T04:00:00Z","v":10496346,"vw":1.608421},{"c":1.66,"h":1.66,"l":1.62,"n":54214,"o":1.64,"t":"2026-06-10T04:00:00Z","v":8756580,"vw":1.641817},{"c":1.64,"h":1.695,"l":1.62,"n":52095,"o":1.67,"t":"2026-06-11T04:00:00Z","v":4768222,"vw":1.652594},{"c":1.62,"h":1.66,"l":1.61,"n":60451,"o":1.63,"t":"2026-06-12T04:00:00Z","v":5826931,"vw":1.63449},{"c":1.6,"h":1.66,"l":1.59,"n":71360,"o":1.64,"t":"2026-06-15T04:00:00Z","v":4428040,"vw":1.619477},{"c":1.62,"h":1.66,"l":1.61,"n":71844,"o":1.61,"t":"2026-06-16T04:00:00Z","v":4255687,"vw":1.628255},{"c":1.6,"h":1.715,"l":1.6,"n":53013,"o":1.65,"t":"2026-06-17T04:00:00Z","v":8731095,"vw":1.65788},{"c":1.69,"h":1.69,"l":1.605,"n":88125,"o":1.64,"t":"2026-06-18T04:00:00Z","v":17221712,"vw":1.677047},{"c":1.66,"h":1.705,"l":1.64,"n":67779,"o":1.66,"t":"2026-06-22T04:00:00Z","v":7393483,"vw":1.668029},{"c":1.71,"h":1.72,"l":1.62,"n":59780,"o":1.68,"t":"2026-06-23T04:00:00Z","v":7272646,"vw":1.679277},{"c":1.76,"h":1.76,"l":1.7,"n":86250,"o":1.71,"t":"2026-06-24T04:00:00Z","v":11716071,"vw":1.739578},{"c":1.7,"h":1.78,"l":1.69,"n":138640,"o":1.76,"t":"2026-06-25T04:00:00Z","v":10854158,"vw":1.737867},{"c":1.71,"h":1.72,"l":1.625,"n":123139,"o":1.69,"t":"2026-06-26T04:00:00Z","v":29308328,"vw":1.696051},{"c":1.69,"h":1.71,"l":1.63,"n":55853,"o":1.71,"t":"2026-06-29T04:00:00Z","v":6059591,"vw":1.663476},{"c":1.69,"h":1.765,"l":1.655,"n":69687,"o":1.69,"t":"2026-06-30T04:00:00Z","v":11390215,"vw":1.707194},{"c":1.68,"h":1.725,"l":1.65,"n":97421,"o":1.7,"t":"2026-07-01T04:00:00Z","v":9418564,"vw":1.687498},{"c":1.73,"h":1.74,"l":1.67,"n":86520,"o":1.67,"t":"2026-07-02T04:00:00Z","v":10801659,"vw":1.706794},{"c":1.74,"h":1.77,"l":1.71,"n":126347,"o":1.73,"t":"2026-07-06T04:00:00Z","v":8202013,"vw":1.744971},{"c":8.71,"h":8.92,"l":8.525,"n":14464,"o":8.8,"t":"2026-07-07T04:00:00Z","v":2885245,"vw":8.696958},{"c":8.57,"h":8.72,"l":8.57,"n":26083,"o":8.61,"t":"2026-07-08T04:00:00Z","v":2477878,"vw":8.661568},{"c":8.75,"h":8.76,"l":8.3,"n":20803,"o":8.57,"t":"2026-07-09T04:00:00Z","v":2978967,"vw":8.67644},{"c":8.83,"h":8.89,"l":8.615,"n":21820,"o":8.75,"t":"2026-07-10T04:00:00Z","v":2596493,"vw":8.780238},{"c":8.86,"h":9.02,"l":8.72,"n":20611,"o":8.83,"t":"2026-07-13T04:00:00Z","v":2619639,"vw":8.874512},{"c":8.54,"h":8.97,"l":8.54,"n":16005,"o":8.88,"t":"2026-07-14T04:00:00Z","v":1782223,"vw":8.74041},{"c":8.59,"h":8.755,"l":8.49,"n":14713,"o":8.53,"t":"2026-07-15T04:00:00Z","v":1414122,"vw":8.61056},{"c":8.7,"h":8.83,"l":8.535,"n":19868,"o":8.6,"t":"2026-07-16T04:00:00Z","v":2034273,"vw":8.692529},{"c":8.6,"h":8.72,"l":8.47,"n":11670,"o":8.65,"t":"2026-07-17T04:00:00Z","v":1574563,"vw":8.592923},{"c":8.76,"h":8.895,"l":8.48,"n":16818,"o":8.54,"t":"2026-07-20T04:00:00Z","v":2781445,"vw":8.754822},{"c":8.84,"h":8.87,"l":8.66,"n":16937,"o":8.72,"t":"2026-07-21T04:00:00Z","v":2136356,"vw":8.799443},{"c":8.54,"h":8.86,"l":8.38,"n":15231,"o":8.86,"t":"2026-07-22T04:00:00Z","v":1628931,"vw":8.510697},{"c":8.53,"h":8.58,"l":8.4,"n":12051,"o":8.52,"t":"2026-07-23T04:00:00Z","v":1174594,"vw":8.509555},{"c":8.46,"h":8.695,"l":8.42,"n":12535,"o":8.61,"t":"2026-07-24T04:00:00Z","v":1095115,"vw":8.517978},{"c":8.34,"h":8.64,"l":8.32,"n":10014,"o":8.53,"t":"2026-07-27T04:00:00Z","v":1098517,"vw":8.423458},{"c":8.41,"h":8.51,"l":8.09,"n":15389,"o":8.41,"t":"2026-07-28T04:00:00Z","v":1669069,"vw":8.328307},{"c":8.12,"h":8.51,"l":8.085,"n":18143,"o":8.42,"t":"2026-07-29T04:00:00Z","v":1757052,"vw":8.252013},{"c":8.06,"h":8.27,"l":7.87,"n":16669,"o":8.21,"t":"2026-07-30T04:00:00Z","v":1961661,"vw":8.044036},{"c":8.03,"h":8.17,"l":7.925,"n":16311,"o":8.06,"t":"2026-07-31T04:00:00Z","v":1303569,"vw":8.047828},{"c":7.88,"h":8.16,"l":7.84,"n":13643,"o":8.12,"t":"2026-08-03T04:00:00Z","v":1330898,"vw":7.94201},{"c":7.93,"h":8.04,"l":7.65,"n":20787,"o":7.94,"t":"2026-08-04T04:00:00Z","v":2715089,"vw":7.858325},{"c":7.88,"h":7.975,"l":7.61,"n":19869,"o":7.86,"t":"2026-08-05T04:00:00Z","v":1972873,"vw":7.874777},{"c":8.45,"h":8.7,"l":7.65,"n":28674,"o":7.96,"t":"2026-08-06T04:00:00Z","v":3451080,"vw":8.216236},{"c":8.23,"h":8.53,"l":8.18,"n":15842,"o":8.5,"t":"2026-08-07T04:00:00Z","v":1444085,"vw":8.331981},{"c":8.09,"h":8.26,"l":7.98,"n":15717,"o":8.14,"t":"2026-08-10T04:00:00Z","v":1428608,"vw":8.05527},{"c":8.13,"h":8.21,"l":8.04,"n":13630,"o":8.15,"t":"2026-08-11T04:00:00Z","v":1238677,"vw":8.124997},{"c":8.48,"h":8.51,"l":8.15,"n":14441,"o":8.19,"t":"2026-08-12T04:00:00Z","v":1591290,"vw":8.430843},{"c":8.17,"h":8.54,"l":8.15,"n":13313,"o":8.5,"t":"2026-08-13T04:00:00Z","v":1464776,"vw":8.260509},{"c":8.13,"h":8.3,"l":8.12,"n":11519,"o":8.21,"t":"2026-08-14T04:00:00Z","v":914159,"vw":8.193186},{"c":8.09,"h":8.1,"l":7.88,"n":11251,"o":8.07,"t":"2026-08-17T04:00:00Z","v":1149181,"vw":8.013206},{"c":7.83,"h":8.1,"l":7.81,"n":13332,"o":8.09,"t":"2026-08-18T04:00:00Z","v":1681790,"vw":7.944511},{"c":8,"h":8.135,"l":7.88,"n":13932,"o":7.93,"t":"2026-08-19T04:00:00Z","v":1571487,"vw":8.036729},{"c":8.09,"h":8.095,"l":7.92,"n":11508,"o":8.04,"t":"2026-08-20T04:00:00Z","v":1396808,"vw":8.018607},{"c":8.07,"h":8.17,"l":7.925,"n":17246,"o":8.15,"t":"2026-08-21T04:00:00Z","v":2001363,"vw":8.047685},{"c":8.01,"h":8.255,"l":7.94,"n":14879,"o":8.12,"t":"2026-08-24T04:00:00Z","v":1008671,"vw":8.072153},{"c":7.96,"h":8.21,"l":7.96,"n":9480,"o":8.02,"t":"2026-08-25T04:00:00Z","v":743060,"vw":8.002021},{"c":7.83,"h":8.055,"l":7.795,"n":10631,"o":7.97,"t":"2026-08-26T04:00:00Z","v":949560,"vw":7.904944},{"c":7.64,"h":7.91,"l":7.575,"n":11984,"o":7.81,"t":"2026-08-27T04:00:00Z","v":1260278,"vw":7.656321},{"c":7.87,"h":7.94,"l":7.63,"n":14297,"o":7.67,"t":"2026-08-28T04:00:00Z","v":1523093,"vw":7.836918},{"c":7.8,"h":7.87,"l":7.635,"n":16095,"o":7.75,"t":"2026-08-31T04:00:00Z","v":2343401,"vw":7.763472},{"c":7.67,"h":7.755,"l":7.545,"n":13323,"o":7.72,"t":"2026-09-01T04:00:00Z","v":1866779,"vw":7.641236},{"c":7.66,"h":7.84,"l":7.625,"n":12370,"o":7.74,"t":"2026-09-02T04:00:00Z","v":1107951,"vw":7.686869},{"c":7.61,"h":7.68,"l":7.54,"n":11412,"o":7.68,"t":"2026-09-03T04:00:00Z","v":1440958,"vw":7.617794},{"c":7.61,"h":7.62,"l":7.43,"n":12797,"o":7.61,"t":"2026-09-04T04:00:00Z","v":1310147,"vw":7.590497},{"c":7.375,"h":7.65,"l":7.35,"n":12207,"o":7.63,"t":"2026-09-08T04:00:00Z","v":1476782,"vw":7.446033},{"c":7.11,"h":7.44,"l":7.09,"n":11602,"o":7.37,"t":"2026-09-09T04:00:00Z","v":1355301,"vw":7.193031},{"c":6.87,"h":7.1,"l":6.86,"n":17337,"o":7.04,"t":"2026-09-10T04:00:00Z","v":1680906,"vw":6.966837},{"c":6.8,"h":7.05,"l":6.77,"n":13345,"o":6.95,"t":"2026-09-11T04:00:00Z","v":1551926,"vw":6.845142},{"c":6.67,"h":6.845,"l":6.62,"n":14151,"o":6.8,"t":"2026-09-14T04:00:00Z","v":1591075,"vw":6.723506},{"c":6.65,"h":6.69,"l":6.57,"n":17428,"o":6.62,"t":"2026-09-15T04:00:00Z","v":1986046,"vw":6.635936},{"c":6.62,"h":6.765,"l":6.48,"n":11764,"o":6.65,"t":"2026-09-16T04:00:00Z","v":1319614,"vw":6.641494},{"c":6.57,"h":6.74,"l":6.55,"n":13894,"o":6.69,"t":"2026-09-17T04:00:00Z","v":1643446,"vw":6.595699},{"c":6.48,"h":6.65,"l":6.41,"n":11924,"o":6.5,"t":"2026-09-18T04:00:00Z","v":3753796,"vw":6.481124},{"c":6.66,"h":6.71,"l":6.51,"n":9218,"o":6.54,"t":"2026-09-21T04:00:00Z","v":941834,"vw":6.637858},{"c":6.74,"h":6.87,"l":6.67,"n":12998,"o":6.75,"t":"2026-09-22T04:00:00Z","v":1006420,"vw":6.754489},{"c":6.55,"h":6.69,"l":6.52,"n":9395,"o":6.69,"t":"2026-09-23T04:00:00Z","v":1228379,"vw":6.551264},{"c":6.48,"h":6.6325,"l":6.415,"n":13484,"o":6.55,"t":"2026-09-24T04:00:00Z","v":1583741,"vw":6.504503},{"c":6.59,"h":6.66,"l":6.445,"n":10531,"o":6.49,"t":"2026-09-25T04:00:00Z","v":1174818,"vw":6.552925},{"c":6.57,"h":6.63,"l":6.49,"n":11497,"o":6.59,"t":"2026-09-28T04:00:00Z","v":959655,"vw":6.56472},{"c":6.37,"h":6.59,"l":6.31,"n":10402,"o":6.59,"t":"2026-09-29T04:00:00Z","v":1390984,"vw":6.412952},{"c":6.44,"h":6.445,"l":6.28,"n":11696,"o":6.37,"t":"2026-09-30T04:00:00Z","v":1235823,"vw":6.390983},{"c":6.37,"h":6.555,"l":6.18,"n":13946,"o":6.43,"t":"2026-10-01T04:00:00Z","v":1571715,"vw":6.29967},{"c":6.38,"h":6.54,"l":6.3525,"n":11201,"o":6.5,"t":"2026-10-02T04:00:00Z","v":1201686,"vw":6.410541},{"c":6.38,"h":6.44,"l":6.275,"n":10346,"o":6.37,"t":"2026-10-05T04:00:00Z","v":1258238,"vw":6.376771},{"c":6.49,"h":6.695,"l":6.37,"n":10264,"o":6.39,"t":"2026-10-06T04:00:00Z","v":1183032,"vw":6.539081},{"c":6.38,"h":6.52,"l":6.3,"n":8899,"o":6.42,"t":"2026-10-07T04:00:00Z","v":1137342,"vw":6.378632},{"c":6.22,"h":6.32,"l":6.14,"n":9661,"o":6.32,"t":"2026-10-08T04:00:00Z","v":1649636,"vw":6.217891},{"c":7.15,"h":7.935,"l":6.11,"n":95850,"o":6.26,"t":"2026-10-09T04:00:00Z","v":16851324,"vw":7.150155},{"c":5.93,"h":7.43,"l":5.72,"n":32200,"o":7.3,"t":"2026-10-12T04:00:00Z","v":6480933,"vw":6.257269},{"c":5.925,"h":6.08,"l":5.6501,"n":18760,"o":5.83,"t":"2026-10-13T04:00:00Z","v":3345294,"vw":5.820097},{"c":5.85,"h":6.075,"l":5.83,"n":17683,"o":5.89,"t":"2026-10-14T04:00:00Z","v":3190574,"vw":5.940277},{"c":6.19,"h":6.445,"l":5.9,"n":18220,"o":5.91,"t":"2026-10-15T04:00:00Z","v":2623812,"vw":6.260706},{"c":6.15,"h":6.415,"l":6.115,"n":10843,"o":6.23,"t":"2026-10-16T04:00:00Z","v":1537307,"vw":6.208004},{"c":5.92,"h":6.14,"l":5.88,"n":13362,"o":6.12,"t":"2026-10-19T04:00:00Z","v":1608605,"vw":5.949748},{"c":5.97,"h":6.11,"l":5.905,"n":13465,"o":5.92,"t":"2026-10-20T04:00:00Z","v":1887586,"vw":6.011012},{"c":6.1,"h":6.215,"l":5.935,"n":15371,"o":6.01,"t":"2026-10-21T04:00:00Z","v":1545933,"vw":6.103755},{"c":6.22,"h":6.275,"l":6.06,"n":11556,"o":6.08,"t":"2026-10-22T04:00:00Z","v":1437699,"vw":6.216513}],"volatilityBars":[{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-09-21T13:15:00Z","v":215,"vw":6.5},{"c":6.56,"h":6.66,"l":6.51,"n":157,"o":6.54,"t":"2026-09-21T13:30:00Z","v":18639,"vw":6.551243},{"c":6.57,"h":6.57,"l":6.53,"n":272,"o":6.54,"t":"2026-09-21T13:45:00Z","v":26128,"vw":6.546361},{"c":6.585,"h":6.585,"l":6.55,"n":217,"o":6.565,"t":"2026-09-21T14:00:00Z","v":16577,"vw":6.569494},{"c":6.575,"h":6.58,"l":6.56,"n":196,"o":6.58,"t":"2026-09-21T14:15:00Z","v":11302,"vw":6.571912},{"c":6.57,"h":6.585,"l":6.56,"n":239,"o":6.575,"t":"2026-09-21T14:30:00Z","v":17269,"vw":6.574046},{"c":6.57,"h":6.575,"l":6.56,"n":101,"o":6.57,"t":"2026-09-21T14:45:00Z","v":5034,"vw":6.569038},{"c":6.6,"h":6.6,"l":6.56,"n":265,"o":6.565,"t":"2026-09-21T15:00:00Z","v":29338,"vw":6.580119},{"c":6.615,"h":6.625,"l":6.59,"n":248,"o":6.59,"t":"2026-09-21T15:15:00Z","v":23152,"vw":6.608041},{"c":6.615,"h":6.62,"l":6.595,"n":317,"o":6.61,"t":"2026-09-21T15:30:00Z","v":38370,"vw":6.604103},{"c":6.615,"h":6.62,"l":6.61,"n":256,"o":6.61,"t":"2026-09-21T15:45:00Z","v":13832,"vw":6.61852},{"c":6.63,"h":6.635,"l":6.615,"n":349,"o":6.615,"t":"2026-09-21T16:00:00Z","v":21836,"vw":6.624585},{"c":6.665,"h":6.67,"l":6.635,"n":241,"o":6.635,"t":"2026-09-21T16:15:00Z","v":21364,"vw":6.648819},{"c":6.635,"h":6.68,"l":6.63,"n":290,"o":6.67,"t":"2026-09-21T16:30:00Z","v":20502,"vw":6.65676},{"c":6.64,"h":6.645,"l":6.63,"n":153,"o":6.635,"t":"2026-09-21T16:45:00Z","v":16451,"vw":6.637663},{"c":6.63,"h":6.64,"l":6.624,"n":191,"o":6.64,"t":"2026-09-21T17:00:00Z","v":12180,"vw":6.630793},{"c":6.62,"h":6.6292,"l":6.62,"n":156,"o":6.625,"t":"2026-09-21T17:15:00Z","v":9097,"vw":6.622086},{"c":6.605,"h":6.625,"l":6.595,"n":298,"o":6.625,"t":"2026-09-21T17:30:00Z","v":16627,"vw":6.608298},{"c":6.605,"h":6.615,"l":6.595,"n":261,"o":6.6,"t":"2026-09-21T17:45:00Z","v":22591,"vw":6.604409},{"c":6.615,"h":6.62,"l":6.605,"n":162,"o":6.605,"t":"2026-09-21T18:00:00Z","v":10483,"vw":6.61247},{"c":6.605,"h":6.62,"l":6.6,"n":243,"o":6.615,"t":"2026-09-21T18:15:00Z","v":14142,"vw":6.611701},{"c":6.6,"h":6.61,"l":6.6,"n":295,"o":6.6,"t":"2026-09-21T18:30:00Z","v":21680,"vw":6.601142},{"c":6.645,"h":6.645,"l":6.6,"n":468,"o":6.605,"t":"2026-09-21T18:45:00Z","v":39141,"vw":6.61887},{"c":6.675,"h":6.675,"l":6.635,"n":397,"o":6.64,"t":"2026-09-21T19:00:00Z","v":35373,"vw":6.657153},{"c":6.675,"h":6.685,"l":6.66,"n":646,"o":6.675,"t":"2026-09-21T19:15:00Z","v":59136,"vw":6.673539},{"c":6.695,"h":6.71,"l":6.67,"n":619,"o":6.67,"t":"2026-09-21T19:30:00Z","v":58832,"vw":6.692395},{"c":6.65,"h":6.71,"l":6.64,"n":1390,"o":6.695,"t":"2026-09-21T19:45:00Z","v":170614,"vw":6.664601},{"c":6.66,"h":6.66,"l":6.66,"n":12,"o":6.66,"t":"2026-09-21T20:00:00Z","v":168769,"vw":6.66},{"c":6.78,"h":6.8,"l":6.74,"n":415,"o":6.75,"t":"2026-09-22T13:30:00Z","v":47318,"vw":6.766051},{"c":6.795,"h":6.795,"l":6.76,"n":334,"o":6.775,"t":"2026-09-22T13:45:00Z","v":19866,"vw":6.776356},{"c":6.835,"h":6.85,"l":6.79,"n":672,"o":6.795,"t":"2026-09-22T14:00:00Z","v":66615,"vw":6.811831},{"c":6.865,"h":6.87,"l":6.83,"n":440,"o":6.835,"t":"2026-09-22T14:15:00Z","v":36303,"vw":6.850882},{"c":6.835,"h":6.865,"l":6.825,"n":667,"o":6.86,"t":"2026-09-22T14:30:00Z","v":48751,"vw":6.843492},{"c":6.77,"h":6.83,"l":6.76,"n":714,"o":6.83,"t":"2026-09-22T14:45:00Z","v":45962,"vw":6.801265},{"c":6.74,"h":6.775,"l":6.74,"n":399,"o":6.77,"t":"2026-09-22T15:00:00Z","v":21000,"vw":6.76305},{"c":6.72,"h":6.745,"l":6.72,"n":329,"o":6.745,"t":"2026-09-22T15:15:00Z","v":17620,"vw":6.732549},{"c":6.715,"h":6.715,"l":6.695,"n":260,"o":6.71,"t":"2026-09-22T15:30:00Z","v":13537,"vw":6.705685},{"c":6.735,"h":6.735,"l":6.71,"n":247,"o":6.715,"t":"2026-09-22T15:45:00Z","v":15352,"vw":6.721179},{"c":6.685,"h":6.7392,"l":6.67,"n":451,"o":6.73,"t":"2026-09-22T16:00:00Z","v":35103,"vw":6.705367},{"c":6.695,"h":6.7,"l":6.685,"n":223,"o":6.69,"t":"2026-09-22T16:15:00Z","v":15247,"vw":6.692432},{"c":6.695,"h":6.705,"l":6.68,"n":373,"o":6.7,"t":"2026-09-22T16:30:00Z","v":22363,"vw":6.693605},{"c":6.705,"h":6.71,"l":6.69,"n":273,"o":6.69,"t":"2026-09-22T16:45:00Z","v":18769,"vw":6.698718},{"c":6.685,"h":6.71,"l":6.685,"n":301,"o":6.705,"t":"2026-09-22T17:00:00Z","v":20563,"vw":6.694137},{"c":6.675,"h":6.685,"l":6.67,"n":297,"o":6.68,"t":"2026-09-22T17:15:00Z","v":12563,"vw":6.6768},{"c":6.715,"h":6.72,"l":6.67,"n":341,"o":6.68,"t":"2026-09-22T17:30:00Z","v":24236,"vw":6.688357},{"c":6.765,"h":6.77,"l":6.715,"n":437,"o":6.72,"t":"2026-09-22T17:45:00Z","v":30298,"vw":6.738598},{"c":6.78,"h":6.78,"l":6.76,"n":250,"o":6.76,"t":"2026-09-22T18:00:00Z","v":8603,"vw":6.771357},{"c":6.77,"h":6.78,"l":6.765,"n":451,"o":6.775,"t":"2026-09-22T18:15:00Z","v":18311,"vw":6.773125},{"c":6.755,"h":6.77,"l":6.75,"n":460,"o":6.765,"t":"2026-09-22T18:30:00Z","v":17167,"vw":6.761177},{"c":6.755,"h":6.76,"l":6.75,"n":313,"o":6.755,"t":"2026-09-22T18:45:00Z","v":9228,"vw":6.755419},{"c":6.765,"h":6.775,"l":6.755,"n":698,"o":6.76,"t":"2026-09-22T19:00:00Z","v":29353,"vw":6.768095},{"c":6.745,"h":6.765,"l":6.745,"n":565,"o":6.765,"t":"2026-09-22T19:15:00Z","v":37755,"vw":6.753169},{"c":6.75,"h":6.765,"l":6.745,"n":517,"o":6.745,"t":"2026-09-22T19:30:00Z","v":37419,"vw":6.756801},{"c":6.745,"h":6.755,"l":6.71,"n":1765,"o":6.75,"t":"2026-09-22T19:45:00Z","v":151621,"vw":6.73387},{"c":6.74,"h":6.74,"l":6.74,"n":17,"o":6.74,"t":"2026-09-22T20:00:00Z","v":168166,"vw":6.74},{"c":6.57,"h":6.69,"l":6.56,"n":215,"o":6.69,"t":"2026-09-23T13:30:00Z","v":23566,"vw":6.636878},{"c":6.55,"h":6.58,"l":6.53,"n":184,"o":6.57,"t":"2026-09-23T13:45:00Z","v":20880,"vw":6.560279},{"c":6.575,"h":6.6,"l":6.55,"n":325,"o":6.56,"t":"2026-09-23T14:00:00Z","v":32907,"vw":6.578287},{"c":6.555,"h":6.595,"l":6.545,"n":405,"o":6.58,"t":"2026-09-23T14:15:00Z","v":43081,"vw":6.567616},{"c":6.56,"h":6.585,"l":6.54,"n":326,"o":6.56,"t":"2026-09-23T14:30:00Z","v":43420,"vw":6.554042},{"c":6.56,"h":6.57,"l":6.55,"n":241,"o":6.555,"t":"2026-09-23T14:45:00Z","v":19537,"vw":6.558716},{"c":6.575,"h":6.58,"l":6.55,"n":200,"o":6.555,"t":"2026-09-23T15:00:00Z","v":19777,"vw":6.566855},{"c":6.555,"h":6.58,"l":6.55,"n":193,"o":6.575,"t":"2026-09-23T15:15:00Z","v":13698,"vw":6.571012},{"c":6.575,"h":6.575,"l":6.55,"n":241,"o":6.55,"t":"2026-09-23T15:30:00Z","v":26076,"vw":6.564175},{"c":6.58,"h":6.58,"l":6.57,"n":165,"o":6.58,"t":"2026-09-23T15:45:00Z","v":12379,"vw":6.574697},{"c":6.58,"h":6.58,"l":6.57,"n":152,"o":6.575,"t":"2026-09-23T16:00:00Z","v":8247,"vw":6.5737},{"c":6.575,"h":6.58,"l":6.57,"n":153,"o":6.575,"t":"2026-09-23T16:15:00Z","v":12384,"vw":6.57516},{"c":6.57,"h":6.59,"l":6.555,"n":283,"o":6.58,"t":"2026-09-23T16:30:00Z","v":26567,"vw":6.569076},{"c":6.555,"h":6.57,"l":6.54,"n":296,"o":6.565,"t":"2026-09-23T16:45:00Z","v":49434,"vw":6.556349},{"c":6.525,"h":6.56,"l":6.525,"n":239,"o":6.56,"t":"2026-09-23T17:00:00Z","v":26169,"vw":6.5389},{"c":6.535,"h":6.54,"l":6.52,"n":298,"o":6.52,"t":"2026-09-23T17:15:00Z","v":36693,"vw":6.530326},{"c":6.54,"h":6.545,"l":6.52,"n":362,"o":6.53,"t":"2026-09-23T17:30:00Z","v":107364,"vw":6.529645},{"c":6.535,"h":6.54,"l":6.525,"n":303,"o":6.53,"t":"2026-09-23T17:45:00Z","v":29011,"vw":6.529226},{"c":6.555,"h":6.555,"l":6.535,"n":302,"o":6.54,"t":"2026-09-23T18:00:00Z","v":32055,"vw":6.544587},{"c":6.575,"h":6.58,"l":6.555,"n":234,"o":6.555,"t":"2026-09-23T18:15:00Z","v":26770,"vw":6.564211},{"c":6.565,"h":6.575,"l":6.56,"n":286,"o":6.575,"t":"2026-09-23T18:30:00Z","v":22411,"vw":6.56477},{"c":6.55,"h":6.565,"l":6.54,"n":463,"o":6.565,"t":"2026-09-23T18:45:00Z","v":72259,"vw":6.554387},{"c":6.545,"h":6.55,"l":6.535,"n":278,"o":6.545,"t":"2026-09-23T19:00:00Z","v":31188,"vw":6.540962},{"c":6.53,"h":6.55,"l":6.525,"n":431,"o":6.55,"t":"2026-09-23T19:15:00Z","v":35068,"vw":6.537425},{"c":6.535,"h":6.545,"l":6.525,"n":598,"o":6.53,"t":"2026-09-23T19:30:00Z","v":61266,"vw":6.535636},{"c":6.555,"h":6.565,"l":6.53,"n":1634,"o":6.535,"t":"2026-09-23T19:45:00Z","v":183507,"vw":6.54713},{"c":6.55,"h":6.55,"l":6.55,"n":10,"o":6.55,"t":"2026-09-23T20:00:00Z","v":193679,"vw":6.55},{"c":6.54,"h":6.6325,"l":6.53,"n":230,"o":6.55,"t":"2026-09-24T13:30:00Z","v":25894,"vw":6.577131},{"c":6.465,"h":6.52,"l":6.455,"n":220,"o":6.52,"t":"2026-09-24T13:45:00Z","v":15499,"vw":6.488001},{"c":6.465,"h":6.485,"l":6.445,"n":274,"o":6.455,"t":"2026-09-24T14:00:00Z","v":21590,"vw":6.467267},{"c":6.5,"h":6.5,"l":6.465,"n":454,"o":6.4671,"t":"2026-09-24T14:15:00Z","v":61149,"vw":6.472217},{"c":6.435,"h":6.5,"l":6.43,"n":416,"o":6.5,"t":"2026-09-24T14:30:00Z","v":39027,"vw":6.467794},{"c":6.465,"h":6.465,"l":6.415,"n":435,"o":6.43,"t":"2026-09-24T14:45:00Z","v":44702,"vw":6.435358},{"c":6.46,"h":6.475,"l":6.46,"n":332,"o":6.465,"t":"2026-09-24T15:00:00Z","v":20311,"vw":6.466932},{"c":6.48,"h":6.48,"l":6.46,"n":217,"o":6.46,"t":"2026-09-24T15:15:00Z","v":15088,"vw":6.469136},{"c":6.485,"h":6.495,"l":6.465,"n":560,"o":6.48,"t":"2026-09-24T15:30:00Z","v":56763,"vw":6.48036},{"c":6.485,"h":6.49,"l":6.475,"n":408,"o":6.485,"t":"2026-09-24T15:45:00Z","v":39526,"vw":6.48047},{"c":6.49,"h":6.49,"l":6.48,"n":255,"o":6.485,"t":"2026-09-24T16:00:00Z","v":14485,"vw":6.485902},{"c":6.555,"h":6.585,"l":6.485,"n":825,"o":6.485,"t":"2026-09-24T16:15:00Z","v":83210,"vw":6.542726},{"c":6.55,"h":6.56,"l":6.53,"n":418,"o":6.55,"t":"2026-09-24T16:30:00Z","v":27592,"vw":6.546329},{"c":6.555,"h":6.565,"l":6.54,"n":384,"o":6.55,"t":"2026-09-24T16:45:00Z","v":34875,"vw":6.548788},{"c":6.56,"h":6.58,"l":6.545,"n":401,"o":6.55,"t":"2026-09-24T17:00:00Z","v":38003,"vw":6.557122},{"c":6.555,"h":6.565,"l":6.5392,"n":255,"o":6.565,"t":"2026-09-24T17:15:00Z","v":19896,"vw":6.548551},{"c":6.545,"h":6.56,"l":6.535,"n":207,"o":6.555,"t":"2026-09-24T17:30:00Z","v":14260,"vw":6.544419},{"c":6.55,"h":6.55,"l":6.545,"n":196,"o":6.545,"t":"2026-09-24T17:45:00Z","v":9117,"vw":6.547264},{"c":6.56,"h":6.56,"l":6.535,"n":522,"o":6.545,"t":"2026-09-24T18:00:00Z","v":36745,"vw":6.544403},{"c":6.515,"h":6.57,"l":6.515,"n":613,"o":6.57,"t":"2026-09-24T18:15:00Z","v":59220,"vw":6.534586},{"c":6.525,"h":6.54,"l":6.505,"n":568,"o":6.515,"t":"2026-09-24T18:30:00Z","v":64958,"vw":6.518441},{"c":6.535,"h":6.54,"l":6.52,"n":526,"o":6.53,"t":"2026-09-24T18:45:00Z","v":59118,"vw":6.52804},{"c":6.53,"h":6.535,"l":6.5,"n":671,"o":6.535,"t":"2026-09-24T19:00:00Z","v":88774,"vw":6.515922},{"c":6.535,"h":6.54,"l":6.525,"n":474,"o":6.53,"t":"2026-09-24T19:15:00Z","v":50874,"vw":6.531625},{"c":6.525,"h":6.54,"l":6.525,"n":822,"o":6.54,"t":"2026-09-24T19:30:00Z","v":105140,"vw":6.529753},{"c":6.495,"h":6.53,"l":6.46,"n":2501,"o":6.525,"t":"2026-09-24T19:45:00Z","v":330960,"vw":6.489277},{"c":6.48,"h":6.48,"l":6.48,"n":9,"o":6.48,"t":"2026-09-24T20:00:00Z","v":194844,"vw":6.48},{"c":6.46,"h":6.66,"l":6.45,"n":76,"o":6.49,"t":"2026-09-25T13:30:00Z","v":6975,"vw":6.476241},{"c":6.465,"h":6.47,"l":6.46,"n":55,"o":6.46,"t":"2026-09-25T13:45:00Z","v":3499,"vw":6.463261},{"c":6.495,"h":6.495,"l":6.445,"n":370,"o":6.4696,"t":"2026-09-25T14:00:00Z","v":43813,"vw":6.467315},{"c":6.48,"h":6.495,"l":6.465,"n":245,"o":6.495,"t":"2026-09-25T14:15:00Z","v":32101,"vw":6.479461},{"c":6.505,"h":6.51,"l":6.465,"n":343,"o":6.48,"t":"2026-09-25T14:30:00Z","v":29733,"vw":6.484918},{"c":6.515,"h":6.525,"l":6.505,"n":228,"o":6.505,"t":"2026-09-25T14:45:00Z","v":19356,"vw":6.512142},{"c":6.52,"h":6.535,"l":6.515,"n":248,"o":6.515,"t":"2026-09-25T15:00:00Z","v":14748,"vw":6.522957},{"c":6.475,"h":6.52,"l":6.475,"n":335,"o":6.515,"t":"2026-09-25T15:15:00Z","v":26730,"vw":6.492979},{"c":6.485,"h":6.49,"l":6.475,"n":282,"o":6.475,"t":"2026-09-25T15:30:00Z","v":29056,"vw":6.484214},{"c":6.485,"h":6.5,"l":6.475,"n":270,"o":6.485,"t":"2026-09-25T15:45:00Z","v":27583,"vw":6.485636},{"c":6.565,"h":6.565,"l":6.485,"n":410,"o":6.485,"t":"2026-09-25T16:00:00Z","v":32989,"vw":6.534931},{"c":6.535,"h":6.57,"l":6.52,"n":373,"o":6.565,"t":"2026-09-25T16:15:00Z","v":23040,"vw":6.541884},{"c":6.535,"h":6.555,"l":6.52,"n":320,"o":6.54,"t":"2026-09-25T16:30:00Z","v":28470,"vw":6.54567},{"c":6.525,"h":6.535,"l":6.52,"n":220,"o":6.53,"t":"2026-09-25T16:45:00Z","v":15302,"vw":6.523944},{"c":6.545,"h":6.545,"l":6.525,"n":213,"o":6.525,"t":"2026-09-25T17:00:00Z","v":11161,"vw":6.53563},{"c":6.52,"h":6.545,"l":6.52,"n":222,"o":6.541,"t":"2026-09-25T17:15:00Z","v":13515,"vw":6.529138},{"c":6.525,"h":6.525,"l":6.505,"n":336,"o":6.52,"t":"2026-09-25T17:30:00Z","v":21402,"vw":6.514152},{"c":6.525,"h":6.53,"l":6.525,"n":117,"o":6.5299,"t":"2026-09-25T17:45:00Z","v":6283,"vw":6.526489},{"c":6.5599,"h":6.56,"l":6.525,"n":378,"o":6.525,"t":"2026-09-25T18:00:00Z","v":49209,"vw":6.54331},{"c":6.555,"h":6.57,"l":6.545,"n":430,"o":6.56,"t":"2026-09-25T18:15:00Z","v":52969,"vw":6.557913},{"c":6.57,"h":6.575,"l":6.545,"n":520,"o":6.555,"t":"2026-09-25T18:30:00Z","v":77579,"vw":6.559227},{"c":6.58,"h":6.58,"l":6.565,"n":181,"o":6.565,"t":"2026-09-25T18:45:00Z","v":13854,"vw":6.570957},{"c":6.615,"h":6.62,"l":6.5691,"n":590,"o":6.575,"t":"2026-09-25T19:00:00Z","v":96252,"vw":6.585899},{"c":6.595,"h":6.615,"l":6.595,"n":289,"o":6.615,"t":"2026-09-25T19:15:00Z","v":23619,"vw":6.602946},{"c":6.59,"h":6.595,"l":6.57,"n":556,"o":6.595,"t":"2026-09-25T19:30:00Z","v":59641,"vw":6.586649},{"c":6.588,"h":6.6,"l":6.56,"n":2130,"o":6.5899,"t":"2026-09-25T19:45:00Z","v":233798,"vw":6.580373},{"c":6.59,"h":6.59,"l":6.59,"n":21,"o":6.59,"t":"2026-09-25T20:00:00Z","v":142562,"vw":6.59},{"c":6.5,"h":6.59,"l":6.49,"n":280,"o":6.59,"t":"2026-09-28T13:30:00Z","v":26416,"vw":6.510731},{"c":6.54,"h":6.555,"l":6.51,"n":268,"o":6.51,"t":"2026-09-28T13:45:00Z","v":16769,"vw":6.534796},{"c":6.57,"h":6.585,"l":6.53,"n":289,"o":6.54,"t":"2026-09-28T14:00:00Z","v":27194,"vw":6.56708},{"c":6.57,"h":6.575,"l":6.55,"n":232,"o":6.575,"t":"2026-09-28T14:15:00Z","v":12643,"vw":6.561505},{"c":6.535,"h":6.575,"l":6.535,"n":225,"o":6.57,"t":"2026-09-28T14:30:00Z","v":14212,"vw":6.556811},{"c":6.53,"h":6.545,"l":6.52,"n":333,"o":6.535,"t":"2026-09-28T14:45:00Z","v":29533,"vw":6.534064},{"c":6.515,"h":6.53,"l":6.5,"n":319,"o":6.525,"t":"2026-09-28T15:00:00Z","v":27228,"vw":6.517582},{"c":6.545,"h":6.545,"l":6.515,"n":297,"o":6.515,"t":"2026-09-28T15:15:00Z","v":38163,"vw":6.527644},{"c":6.535,"h":6.55,"l":6.53,"n":236,"o":6.545,"t":"2026-09-28T15:30:00Z","v":10104,"vw":6.53956},{"c":6.535,"h":6.54,"l":6.53,"n":201,"o":6.535,"t":"2026-09-28T15:45:00Z","v":9107,"vw":6.53612},{"c":6.545,"h":6.56,"l":6.53,"n":338,"o":6.53,"t":"2026-09-28T16:00:00Z","v":25668,"vw":6.545659},{"c":6.61,"h":6.63,"l":6.545,"n":546,"o":6.55,"t":"2026-09-28T16:15:00Z","v":49352,"vw":6.574393},{"c":6.575,"h":6.61,"l":6.575,"n":270,"o":6.61,"t":"2026-09-28T16:30:00Z","v":15774,"vw":6.592141},{"c":6.58,"h":6.585,"l":6.565,"n":331,"o":6.58,"t":"2026-09-28T16:45:00Z","v":21190,"vw":6.576184},{"c":6.605,"h":6.63,"l":6.57,"n":479,"o":6.575,"t":"2026-09-28T17:00:00Z","v":38685,"vw":6.599425},{"c":6.6,"h":6.615,"l":6.595,"n":258,"o":6.6,"t":"2026-09-28T17:15:00Z","v":15140,"vw":6.601783},{"c":6.6,"h":6.605,"l":6.595,"n":243,"o":6.595,"t":"2026-09-28T17:30:00Z","v":14060,"vw":6.59986},{"c":6.595,"h":6.6,"l":6.585,"n":256,"o":6.595,"t":"2026-09-28T17:45:00Z","v":16911,"vw":6.592685},{"c":6.57,"h":6.595,"l":6.565,"n":307,"o":6.595,"t":"2026-09-28T18:00:00Z","v":17260,"vw":6.576742},{"c":6.58,"h":6.58,"l":6.565,"n":297,"o":6.565,"t":"2026-09-28T18:15:00Z","v":19659,"vw":6.56984},{"c":6.575,"h":6.58,"l":6.57,"n":331,"o":6.58,"t":"2026-09-28T18:30:00Z","v":20799,"vw":6.575031},{"c":6.58,"h":6.58,"l":6.57,"n":386,"o":6.575,"t":"2026-09-28T18:45:00Z","v":19037,"vw":6.578386},{"c":6.56,"h":6.575,"l":6.56,"n":491,"o":6.575,"t":"2026-09-28T19:00:00Z","v":27165,"vw":6.571073},{"c":6.575,"h":6.58,"l":6.56,"n":781,"o":6.565,"t":"2026-09-28T19:15:00Z","v":57833,"vw":6.572891},{"c":6.57,"h":6.58,"l":6.565,"n":977,"o":6.575,"t":"2026-09-28T19:30:00Z","v":62666,"vw":6.574741},{"c":6.56,"h":6.58,"l":6.555,"n":1716,"o":6.57,"t":"2026-09-28T19:45:00Z","v":168666,"vw":6.566794},{"c":6.57,"h":6.57,"l":6.57,"n":8,"o":6.57,"t":"2026-09-28T20:00:00Z","v":125710,"vw":6.57},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-09-28T20:15:00Z","v":4809,"vw":6.57},{"c":6.56,"h":6.59,"l":6.53,"n":269,"o":6.59,"t":"2026-09-29T13:30:00Z","v":27605,"vw":6.566023},{"c":6.525,"h":6.58,"l":6.525,"n":179,"o":6.565,"t":"2026-09-29T13:45:00Z","v":28081,"vw":6.549982},{"c":6.53,"h":6.5499,"l":6.515,"n":305,"o":6.53,"t":"2026-09-29T14:00:00Z","v":20272,"vw":6.530921},{"c":6.505,"h":6.535,"l":6.505,"n":277,"o":6.535,"t":"2026-09-29T14:15:00Z","v":22527,"vw":6.517197},{"c":6.52,"h":6.52,"l":6.46,"n":598,"o":6.505,"t":"2026-09-29T14:30:00Z","v":130196,"vw":6.480416},{"c":6.52,"h":6.535,"l":6.515,"n":223,"o":6.52,"t":"2026-09-29T14:45:00Z","v":22941,"vw":6.523443},{"c":6.48,"h":6.525,"l":6.48,"n":250,"o":6.525,"t":"2026-09-29T15:00:00Z","v":24298,"vw":6.498337},{"c":6.47,"h":6.485,"l":6.465,"n":430,"o":6.485,"t":"2026-09-29T15:15:00Z","v":66617,"vw":6.476232},{"c":6.465,"h":6.485,"l":6.46,"n":201,"o":6.4767,"t":"2026-09-29T15:30:00Z","v":46441,"vw":6.475193},{"c":6.465,"h":6.485,"l":6.46,"n":305,"o":6.47,"t":"2026-09-29T15:45:00Z","v":27352,"vw":6.471594},{"c":6.405,"h":6.465,"l":6.37,"n":722,"o":6.465,"t":"2026-09-29T16:00:00Z","v":154554,"vw":6.39488},{"c":6.405,"h":6.41,"l":6.39,"n":197,"o":6.405,"t":"2026-09-29T16:15:00Z","v":50454,"vw":6.397768},{"c":6.38,"h":6.425,"l":6.38,"n":300,"o":6.4,"t":"2026-09-29T16:30:00Z","v":31090,"vw":6.409644},{"c":6.35,"h":6.385,"l":6.35,"n":190,"o":6.385,"t":"2026-09-29T16:45:00Z","v":32099,"vw":6.369914},{"c":6.335,"h":6.35,"l":6.31,"n":268,"o":6.35,"t":"2026-09-29T17:00:00Z","v":26131,"vw":6.329361},{"c":6.325,"h":6.33,"l":6.32,"n":131,"o":6.33,"t":"2026-09-29T17:15:00Z","v":10426,"vw":6.325317},{"c":6.36,"h":6.37,"l":6.32,"n":348,"o":6.325,"t":"2026-09-29T17:30:00Z","v":43471,"vw":6.341121},{"c":6.35,"h":6.375,"l":6.345,"n":216,"o":6.355,"t":"2026-09-29T17:45:00Z","v":16471,"vw":6.360634},{"c":6.375,"h":6.395,"l":6.35,"n":463,"o":6.35,"t":"2026-09-29T18:00:00Z","v":39174,"vw":6.373476},{"c":6.37,"h":6.385,"l":6.36,"n":333,"o":6.375,"t":"2026-09-29T18:15:00Z","v":23271,"vw":6.374028},{"c":6.375,"h":6.385,"l":6.365,"n":428,"o":6.37,"t":"2026-09-29T18:30:00Z","v":36097,"vw":6.375413},{"c":6.355,"h":6.375,"l":6.355,"n":348,"o":6.375,"t":"2026-09-29T18:45:00Z","v":26048,"vw":6.366526},{"c":6.385,"h":6.385,"l":6.345,"n":387,"o":6.355,"t":"2026-09-29T19:00:00Z","v":37089,"vw":6.362978},{"c":6.405,"h":6.42,"l":6.38,"n":461,"o":6.39,"t":"2026-09-29T19:15:00Z","v":50233,"vw":6.400327},{"c":6.375,"h":6.41,"l":6.37,"n":639,"o":6.405,"t":"2026-09-29T19:30:00Z","v":62583,"vw":6.390719},{"c":6.37,"h":6.38,"l":6.36,"n":1657,"o":6.375,"t":"2026-09-29T19:45:00Z","v":168871,"vw":6.367628},{"c":6.37,"h":6.37,"l":6.37,"n":25,"o":6.37,"t":"2026-09-29T20:00:00Z","v":156646,"vw":6.37},{"c":6.3,"h":6.37,"l":6.28,"n":364,"o":6.37,"t":"2026-09-30T13:30:00Z","v":45513,"vw":6.310829},{"c":6.31,"h":6.32,"l":6.2999,"n":280,"o":6.3,"t":"2026-09-30T13:45:00Z","v":18651,"vw":6.305073},{"c":6.34,"h":6.355,"l":6.29,"n":669,"o":6.31,"t":"2026-09-30T14:00:00Z","v":120453,"vw":6.309131},{"c":6.335,"h":6.35,"l":6.33,"n":405,"o":6.34,"t":"2026-09-30T14:15:00Z","v":18903,"vw":6.339907},{"c":6.38,"h":6.385,"l":6.335,"n":400,"o":6.335,"t":"2026-09-30T14:30:00Z","v":15490,"vw":6.366049},{"c":6.39,"h":6.405,"l":6.37,"n":390,"o":6.37,"t":"2026-09-30T14:45:00Z","v":32065,"vw":6.393424},{"c":6.385,"h":6.395,"l":6.375,"n":288,"o":6.385,"t":"2026-09-30T15:00:00Z","v":12393,"vw":6.383278},{"c":6.39,"h":6.405,"l":6.375,"n":277,"o":6.39,"t":"2026-09-30T15:15:00Z","v":15456,"vw":6.384331},{"c":6.37,"h":6.39,"l":6.37,"n":280,"o":6.385,"t":"2026-09-30T15:30:00Z","v":13115,"vw":6.376222},{"c":6.35,"h":6.365,"l":6.35,"n":343,"o":6.365,"t":"2026-09-30T15:45:00Z","v":14347,"vw":6.355691},{"c":6.38,"h":6.385,"l":6.34,"n":369,"o":6.34,"t":"2026-09-30T16:00:00Z","v":35744,"vw":6.362341},{"c":6.38,"h":6.385,"l":6.37,"n":264,"o":6.38,"t":"2026-09-30T16:15:00Z","v":12550,"vw":6.379688},{"c":6.395,"h":6.4,"l":6.37,"n":395,"o":6.38,"t":"2026-09-30T16:30:00Z","v":25759,"vw":6.387858},{"c":6.385,"h":6.395,"l":6.38,"n":243,"o":6.395,"t":"2026-09-30T16:45:00Z","v":16579,"vw":6.385573},{"c":6.365,"h":6.385,"l":6.365,"n":146,"o":6.385,"t":"2026-09-30T17:00:00Z","v":9710,"vw":6.373681},{"c":6.35,"h":6.365,"l":6.34,"n":251,"o":6.3607,"t":"2026-09-30T17:15:00Z","v":20322,"vw":6.356789},{"c":6.36,"h":6.36,"l":6.345,"n":238,"o":6.355,"t":"2026-09-30T17:30:00Z","v":25253,"vw":6.356155},{"c":6.355,"h":6.36,"l":6.34,"n":316,"o":6.355,"t":"2026-09-30T17:45:00Z","v":19295,"vw":6.351743},{"c":6.375,"h":6.38,"l":6.355,"n":215,"o":6.355,"t":"2026-09-30T18:00:00Z","v":17458,"vw":6.364008},{"c":6.375,"h":6.38,"l":6.37,"n":251,"o":6.375,"t":"2026-09-30T18:15:00Z","v":13316,"vw":6.376922},{"c":6.365,"h":6.38,"l":6.355,"n":344,"o":6.375,"t":"2026-09-30T18:30:00Z","v":18773,"vw":6.364414},{"c":6.385,"h":6.39,"l":6.365,"n":358,"o":6.37,"t":"2026-09-30T18:45:00Z","v":23326,"vw":6.378043},{"c":6.411,"h":6.415,"l":6.38,"n":508,"o":6.385,"t":"2026-09-30T19:00:00Z","v":49270,"vw":6.400632},{"c":6.425,"h":6.435,"l":6.41,"n":536,"o":6.41,"t":"2026-09-30T19:15:00Z","v":34437,"vw":6.423533},{"c":6.425,"h":6.435,"l":6.42,"n":711,"o":6.43,"t":"2026-09-30T19:30:00Z","v":62903,"vw":6.428864},{"c":6.44,"h":6.445,"l":6.41,"n":1810,"o":6.425,"t":"2026-09-30T19:45:00Z","v":177194,"vw":6.429763},{"c":6.44,"h":6.44,"l":6.4,"n":23,"o":6.44,"t":"2026-09-30T20:00:00Z","v":231236,"vw":6.439407},{"c":6.3571,"h":6.4929,"l":6.3571,"n":2,"o":6.4929,"t":"2026-10-01T08:45:00Z","v":984,"vw":6.425},{"c":6.28,"h":6.555,"l":6.28,"n":287,"o":6.43,"t":"2026-10-01T13:30:00Z","v":28871,"vw":6.383561},{"c":6.215,"h":6.295,"l":6.21,"n":408,"o":6.29,"t":"2026-10-01T13:45:00Z","v":29325,"vw":6.247643},{"c":6.24,"h":6.265,"l":6.18,"n":568,"o":6.21,"t":"2026-10-01T14:00:00Z","v":54963,"vw":6.225053},{"c":6.275,"h":6.3,"l":6.235,"n":375,"o":6.235,"t":"2026-10-01T14:15:00Z","v":46503,"vw":6.276754},{"c":6.255,"h":6.29,"l":6.235,"n":598,"o":6.275,"t":"2026-10-01T14:30:00Z","v":83636,"vw":6.256692},{"c":6.235,"h":6.26,"l":6.205,"n":687,"o":6.25,"t":"2026-10-01T14:45:00Z","v":63140,"vw":6.234034},{"c":6.275,"h":6.29,"l":6.235,"n":637,"o":6.235,"t":"2026-10-01T15:00:00Z","v":103363,"vw":6.254844},{"c":6.245,"h":6.275,"l":6.245,"n":305,"o":6.27,"t":"2026-10-01T15:15:00Z","v":28437,"vw":6.262801},{"c":6.245,"h":6.275,"l":6.235,"n":378,"o":6.24,"t":"2026-10-01T15:30:00Z","v":31613,"vw":6.251404},{"c":6.235,"h":6.255,"l":6.225,"n":391,"o":6.245,"t":"2026-10-01T15:45:00Z","v":30560,"vw":6.243841},{"c":6.2,"h":6.235,"l":6.19,"n":599,"o":6.235,"t":"2026-10-01T16:00:00Z","v":54445,"vw":6.212345},{"c":6.24,"h":6.255,"l":6.2,"n":726,"o":6.2,"t":"2026-10-01T16:15:00Z","v":123677,"vw":6.221867},{"c":6.295,"h":6.3,"l":6.235,"n":523,"o":6.24,"t":"2026-10-01T16:30:00Z","v":60079,"vw":6.275328},{"c":6.26,"h":6.295,"l":6.245,"n":466,"o":6.29,"t":"2026-10-01T16:45:00Z","v":46206,"vw":6.261294},{"c":6.295,"h":6.3,"l":6.255,"n":508,"o":6.255,"t":"2026-10-01T17:00:00Z","v":50009,"vw":6.282373},{"c":6.34,"h":6.35,"l":6.295,"n":403,"o":6.295,"t":"2026-10-01T17:15:00Z","v":41615,"vw":6.32937},{"c":6.35,"h":6.375,"l":6.345,"n":401,"o":6.35,"t":"2026-10-01T17:30:00Z","v":39573,"vw":6.357018},{"c":6.345,"h":6.37,"l":6.34,"n":370,"o":6.345,"t":"2026-10-01T17:45:00Z","v":32866,"vw":6.360268},{"c":6.335,"h":6.345,"l":6.325,"n":326,"o":6.345,"t":"2026-10-01T18:00:00Z","v":18795,"vw":6.333989},{"c":6.345,"h":6.35,"l":6.335,"n":364,"o":6.335,"t":"2026-10-01T18:15:00Z","v":26998,"vw":6.339813},{"c":6.33,"h":6.345,"l":6.33,"n":350,"o":6.345,"t":"2026-10-01T18:30:00Z","v":20669,"vw":6.339574},{"c":6.335,"h":6.335,"l":6.325,"n":438,"o":6.335,"t":"2026-10-01T18:45:00Z","v":26283,"vw":6.329082},{"c":6.325,"h":6.335,"l":6.325,"n":467,"o":6.335,"t":"2026-10-01T19:00:00Z","v":31741,"vw":6.329803},{"c":6.325,"h":6.34,"l":6.32,"n":462,"o":6.325,"t":"2026-10-01T19:15:00Z","v":30991,"vw":6.327596},{"c":6.335,"h":6.34,"l":6.31,"n":642,"o":6.325,"t":"2026-10-01T19:30:00Z","v":61623,"vw":6.327461},{"c":6.36,"h":6.41,"l":6.335,"n":1953,"o":6.335,"t":"2026-10-01T19:45:00Z","v":203827,"vw":6.374733},{"c":6.37,"h":6.37,"l":6.37,"n":32,"o":6.37,"t":"2026-10-01T20:00:00Z","v":183701,"vw":6.37},{"c":6.46,"h":6.53,"l":6.445,"n":472,"o":6.5,"t":"2026-10-02T13:30:00Z","v":49074,"vw":6.489872},{"c":6.415,"h":6.515,"l":6.41,"n":450,"o":6.47,"t":"2026-10-02T13:45:00Z","v":39388,"vw":6.484237},{"c":6.48,"h":6.5,"l":6.405,"n":546,"o":6.41,"t":"2026-10-02T14:00:00Z","v":56420,"vw":6.477246},{"c":6.52,"h":6.53,"l":6.48,"n":374,"o":6.48,"t":"2026-10-02T14:15:00Z","v":22888,"vw":6.50309},{"c":6.5,"h":6.54,"l":6.495,"n":548,"o":6.515,"t":"2026-10-02T14:30:00Z","v":37597,"vw":6.516756},{"c":6.45,"h":6.515,"l":6.45,"n":331,"o":6.495,"t":"2026-10-02T14:45:00Z","v":18454,"vw":6.484077},{"c":6.41,"h":6.465,"l":6.41,"n":381,"o":6.455,"t":"2026-10-02T15:00:00Z","v":24417,"vw":6.437652},{"c":6.385,"h":6.42,"l":6.38,"n":464,"o":6.415,"t":"2026-10-02T15:15:00Z","v":33233,"vw":6.400526},{"c":6.37,"h":6.42,"l":6.37,"n":550,"o":6.385,"t":"2026-10-02T15:30:00Z","v":44755,"vw":6.397737},{"c":6.375,"h":6.385,"l":6.36,"n":268,"o":6.375,"t":"2026-10-02T15:45:00Z","v":21946,"vw":6.37484},{"c":6.38,"h":6.38,"l":6.36,"n":224,"o":6.38,"t":"2026-10-02T16:00:00Z","v":21888,"vw":6.371174},{"c":6.365,"h":6.39,"l":6.365,"n":348,"o":6.375,"t":"2026-10-02T16:15:00Z","v":31201,"vw":6.380267},{"c":6.395,"h":6.395,"l":6.365,"n":221,"o":6.365,"t":"2026-10-02T16:30:00Z","v":20057,"vw":6.376572},{"c":6.4,"h":6.4,"l":6.385,"n":192,"o":6.395,"t":"2026-10-02T16:45:00Z","v":12333,"vw":6.391404},{"c":6.405,"h":6.41,"l":6.395,"n":205,"o":6.4,"t":"2026-10-02T17:00:00Z","v":18201,"vw":6.4025},{"c":6.42,"h":6.42,"l":6.4,"n":249,"o":6.405,"t":"2026-10-02T17:15:00Z","v":24860,"vw":6.410492},{"c":6.4299,"h":6.435,"l":6.415,"n":297,"o":6.415,"t":"2026-10-02T17:30:00Z","v":22366,"vw":6.422747},{"c":6.425,"h":6.44,"l":6.425,"n":253,"o":6.43,"t":"2026-10-02T17:45:00Z","v":17091,"vw":6.431299},{"c":6.435,"h":6.44,"l":6.415,"n":320,"o":6.425,"t":"2026-10-02T18:00:00Z","v":33375,"vw":6.425986},{"c":6.425,"h":6.44,"l":6.42,"n":353,"o":6.435,"t":"2026-10-02T18:15:00Z","v":23150,"vw":6.43047},{"c":6.425,"h":6.435,"l":6.425,"n":315,"o":6.425,"t":"2026-10-02T18:30:00Z","v":27503,"vw":6.429244},{"c":6.395,"h":6.45,"l":6.39,"n":506,"o":6.425,"t":"2026-10-02T18:45:00Z","v":58553,"vw":6.424299},{"c":6.4,"h":6.41,"l":6.395,"n":285,"o":6.395,"t":"2026-10-02T19:00:00Z","v":18432,"vw":6.399853},{"c":6.395,"h":6.4,"l":6.385,"n":480,"o":6.395,"t":"2026-10-02T19:15:00Z","v":38087,"vw":6.391888},{"c":6.37,"h":6.4,"l":6.37,"n":612,"o":6.395,"t":"2026-10-02T19:30:00Z","v":64078,"vw":6.388359},{"c":6.38,"h":6.39,"l":6.3525,"n":1569,"o":6.375,"t":"2026-10-02T19:45:00Z","v":222192,"vw":6.373639},{"c":6.38,"h":6.38,"l":6.38,"n":20,"o":6.38,"t":"2026-10-02T20:00:00Z","v":188339,"vw":6.38},{"c":6.31,"h":6.41,"l":6.275,"n":205,"o":6.37,"t":"2026-10-05T13:30:00Z","v":59102,"vw":6.34331},{"c":6.305,"h":6.325,"l":6.285,"n":161,"o":6.315,"t":"2026-10-05T13:45:00Z","v":14404,"vw":6.310382},{"c":6.395,"h":6.41,"l":6.3,"n":384,"o":6.3,"t":"2026-10-05T14:00:00Z","v":34452,"vw":6.352444},{"c":6.375,"h":6.415,"l":6.365,"n":304,"o":6.395,"t":"2026-10-05T14:15:00Z","v":29698,"vw":6.397305},{"c":6.355,"h":6.38,"l":6.33,"n":407,"o":6.38,"t":"2026-10-05T14:30:00Z","v":25498,"vw":6.350084},{"c":6.375,"h":6.375,"l":6.35,"n":389,"o":6.355,"t":"2026-10-05T14:45:00Z","v":24226,"vw":6.364277},{"c":6.335,"h":6.375,"l":6.335,"n":282,"o":6.375,"t":"2026-10-05T15:00:00Z","v":32811,"vw":6.358916},{"c":6.345,"h":6.355,"l":6.335,"n":286,"o":6.335,"t":"2026-10-05T15:15:00Z","v":18788,"vw":6.342823},{"c":6.345,"h":6.35,"l":6.345,"n":181,"o":6.345,"t":"2026-10-05T15:30:00Z","v":7563,"vw":6.345544},{"c":6.335,"h":6.35,"l":6.335,"n":298,"o":6.345,"t":"2026-10-05T15:45:00Z","v":23864,"vw":6.343633},{"c":6.365,"h":6.365,"l":6.34,"n":275,"o":6.34,"t":"2026-10-05T16:00:00Z","v":16547,"vw":6.350156},{"c":6.375,"h":6.38,"l":6.36,"n":242,"o":6.365,"t":"2026-10-05T16:15:00Z","v":21081,"vw":6.36744},{"c":6.365,"h":6.38,"l":6.36,"n":265,"o":6.375,"t":"2026-10-05T16:30:00Z","v":16803,"vw":6.369554},{"c":6.345,"h":6.375,"l":6.3403,"n":211,"o":6.37,"t":"2026-10-05T16:45:00Z","v":52307,"vw":6.357675},{"c":6.345,"h":6.35,"l":6.3401,"n":132,"o":6.345,"t":"2026-10-05T17:00:00Z","v":10962,"vw":6.344381},{"c":6.3546,"h":6.365,"l":6.3422,"n":234,"o":6.3422,"t":"2026-10-05T17:15:00Z","v":19202,"vw":6.35439},{"c":6.36,"h":6.37,"l":6.345,"n":444,"o":6.355,"t":"2026-10-05T17:30:00Z","v":59473,"vw":6.35774},{"c":6.39,"h":6.395,"l":6.355,"n":390,"o":6.36,"t":"2026-10-05T17:45:00Z","v":47108,"vw":6.379354},{"c":6.395,"h":6.405,"l":6.385,"n":439,"o":6.39,"t":"2026-10-05T18:00:00Z","v":35528,"vw":6.399768},{"c":6.405,"h":6.405,"l":6.38,"n":547,"o":6.395,"t":"2026-10-05T18:15:00Z","v":74817,"vw":6.399246},{"c":6.415,"h":6.42,"l":6.41,"n":355,"o":6.41,"t":"2026-10-05T18:30:00Z","v":42207,"vw":6.41256},{"c":6.43,"h":6.43,"l":6.405,"n":548,"o":6.415,"t":"2026-10-05T18:45:00Z","v":74153,"vw":6.412797},{"c":6.425,"h":6.44,"l":6.415,"n":356,"o":6.425,"t":"2026-10-05T19:00:00Z","v":35479,"vw":6.428948},{"c":6.4,"h":6.425,"l":6.395,"n":348,"o":6.4203,"t":"2026-10-05T19:15:00Z","v":25736,"vw":6.411404},{"c":6.38,"h":6.4,"l":6.38,"n":479,"o":6.395,"t":"2026-10-05T19:30:00Z","v":43626,"vw":6.39223},{"c":6.38,"h":6.39,"l":6.35,"n":1657,"o":6.38,"t":"2026-10-05T19:45:00Z","v":208430,"vw":6.373247},{"c":6.38,"h":6.38,"l":6.38,"n":25,"o":6.38,"t":"2026-10-05T20:00:00Z","v":191823,"vw":6.38},{"c":6.25,"h":6.25,"l":6.25,"n":15,"o":6.25,"t":"2026-10-06T12:30:00Z","v":360,"vw":6.25},{"c":6.415,"h":6.445,"l":6.37,"n":166,"o":6.39,"t":"2026-10-06T13:30:00Z","v":29517,"vw":6.404199},{"c":6.425,"h":6.435,"l":6.405,"n":140,"o":6.41,"t":"2026-10-06T13:45:00Z","v":7120,"vw":6.420523},{"c":6.455,"h":6.5,"l":6.43,"n":522,"o":6.43,"t":"2026-10-06T14:00:00Z","v":53128,"vw":6.461793},{"c":6.435,"h":6.465,"l":6.43,"n":469,"o":6.45,"t":"2026-10-06T14:15:00Z","v":29128,"vw":6.447245},{"c":6.46,"h":6.495,"l":6.435,"n":369,"o":6.435,"t":"2026-10-06T14:30:00Z","v":50481,"vw":6.469188},{"c":6.515,"h":6.515,"l":6.465,"n":510,"o":6.465,"t":"2026-10-06T14:45:00Z","v":80786,"vw":6.491983},{"c":6.61,"h":6.61,"l":6.52,"n":408,"o":6.52,"t":"2026-10-06T15:00:00Z","v":57281,"vw":6.579499},{"c":6.65,"h":6.665,"l":6.615,"n":451,"o":6.615,"t":"2026-10-06T15:15:00Z","v":38332,"vw":6.645551},{"c":6.655,"h":6.66,"l":6.635,"n":249,"o":6.645,"t":"2026-10-06T15:30:00Z","v":85716,"vw":6.642548},{"c":6.655,"h":6.655,"l":6.645,"n":301,"o":6.655,"t":"2026-10-06T15:45:00Z","v":32970,"vw":6.652875},{"c":6.675,"h":6.685,"l":6.655,"n":269,"o":6.655,"t":"2026-10-06T16:00:00Z","v":23112,"vw":6.672412},{"c":6.675,"h":6.695,"l":6.67,"n":341,"o":6.675,"t":"2026-10-06T16:15:00Z","v":26372,"vw":6.685555},{"c":6.65,"h":6.67,"l":6.65,"n":265,"o":6.67,"t":"2026-10-06T16:30:00Z","v":24101,"vw":6.66024},{"c":6.625,"h":6.65,"l":6.625,"n":249,"o":6.645,"t":"2026-10-06T16:45:00Z","v":19335,"vw":6.642973},{"c":6.625,"h":6.635,"l":6.62,"n":274,"o":6.625,"t":"2026-10-06T17:00:00Z","v":12830,"vw":6.62656},{"c":6.625,"h":6.625,"l":6.61,"n":233,"o":6.625,"t":"2026-10-06T17:15:00Z","v":14519,"vw":6.617049},{"c":6.575,"h":6.625,"l":6.57,"n":427,"o":6.625,"t":"2026-10-06T17:30:00Z","v":115678,"vw":6.592686},{"c":6.575,"h":6.58,"l":6.56,"n":282,"o":6.575,"t":"2026-10-06T17:45:00Z","v":25448,"vw":6.569481},{"c":6.535,"h":6.575,"l":6.53,"n":274,"o":6.575,"t":"2026-10-06T18:00:00Z","v":11046,"vw":6.557416},{"c":6.495,"h":6.535,"l":6.49,"n":288,"o":6.535,"t":"2026-10-06T18:15:00Z","v":35509,"vw":6.50653},{"c":6.485,"h":6.5,"l":6.48,"n":166,"o":6.495,"t":"2026-10-06T18:30:00Z","v":8355,"vw":6.490535},{"c":6.495,"h":6.5,"l":6.48,"n":244,"o":6.485,"t":"2026-10-06T18:45:00Z","v":15104,"vw":6.492197},{"c":6.5,"h":6.5,"l":6.49,"n":240,"o":6.495,"t":"2026-10-06T19:00:00Z","v":10584,"vw":6.495342},{"c":6.5,"h":6.5,"l":6.48,"n":481,"o":6.495,"t":"2026-10-06T19:15:00Z","v":26725,"vw":6.489406},{"c":6.455,"h":6.5,"l":6.455,"n":553,"o":6.495,"t":"2026-10-06T19:30:00Z","v":49861,"vw":6.481293},{"c":6.485,"h":6.49,"l":6.44,"n":1537,"o":6.45,"t":"2026-10-06T19:45:00Z","v":136056,"vw":6.471407},{"c":6.49,"h":6.49,"l":6.49,"n":27,"o":6.49,"t":"2026-10-06T20:00:00Z","v":151329,"vw":6.49},{"c":6.44,"h":6.52,"l":6.405,"n":358,"o":6.42,"t":"2026-10-07T13:30:00Z","v":46145,"vw":6.434361},{"c":6.435,"h":6.44,"l":6.415,"n":186,"o":6.44,"t":"2026-10-07T13:45:00Z","v":9955,"vw":6.427502},{"c":6.435,"h":6.46,"l":6.435,"n":198,"o":6.435,"t":"2026-10-07T14:00:00Z","v":9382,"vw":6.44602},{"c":6.42,"h":6.435,"l":6.42,"n":104,"o":6.435,"t":"2026-10-07T14:15:00Z","v":4555,"vw":6.430817},{"c":6.415,"h":6.44,"l":6.415,"n":270,"o":6.43,"t":"2026-10-07T14:30:00Z","v":17818,"vw":6.433036},{"c":6.425,"h":6.43,"l":6.41,"n":143,"o":6.415,"t":"2026-10-07T14:45:00Z","v":14040,"vw":6.418682},{"c":6.4,"h":6.435,"l":6.39,"n":644,"o":6.425,"t":"2026-10-07T15:00:00Z","v":138006,"vw":6.415223},{"c":6.36,"h":6.395,"l":6.36,"n":190,"o":6.39,"t":"2026-10-07T15:15:00Z","v":15237,"vw":6.379979},{"c":6.345,"h":6.365,"l":6.34,"n":277,"o":6.36,"t":"2026-10-07T15:30:00Z","v":21163,"vw":6.357051},{"c":6.345,"h":6.345,"l":6.33,"n":285,"o":6.345,"t":"2026-10-07T15:45:00Z","v":18137,"vw":6.337534},{"c":6.355,"h":6.355,"l":6.335,"n":181,"o":6.345,"t":"2026-10-07T16:00:00Z","v":16065,"vw":6.343651},{"c":6.365,"h":6.365,"l":6.355,"n":147,"o":6.355,"t":"2026-10-07T16:15:00Z","v":9931,"vw":6.362686},{"c":6.36,"h":6.375,"l":6.355,"n":260,"o":6.365,"t":"2026-10-07T16:30:00Z","v":26834,"vw":6.362042},{"c":6.36,"h":6.36,"l":6.345,"n":144,"o":6.36,"t":"2026-10-07T16:45:00Z","v":15593,"vw":6.352904},{"c":6.385,"h":6.39,"l":6.36,"n":192,"o":6.36,"t":"2026-10-07T17:00:00Z","v":16084,"vw":6.374318},{"c":6.325,"h":6.385,"l":6.325,"n":286,"o":6.385,"t":"2026-10-07T17:15:00Z","v":30976,"vw":6.353226},{"c":6.34,"h":6.35,"l":6.32,"n":233,"o":6.325,"t":"2026-10-07T17:30:00Z","v":28443,"vw":6.33546},{"c":6.33,"h":6.34,"l":6.32,"n":194,"o":6.33,"t":"2026-10-07T17:45:00Z","v":13298,"vw":6.33011},{"c":6.315,"h":6.33,"l":6.3,"n":472,"o":6.32,"t":"2026-10-07T18:00:00Z","v":42866,"vw":6.321972},{"c":6.335,"h":6.34,"l":6.31,"n":151,"o":6.315,"t":"2026-10-07T18:15:00Z","v":13441,"vw":6.320969},{"c":6.335,"h":6.355,"l":6.33,"n":256,"o":6.33,"t":"2026-10-07T18:30:00Z","v":20865,"vw":6.343385},{"c":6.375,"h":6.395,"l":6.335,"n":433,"o":6.335,"t":"2026-10-07T18:45:00Z","v":49144,"vw":6.373677},{"c":6.375,"h":6.385,"l":6.365,"n":271,"o":6.375,"t":"2026-10-07T19:00:00Z","v":21101,"vw":6.372414},{"c":6.375,"h":6.38,"l":6.365,"n":205,"o":6.37,"t":"2026-10-07T19:15:00Z","v":13470,"vw":6.370125},{"c":6.375,"h":6.375,"l":6.355,"n":547,"o":6.375,"t":"2026-10-07T19:30:00Z","v":57482,"vw":6.367257},{"c":6.385,"h":6.395,"l":6.345,"n":1472,"o":6.375,"t":"2026-10-07T19:45:00Z","v":238706,"vw":6.374073},{"c":6.38,"h":6.38,"l":6.38,"n":20,"o":6.38,"t":"2026-10-07T20:00:00Z","v":200743,"vw":6.38},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-08T12:15:00Z","v":300,"vw":6.55},{"c":6.21,"h":6.32,"l":6.21,"n":326,"o":6.32,"t":"2026-10-08T13:30:00Z","v":55831,"vw":6.248083},{"c":6.24,"h":6.25,"l":6.2,"n":503,"o":6.2,"t":"2026-10-08T13:45:00Z","v":85430,"vw":6.215403},{"c":6.24,"h":6.265,"l":6.235,"n":219,"o":6.24,"t":"2026-10-08T14:00:00Z","v":16068,"vw":6.253765},{"c":6.235,"h":6.26,"l":6.235,"n":96,"o":6.245,"t":"2026-10-08T14:15:00Z","v":6371,"vw":6.247577},{"c":6.245,"h":6.25,"l":6.225,"n":175,"o":6.235,"t":"2026-10-08T14:30:00Z","v":14222,"vw":6.236152},{"c":6.175,"h":6.24,"l":6.175,"n":241,"o":6.24,"t":"2026-10-08T14:45:00Z","v":30755,"vw":6.207768},{"c":6.175,"h":6.2,"l":6.17,"n":145,"o":6.17,"t":"2026-10-08T15:00:00Z","v":11720,"vw":6.185814},{"c":6.165,"h":6.17,"l":6.14,"n":295,"o":6.17,"t":"2026-10-08T15:15:00Z","v":21020,"vw":6.153598},{"c":6.155,"h":6.17,"l":6.15,"n":275,"o":6.165,"t":"2026-10-08T15:30:00Z","v":20750,"vw":6.159873},{"c":6.175,"h":6.175,"l":6.16,"n":126,"o":6.16,"t":"2026-10-08T15:45:00Z","v":7261,"vw":6.165445},{"c":6.16,"h":6.175,"l":6.16,"n":221,"o":6.175,"t":"2026-10-08T16:00:00Z","v":14184,"vw":6.168811},{"c":6.185,"h":6.23,"l":6.16,"n":432,"o":6.165,"t":"2026-10-08T16:15:00Z","v":39292,"vw":6.196935},{"c":6.195,"h":6.205,"l":6.155,"n":410,"o":6.19,"t":"2026-10-08T16:30:00Z","v":45599,"vw":6.186508},{"c":6.24,"h":6.25,"l":6.19,"n":328,"o":6.195,"t":"2026-10-08T16:45:00Z","v":26508,"vw":6.215497},{"c":6.23,"h":6.235,"l":6.195,"n":176,"o":6.235,"t":"2026-10-08T17:00:00Z","v":14074,"vw":6.218365},{"c":6.22,"h":6.235,"l":6.205,"n":254,"o":6.23,"t":"2026-10-08T17:15:00Z","v":18704,"vw":6.222437},{"c":6.25,"h":6.25,"l":6.22,"n":305,"o":6.22,"t":"2026-10-08T17:30:00Z","v":36013,"vw":6.232697},{"c":6.255,"h":6.28,"l":6.245,"n":369,"o":6.245,"t":"2026-10-08T17:45:00Z","v":46471,"vw":6.257589},{"c":6.265,"h":6.27,"l":6.25,"n":349,"o":6.26,"t":"2026-10-08T18:00:00Z","v":25653,"vw":6.260046},{"c":6.25,"h":6.27,"l":6.245,"n":374,"o":6.27,"t":"2026-10-08T18:15:00Z","v":35796,"vw":6.25663},{"c":6.225,"h":6.255,"l":6.22,"n":320,"o":6.255,"t":"2026-10-08T18:30:00Z","v":23345,"vw":6.237822},{"c":6.205,"h":6.23,"l":6.2,"n":261,"o":6.225,"t":"2026-10-08T18:45:00Z","v":27083,"vw":6.214313},{"c":6.215,"h":6.225,"l":6.2,"n":329,"o":6.2,"t":"2026-10-08T19:00:00Z","v":33962,"vw":6.21376},{"c":6.2,"h":6.215,"l":6.19,"n":419,"o":6.2102,"t":"2026-10-08T19:15:00Z","v":64035,"vw":6.2046},{"c":6.195,"h":6.225,"l":6.19,"n":753,"o":6.2,"t":"2026-10-08T19:30:00Z","v":107937,"vw":6.203297},{"c":6.22,"h":6.23,"l":6.195,"n":1370,"o":6.195,"t":"2026-10-08T19:45:00Z","v":167436,"vw":6.216252},{"c":6.22,"h":6.23,"l":6.22,"n":37,"o":6.22,"t":"2026-10-08T20:00:00Z","v":634327,"vw":6.220101},{"c":6.4,"h":7.07,"l":6.4,"n":5,"o":7.07,"t":"2026-10-09T10:45:00Z","v":481,"vw":6.663326},{"c":6.2,"h":6.2059,"l":6.2,"n":2,"o":6.2059,"t":"2026-10-09T11:00:00Z","v":431,"vw":6.202313},{"c":6.24,"h":6.47,"l":6.21,"n":314,"o":6.26,"t":"2026-10-09T13:30:00Z","v":32558,"vw":6.243482},{"c":6.215,"h":6.245,"l":6.215,"n":187,"o":6.245,"t":"2026-10-09T13:45:00Z","v":8983,"vw":6.225352},{"c":6.175,"h":6.215,"l":6.17,"n":456,"o":6.215,"t":"2026-10-09T14:00:00Z","v":36141,"vw":6.186745},{"c":6.165,"h":6.185,"l":6.155,"n":294,"o":6.18,"t":"2026-10-09T14:15:00Z","v":17716,"vw":6.16848},{"c":6.185,"h":6.195,"l":6.15,"n":402,"o":6.16,"t":"2026-10-09T14:30:00Z","v":36691,"vw":6.172967},{"c":6.1486,"h":6.18,"l":6.145,"n":254,"o":6.18,"t":"2026-10-09T14:45:00Z","v":14009,"vw":6.162044},{"c":6.155,"h":6.16,"l":6.13,"n":251,"o":6.145,"t":"2026-10-09T15:00:00Z","v":15337,"vw":6.148275},{"c":6.145,"h":6.16,"l":6.135,"n":245,"o":6.16,"t":"2026-10-09T15:15:00Z","v":17228,"vw":6.146232},{"c":6.15,"h":6.155,"l":6.13,"n":297,"o":6.14,"t":"2026-10-09T15:30:00Z","v":36812,"vw":6.142964},{"c":6.135,"h":6.15,"l":6.125,"n":236,"o":6.15,"t":"2026-10-09T15:45:00Z","v":21341,"vw":6.141491},{"c":6.125,"h":6.14,"l":6.12,"n":183,"o":6.135,"t":"2026-10-09T16:00:00Z","v":11120,"vw":6.129078},{"c":6.12,"h":6.13,"l":6.11,"n":238,"o":6.125,"t":"2026-10-09T16:15:00Z","v":22174,"vw":6.121273},{"c":6.125,"h":6.13,"l":6.12,"n":136,"o":6.12,"t":"2026-10-09T16:30:00Z","v":13294,"vw":6.12376},{"c":6.125,"h":6.135,"l":6.12,"n":234,"o":6.13,"t":"2026-10-09T16:45:00Z","v":23432,"vw":6.128189},{"c":6.14,"h":6.145,"l":6.13,"n":367,"o":6.13,"t":"2026-10-09T17:00:00Z","v":20279,"vw":6.135965},{"c":6.14,"h":6.145,"l":6.125,"n":215,"o":6.13,"t":"2026-10-09T17:15:00Z","v":25384,"vw":6.134131},{"c":6.145,"h":6.15,"l":6.1313,"n":223,"o":6.1313,"t":"2026-10-09T17:30:00Z","v":15766,"vw":6.142077},{"c":6.135,"h":6.15,"l":6.13,"n":268,"o":6.145,"t":"2026-10-09T17:45:00Z","v":16048,"vw":6.137088},{"c":6.125,"h":6.135,"l":6.12,"n":222,"o":6.135,"t":"2026-10-09T18:00:00Z","v":15878,"vw":6.128176},{"c":6.12,"h":6.14,"l":6.12,"n":202,"o":6.125,"t":"2026-10-09T18:15:00Z","v":11731,"vw":6.129516},{"c":6.135,"h":6.14,"l":6.13,"n":252,"o":6.13,"t":"2026-10-09T18:30:00Z","v":16535,"vw":6.132585},{"c":6.1409,"h":6.15,"l":6.13,"n":448,"o":6.135,"t":"2026-10-09T18:45:00Z","v":52941,"vw":6.139676},{"c":6.14,"h":6.145,"l":6.14,"n":303,"o":6.145,"t":"2026-10-09T19:00:00Z","v":16109,"vw":6.140848},{"c":7.515,"h":7.62,"l":6.1459,"n":33987,"o":6.1459,"t":"2026-10-09T19:15:00Z","v":6377704,"vw":6.930277},{"c":7.065,"h":7.935,"l":6.87,"n":39202,"o":7.515,"t":"2026-10-09T19:30:00Z","v":6465544,"vw":7.409917},{"c":7.14,"h":7.34,"l":6.975,"n":14766,"o":7.065,"t":"2026-10-09T19:45:00Z","v":3125973,"vw":7.199195},{"c":7.14,"h":7.29,"l":7,"n":221,"o":7.15,"t":"2026-10-09T20:00:00Z","v":239350,"vw":7.147416},{"c":7.24,"h":7.24,"l":7.03,"n":132,"o":7.15,"t":"2026-10-09T20:15:00Z","v":49695,"vw":7.085988},{"c":7.1618,"h":7.26,"l":7.1618,"n":24,"o":7.24,"t":"2026-10-09T20:30:00Z","v":2345,"vw":7.209102},{"c":7.31,"h":7.35,"l":7.25,"n":71,"o":7.25,"t":"2026-10-09T20:45:00Z","v":11966,"vw":7.297733},{"c":7.3,"h":7.35,"l":7.3,"n":17,"o":7.35,"t":"2026-10-09T21:00:00Z","v":6146,"vw":7.302094},{"c":7.3,"h":7.34,"l":7.3,"n":13,"o":7.3007,"t":"2026-10-09T21:15:00Z","v":3023,"vw":7.323238},{"c":7.3,"h":7.33,"l":7.3,"n":2,"o":7.33,"t":"2026-10-09T21:30:00Z","v":860,"vw":7.317442},{"c":7.32,"h":7.35,"l":7.32,"n":9,"o":7.34,"t":"2026-10-09T21:45:00Z","v":9900,"vw":7.348283},{"c":7.3,"h":7.31,"l":7.17,"n":10,"o":7.31,"t":"2026-10-09T22:00:00Z","v":496,"vw":7.2725},{"c":7.22,"h":7.22,"l":7.22,"n":2,"o":7.22,"t":"2026-10-09T22:30:00Z","v":790,"vw":7.22},{"c":7.4,"h":7.4,"l":7.3628,"n":15,"o":7.3628,"t":"2026-10-09T22:45:00Z","v":1234,"vw":7.378188},{"c":7.39,"h":7.3955,"l":7.28,"n":5,"o":7.28,"t":"2026-10-09T23:00:00Z","v":2286,"vw":7.343084},{"c":7.45,"h":7.47,"l":7.3,"n":44,"o":7.39,"t":"2026-10-09T23:15:00Z","v":21296,"vw":7.423214},{"c":7.58,"h":7.59,"l":7.58,"n":13,"o":7.58,"t":"2026-10-09T23:30:00Z","v":3450,"vw":7.587353},{"c":7.54,"h":7.62,"l":7.54,"n":19,"o":7.58,"t":"2026-10-09T23:45:00Z","v":2285,"vw":7.576214},{"c":7.19,"h":7.19,"l":7.19,"n":4,"o":7.19,"t":"2026-10-12T08:00:00Z","v":114,"vw":7.19},{"c":7.51,"h":7.51,"l":7.51,"n":2,"o":7.51,"t":"2026-10-12T08:15:00Z","v":154,"vw":7.51},{"c":6.93,"h":6.93,"l":6.93,"n":3,"o":6.93,"t":"2026-10-12T08:30:00Z","v":210,"vw":6.93},{"c":7.1,"h":7.1,"l":7.1,"n":5,"o":7.1,"t":"2026-10-12T09:00:00Z","v":282,"vw":7.1},{"c":7.1363,"h":7.1363,"l":7.1363,"n":1,"o":7.1363,"t":"2026-10-12T11:45:00Z","v":150,"vw":7.1363},{"c":7.13,"h":7.1351,"l":7.13,"n":2,"o":7.1351,"t":"2026-10-12T12:00:00Z","v":1830,"vw":7.132313},{"c":7.1899,"h":7.19,"l":7.13,"n":11,"o":7.1308,"t":"2026-10-12T12:45:00Z","v":13556,"vw":7.180797},{"c":7.23,"h":7.23,"l":7.19,"n":3,"o":7.19,"t":"2026-10-12T13:00:00Z","v":700,"vw":7.222857},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-12T13:15:00Z","v":100,"vw":7.23},{"c":6.75,"h":7.43,"l":6.66,"n":3729,"o":7.3,"t":"2026-10-12T13:30:00Z","v":1013119,"vw":7.017881},{"c":6.605,"h":6.78,"l":6.595,"n":2170,"o":6.73,"t":"2026-10-12T13:45:00Z","v":518924,"vw":6.705507},{"c":6.585,"h":6.64,"l":6.52,"n":2050,"o":6.605,"t":"2026-10-12T14:00:00Z","v":298880,"vw":6.568953},{"c":6.495,"h":6.585,"l":6.4545,"n":1288,"o":6.585,"t":"2026-10-12T14:15:00Z","v":179398,"vw":6.508019},{"c":6.445,"h":6.51,"l":6.43,"n":750,"o":6.495,"t":"2026-10-12T14:30:00Z","v":95191,"vw":6.469432},{"c":6.375,"h":6.455,"l":6.37,"n":572,"o":6.44,"t":"2026-10-12T14:45:00Z","v":74677,"vw":6.425764},{"c":6.295,"h":6.38,"l":6.23,"n":874,"o":6.375,"t":"2026-10-12T15:00:00Z","v":150007,"vw":6.301663},{"c":6.235,"h":6.33,"l":6.235,"n":1096,"o":6.29,"t":"2026-10-12T15:15:00Z","v":188163,"vw":6.276816},{"c":6.145,"h":6.23,"l":6.105,"n":833,"o":6.23,"t":"2026-10-12T15:30:00Z","v":134325,"vw":6.147073},{"c":6.065,"h":6.15,"l":6.065,"n":604,"o":6.145,"t":"2026-10-12T15:45:00Z","v":99567,"vw":6.104604},{"c":6.105,"h":6.14,"l":6.055,"n":817,"o":6.06,"t":"2026-10-12T16:00:00Z","v":129995,"vw":6.087601},{"c":6.14,"h":6.21,"l":6.105,"n":682,"o":6.105,"t":"2026-10-12T16:15:00Z","v":120912,"vw":6.15524},{"c":6.055,"h":6.145,"l":6.05,"n":704,"o":6.145,"t":"2026-10-12T16:30:00Z","v":211834,"vw":6.07937},{"c":6.025,"h":6.075,"l":6.0201,"n":885,"o":6.055,"t":"2026-10-12T16:45:00Z","v":226339,"vw":6.047945},{"c":6.035,"h":6.04,"l":5.975,"n":1469,"o":6.025,"t":"2026-10-12T17:00:00Z","v":388709,"vw":6.004613},{"c":5.985,"h":6.0688,"l":5.975,"n":903,"o":6.035,"t":"2026-10-12T17:15:00Z","v":172468,"vw":6.011391},{"c":6,"h":6.045,"l":5.962,"n":761,"o":5.98,"t":"2026-10-12T17:30:00Z","v":143065,"vw":5.999734},{"c":6.015,"h":6.015,"l":5.97,"n":621,"o":6.005,"t":"2026-10-12T17:45:00Z","v":97174,"vw":5.995466},{"c":5.92,"h":6.015,"l":5.9101,"n":688,"o":6.015,"t":"2026-10-12T18:00:00Z","v":109727,"vw":5.948629},{"c":5.83,"h":5.92,"l":5.82,"n":966,"o":5.92,"t":"2026-10-12T18:15:00Z","v":160567,"vw":5.849489},{"c":5.81,"h":5.855,"l":5.7918,"n":785,"o":5.825,"t":"2026-10-12T18:30:00Z","v":110057,"vw":5.811583},{"c":5.795,"h":5.855,"l":5.7725,"n":998,"o":5.805,"t":"2026-10-12T18:45:00Z","v":131809,"vw":5.820326},{"c":5.855,"h":5.87,"l":5.78,"n":959,"o":5.79,"t":"2026-10-12T19:00:00Z","v":128691,"vw":5.819811},{"c":5.855,"h":5.88,"l":5.825,"n":917,"o":5.855,"t":"2026-10-12T19:15:00Z","v":130658,"vw":5.855177},{"c":5.775,"h":5.875,"l":5.72,"n":1676,"o":5.855,"t":"2026-10-12T19:30:00Z","v":284917,"vw":5.808707},{"c":5.94,"h":5.95,"l":5.775,"n":4246,"o":5.775,"t":"2026-10-12T19:45:00Z","v":948356,"vw":5.849246},{"c":5.9718,"h":5.98,"l":5.93,"n":24,"o":5.93,"t":"2026-10-12T20:00:00Z","v":211036,"vw":5.930399},{"c":5.96,"h":5.97,"l":5.95,"n":12,"o":5.97,"t":"2026-10-12T20:15:00Z","v":1473,"vw":5.96165},{"c":5.93,"h":5.93,"l":5.93,"n":2,"o":5.93,"t":"2026-10-12T21:00:00Z","v":614,"vw":5.93},{"c":5.93,"h":5.93,"l":5.93,"n":2,"o":5.93,"t":"2026-10-12T22:00:00Z","v":221,"vw":5.93},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-10-12T23:45:00Z","v":868,"vw":5.92},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-13T08:00:00Z","v":139,"vw":5.94},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-10-13T10:00:00Z","v":182,"vw":5.92},{"c":5.94,"h":5.94,"l":5.94,"n":2,"o":5.94,"t":"2026-10-13T11:00:00Z","v":255,"vw":5.94},{"c":5.885,"h":6.08,"l":5.785,"n":462,"o":5.83,"t":"2026-10-13T13:30:00Z","v":96778,"vw":5.866473},{"c":5.785,"h":5.915,"l":5.78,"n":1035,"o":5.8897,"t":"2026-10-13T13:45:00Z","v":172985,"vw":5.834018},{"c":5.75,"h":5.8,"l":5.75,"n":424,"o":5.79,"t":"2026-10-13T14:00:00Z","v":64755,"vw":5.775756},{"c":5.715,"h":5.755,"l":5.715,"n":489,"o":5.755,"t":"2026-10-13T14:15:00Z","v":89710,"vw":5.732416},{"c":5.7,"h":5.73,"l":5.6501,"n":1030,"o":5.72,"t":"2026-10-13T14:30:00Z","v":196904,"vw":5.69763},{"c":5.815,"h":5.825,"l":5.73,"n":675,"o":5.735,"t":"2026-10-13T14:45:00Z","v":171370,"vw":5.776591},{"c":5.805,"h":5.8188,"l":5.78,"n":443,"o":5.815,"t":"2026-10-13T15:00:00Z","v":57578,"vw":5.800765},{"c":5.8001,"h":5.81,"l":5.75,"n":897,"o":5.805,"t":"2026-10-13T15:15:00Z","v":202020,"vw":5.777789},{"c":5.765,"h":5.805,"l":5.76,"n":418,"o":5.805,"t":"2026-10-13T15:30:00Z","v":35493,"vw":5.784655},{"c":5.835,"h":5.84,"l":5.755,"n":1111,"o":5.765,"t":"2026-10-13T15:45:00Z","v":201405,"vw":5.787633},{"c":5.83,"h":5.84,"l":5.815,"n":221,"o":5.835,"t":"2026-10-13T16:00:00Z","v":15884,"vw":5.828051},{"c":5.8588,"h":5.885,"l":5.825,"n":582,"o":5.825,"t":"2026-10-13T16:15:00Z","v":88434,"vw":5.855275},{"c":5.855,"h":5.865,"l":5.83,"n":270,"o":5.85,"t":"2026-10-13T16:30:00Z","v":76464,"vw":5.83897},{"c":5.865,"h":5.88,"l":5.85,"n":220,"o":5.855,"t":"2026-10-13T16:45:00Z","v":23772,"vw":5.862298},{"c":5.775,"h":5.86,"l":5.775,"n":1056,"o":5.86,"t":"2026-10-13T17:00:00Z","v":157627,"vw":5.806477},{"c":5.8,"h":5.825,"l":5.77,"n":463,"o":5.78,"t":"2026-10-13T17:15:00Z","v":87094,"vw":5.784203},{"c":5.735,"h":5.8,"l":5.72,"n":606,"o":5.795,"t":"2026-10-13T17:30:00Z","v":90597,"vw":5.748673},{"c":5.8,"h":5.805,"l":5.7301,"n":248,"o":5.7301,"t":"2026-10-13T17:45:00Z","v":31881,"vw":5.764737},{"c":5.835,"h":5.87,"l":5.78,"n":1149,"o":5.795,"t":"2026-10-13T18:00:00Z","v":214466,"vw":5.811312},{"c":5.835,"h":5.835,"l":5.81,"n":402,"o":5.835,"t":"2026-10-13T18:15:00Z","v":57993,"vw":5.820635},{"c":5.835,"h":5.845,"l":5.79,"n":968,"o":5.835,"t":"2026-10-13T18:30:00Z","v":189532,"vw":5.807146},{"c":5.845,"h":5.86,"l":5.8,"n":730,"o":5.835,"t":"2026-10-13T18:45:00Z","v":158391,"vw":5.825637},{"c":5.915,"h":5.92,"l":5.81,"n":912,"o":5.845,"t":"2026-10-13T19:00:00Z","v":221852,"vw":5.833722},{"c":5.905,"h":5.915,"l":5.885,"n":646,"o":5.915,"t":"2026-10-13T19:15:00Z","v":68287,"vw":5.898766},{"c":5.955,"h":5.96,"l":5.87,"n":768,"o":5.905,"t":"2026-10-13T19:30:00Z","v":79658,"vw":5.90545},{"c":5.92,"h":5.98,"l":5.905,"n":2295,"o":5.955,"t":"2026-10-13T19:45:00Z","v":352685,"vw":5.930798},{"c":5.8178,"h":5.925,"l":5.8178,"n":15,"o":5.925,"t":"2026-10-13T20:00:00Z","v":135896,"vw":5.915803},{"c":5.945,"h":5.98,"l":5.86,"n":642,"o":5.89,"t":"2026-10-14T13:30:00Z","v":102829,"vw":5.916017},{"c":5.92,"h":5.99,"l":5.885,"n":517,"o":5.95,"t":"2026-10-14T13:45:00Z","v":76669,"vw":5.935698},{"c":5.95,"h":6.005,"l":5.925,"n":1214,"o":5.93,"t":"2026-10-14T14:00:00Z","v":268680,"vw":5.96506},{"c":5.95,"h":6.015,"l":5.94,"n":562,"o":5.955,"t":"2026-10-14T14:15:00Z","v":205042,"vw":5.995377},{"c":6.005,"h":6.015,"l":5.945,"n":518,"o":5.95,"t":"2026-10-14T14:30:00Z","v":80312,"vw":5.983552},{"c":6.005,"h":6.035,"l":5.995,"n":444,"o":6,"t":"2026-10-14T14:45:00Z","v":75837,"vw":6.011843},{"c":5.995,"h":6.005,"l":5.965,"n":423,"o":6.005,"t":"2026-10-14T15:00:00Z","v":61956,"vw":5.984763},{"c":6.025,"h":6.05,"l":5.985,"n":553,"o":5.99,"t":"2026-10-14T15:15:00Z","v":94401,"vw":6.019184},{"c":6.065,"h":6.065,"l":6.025,"n":488,"o":6.03,"t":"2026-10-14T15:30:00Z","v":61595,"vw":6.045615},{"c":6.04,"h":6.075,"l":6.03,"n":633,"o":6.06,"t":"2026-10-14T15:45:00Z","v":70467,"vw":6.046233},{"c":6.03,"h":6.05,"l":5.935,"n":1609,"o":6.04,"t":"2026-10-14T16:00:00Z","v":296283,"vw":5.990782},{"c":6.035,"h":6.035,"l":6,"n":435,"o":6.035,"t":"2026-10-14T16:15:00Z","v":60670,"vw":6.023278},{"c":6.025,"h":6.065,"l":6.02,"n":405,"o":6.035,"t":"2026-10-14T16:30:00Z","v":31403,"vw":6.048283},{"c":6.005,"h":6.025,"l":5.985,"n":354,"o":6.025,"t":"2026-10-14T16:45:00Z","v":43200,"vw":6.006714},{"c":6.015,"h":6.025,"l":6.01,"n":279,"o":6.01,"t":"2026-10-14T17:00:00Z","v":20035,"vw":6.015178},{"c":5.95,"h":6.015,"l":5.94,"n":904,"o":6.01,"t":"2026-10-14T17:15:00Z","v":189402,"vw":5.974127},{"c":5.925,"h":5.96,"l":5.92,"n":500,"o":5.95,"t":"2026-10-14T17:30:00Z","v":84590,"vw":5.946509},{"c":5.9,"h":5.925,"l":5.89,"n":336,"o":5.925,"t":"2026-10-14T17:45:00Z","v":37920,"vw":5.906366},{"c":5.865,"h":5.905,"l":5.86,"n":537,"o":5.9,"t":"2026-10-14T18:00:00Z","v":57728,"vw":5.896683},{"c":5.88,"h":5.905,"l":5.855,"n":585,"o":5.865,"t":"2026-10-14T18:15:00Z","v":66607,"vw":5.883068},{"c":5.845,"h":5.885,"l":5.845,"n":503,"o":5.88,"t":"2026-10-14T18:30:00Z","v":61996,"vw":5.867464},{"c":5.855,"h":5.865,"l":5.84,"n":390,"o":5.845,"t":"2026-10-14T18:45:00Z","v":35113,"vw":5.855141},{"c":5.865,"h":5.8699,"l":5.85,"n":463,"o":5.855,"t":"2026-10-14T19:00:00Z","v":39795,"vw":5.858885},{"c":5.885,"h":5.885,"l":5.86,"n":387,"o":5.865,"t":"2026-10-14T19:15:00Z","v":35337,"vw":5.876036},{"c":5.915,"h":5.93,"l":5.88,"n":1058,"o":5.88,"t":"2026-10-14T19:30:00Z","v":123261,"vw":5.909034},{"c":5.845,"h":5.945,"l":5.83,"n":2616,"o":5.915,"t":"2026-10-14T19:45:00Z","v":598121,"vw":5.866257},{"c":5.86,"h":5.86,"l":5.85,"n":23,"o":5.85,"t":"2026-10-14T20:00:00Z","v":236517,"vw":5.850282},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-14T20:15:00Z","v":57549,"vw":5.85},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-15T13:15:00Z","v":100,"vw":5.94},{"c":6.01,"h":6.085,"l":5.9,"n":440,"o":5.92,"t":"2026-10-15T13:30:00Z","v":87344,"vw":6.009344},{"c":6.27,"h":6.275,"l":6.02,"n":1195,"o":6.02,"t":"2026-10-15T13:45:00Z","v":248232,"vw":6.177851},{"c":6.38,"h":6.445,"l":6.255,"n":1593,"o":6.275,"t":"2026-10-15T14:00:00Z","v":239192,"vw":6.37157},{"c":6.38,"h":6.415,"l":6.275,"n":1640,"o":6.38,"t":"2026-10-15T14:15:00Z","v":241857,"vw":6.332893},{"c":6.38,"h":6.41,"l":6.335,"n":786,"o":6.375,"t":"2026-10-15T14:30:00Z","v":85150,"vw":6.373838},{"c":6.385,"h":6.39,"l":6.355,"n":615,"o":6.38,"t":"2026-10-15T14:45:00Z","v":62237,"vw":6.367828},{"c":6.32,"h":6.385,"l":6.315,"n":583,"o":6.385,"t":"2026-10-15T15:00:00Z","v":59907,"vw":6.360337},{"c":6.375,"h":6.38,"l":6.275,"n":914,"o":6.32,"t":"2026-10-15T15:15:00Z","v":144450,"vw":6.318214},{"c":6.34,"h":6.375,"l":6.295,"n":664,"o":6.375,"t":"2026-10-15T15:30:00Z","v":154572,"vw":6.314772},{"c":6.335,"h":6.355,"l":6.33,"n":482,"o":6.335,"t":"2026-10-15T15:45:00Z","v":66113,"vw":6.342534},{"c":6.335,"h":6.345,"l":6.32,"n":327,"o":6.335,"t":"2026-10-15T16:00:00Z","v":22880,"vw":6.333229},{"c":6.35,"h":6.355,"l":6.335,"n":302,"o":6.335,"t":"2026-10-15T16:15:00Z","v":30612,"vw":6.346616},{"c":6.345,"h":6.39,"l":6.345,"n":400,"o":6.345,"t":"2026-10-15T16:30:00Z","v":42104,"vw":6.365375},{"c":6.285,"h":6.345,"l":6.275,"n":359,"o":6.34,"t":"2026-10-15T16:45:00Z","v":33171,"vw":6.302975},{"c":6.265,"h":6.29,"l":6.26,"n":851,"o":6.28,"t":"2026-10-15T17:00:00Z","v":48224,"vw":6.273604},{"c":6.295,"h":6.295,"l":6.265,"n":568,"o":6.275,"t":"2026-10-15T17:15:00Z","v":28656,"vw":6.283504},{"c":6.29,"h":6.31,"l":6.28,"n":374,"o":6.295,"t":"2026-10-15T17:30:00Z","v":32007,"vw":6.293338},{"c":6.275,"h":6.295,"l":6.27,"n":324,"o":6.29,"t":"2026-10-15T17:45:00Z","v":26138,"vw":6.285053},{"c":6.235,"h":6.275,"l":6.225,"n":489,"o":6.275,"t":"2026-10-15T18:00:00Z","v":57796,"vw":6.256474},{"c":6.24,"h":6.25,"l":6.21,"n":380,"o":6.23,"t":"2026-10-15T18:15:00Z","v":39221,"vw":6.236935},{"c":6.245,"h":6.255,"l":6.21,"n":434,"o":6.23,"t":"2026-10-15T18:30:00Z","v":41934,"vw":6.233918},{"c":6.225,"h":6.255,"l":6.225,"n":440,"o":6.245,"t":"2026-10-15T18:45:00Z","v":33973,"vw":6.241346},{"c":6.215,"h":6.24,"l":6.215,"n":422,"o":6.225,"t":"2026-10-15T19:00:00Z","v":33093,"vw":6.225356},{"c":6.19,"h":6.215,"l":6.19,"n":684,"o":6.21,"t":"2026-10-15T19:15:00Z","v":74167,"vw":6.20766},{"c":6.195,"h":6.21,"l":6.175,"n":670,"o":6.19,"t":"2026-10-15T19:30:00Z","v":83980,"vw":6.191209},{"c":6.195,"h":6.205,"l":6.145,"n":2140,"o":6.19,"t":"2026-10-15T19:45:00Z","v":306469,"vw":6.182378},{"c":6.19,"h":6.21,"l":6.19,"n":18,"o":6.19,"t":"2026-10-15T20:00:00Z","v":293460,"vw":6.190341},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-15T20:45:00Z","v":200,"vw":6.37},{"c":6.19,"h":6.27,"l":6.13,"n":206,"o":6.23,"t":"2026-10-16T13:30:00Z","v":34666,"vw":6.207585},{"c":6.2877,"h":6.2877,"l":6.185,"n":342,"o":6.2,"t":"2026-10-16T13:45:00Z","v":49464,"vw":6.222827},{"c":6.285,"h":6.295,"l":6.245,"n":364,"o":6.28,"t":"2026-10-16T14:00:00Z","v":48263,"vw":6.266685},{"c":6.33,"h":6.35,"l":6.2812,"n":429,"o":6.29,"t":"2026-10-16T14:15:00Z","v":41985,"vw":6.314588},{"c":6.33,"h":6.37,"l":6.33,"n":440,"o":6.34,"t":"2026-10-16T14:30:00Z","v":72776,"vw":6.350594},{"c":6.37,"h":6.388,"l":6.33,"n":305,"o":6.33,"t":"2026-10-16T14:45:00Z","v":49174,"vw":6.358913},{"c":6.385,"h":6.39,"l":6.36,"n":272,"o":6.36,"t":"2026-10-16T15:00:00Z","v":38244,"vw":6.380194},{"c":6.38,"h":6.415,"l":6.375,"n":395,"o":6.385,"t":"2026-10-16T15:15:00Z","v":50862,"vw":6.39239},{"c":6.315,"h":6.385,"l":6.315,"n":421,"o":6.375,"t":"2026-10-16T15:30:00Z","v":45213,"vw":6.359246},{"c":6.285,"h":6.325,"l":6.28,"n":419,"o":6.31,"t":"2026-10-16T15:45:00Z","v":32622,"vw":6.301871},{"c":6.255,"h":6.285,"l":6.25,"n":251,"o":6.285,"t":"2026-10-16T16:00:00Z","v":21983,"vw":6.269638},{"c":6.255,"h":6.265,"l":6.245,"n":257,"o":6.255,"t":"2026-10-16T16:15:00Z","v":20782,"vw":6.257385},{"c":6.255,"h":6.255,"l":6.215,"n":336,"o":6.25,"t":"2026-10-16T16:30:00Z","v":35744,"vw":6.24086},{"c":6.175,"h":6.255,"l":6.16,"n":443,"o":6.255,"t":"2026-10-16T16:45:00Z","v":52379,"vw":6.200297},{"c":6.145,"h":6.175,"l":6.14,"n":270,"o":6.175,"t":"2026-10-16T17:00:00Z","v":31230,"vw":6.156675},{"c":6.135,"h":6.141,"l":6.12,"n":228,"o":6.141,"t":"2026-10-16T17:15:00Z","v":19817,"vw":6.127959},{"c":6.175,"h":6.18,"l":6.135,"n":261,"o":6.14,"t":"2026-10-16T17:30:00Z","v":22874,"vw":6.157291},{"c":6.135,"h":6.175,"l":6.125,"n":265,"o":6.175,"t":"2026-10-16T17:45:00Z","v":25269,"vw":6.143253},{"c":6.145,"h":6.145,"l":6.12,"n":276,"o":6.13,"t":"2026-10-16T18:00:00Z","v":26672,"vw":6.130075},{"c":6.175,"h":6.18,"l":6.14,"n":363,"o":6.14,"t":"2026-10-16T18:15:00Z","v":38965,"vw":6.161817},{"c":6.1588,"h":6.175,"l":6.115,"n":763,"o":6.17,"t":"2026-10-16T18:30:00Z","v":157419,"vw":6.139167},{"c":6.145,"h":6.155,"l":6.13,"n":253,"o":6.155,"t":"2026-10-16T18:45:00Z","v":27857,"vw":6.142317},{"c":6.185,"h":6.185,"l":6.13,"n":312,"o":6.14,"t":"2026-10-16T19:00:00Z","v":27405,"vw":6.157068},{"c":6.165,"h":6.19,"l":6.165,"n":461,"o":6.185,"t":"2026-10-16T19:15:00Z","v":38626,"vw":6.17539},{"c":6.125,"h":6.185,"l":6.12,"n":573,"o":6.17,"t":"2026-10-16T19:30:00Z","v":86263,"vw":6.147255},{"c":6.145,"h":6.155,"l":6.115,"n":1662,"o":6.125,"t":"2026-10-16T19:45:00Z","v":223361,"vw":6.142569},{"c":6.15,"h":6.15,"l":6.15,"n":21,"o":6.15,"t":"2026-10-16T20:00:00Z","v":178435,"vw":6.15},{"c":6.035,"h":6.14,"l":6.03,"n":208,"o":6.12,"t":"2026-10-19T13:30:00Z","v":20568,"vw":6.061429},{"c":6.065,"h":6.065,"l":6.03,"n":318,"o":6.035,"t":"2026-10-19T13:45:00Z","v":23452,"vw":6.051068},{"c":6.045,"h":6.08,"l":6.045,"n":401,"o":6.06,"t":"2026-10-19T14:00:00Z","v":30322,"vw":6.06294},{"c":6.015,"h":6.055,"l":6.01,"n":395,"o":6.04,"t":"2026-10-19T14:15:00Z","v":28569,"vw":6.035045},{"c":5.97,"h":6.015,"l":5.97,"n":434,"o":6.015,"t":"2026-10-19T14:30:00Z","v":29538,"vw":5.995909},{"c":5.94,"h":5.98,"l":5.93,"n":421,"o":5.975,"t":"2026-10-19T14:45:00Z","v":32875,"vw":5.949452},{"c":5.99,"h":6.005,"l":5.93,"n":1506,"o":5.94,"t":"2026-10-19T15:00:00Z","v":205175,"vw":5.979235},{"c":6.005,"h":6.015,"l":5.985,"n":415,"o":5.985,"t":"2026-10-19T15:15:00Z","v":35624,"vw":6.00467},{"c":5.995,"h":6.005,"l":5.975,"n":422,"o":6.005,"t":"2026-10-19T15:30:00Z","v":30064,"vw":5.991516},{"c":5.995,"h":5.995,"l":5.985,"n":255,"o":5.995,"t":"2026-10-19T15:45:00Z","v":18553,"vw":5.992362},{"c":6.005,"h":6.01,"l":5.975,"n":510,"o":5.99,"t":"2026-10-19T16:00:00Z","v":50847,"vw":5.992768},{"c":6.015,"h":6.02,"l":6,"n":321,"o":6,"t":"2026-10-19T16:15:00Z","v":30249,"vw":6.012859},{"c":6.025,"h":6.025,"l":6.01,"n":250,"o":6.015,"t":"2026-10-19T16:30:00Z","v":20965,"vw":6.016994},{"c":6.025,"h":6.0391,"l":6.025,"n":279,"o":6.025,"t":"2026-10-19T16:45:00Z","v":18743,"vw":6.028729},{"c":5.955,"h":6.0299,"l":5.955,"n":383,"o":6.025,"t":"2026-10-19T17:00:00Z","v":38695,"vw":5.993389},{"c":5.965,"h":5.975,"l":5.955,"n":252,"o":5.955,"t":"2026-10-19T17:15:00Z","v":10385,"vw":5.965977},{"c":5.935,"h":5.965,"l":5.93,"n":454,"o":5.965,"t":"2026-10-19T17:30:00Z","v":40500,"vw":5.942307},{"c":5.925,"h":5.935,"l":5.915,"n":238,"o":5.935,"t":"2026-10-19T17:45:00Z","v":15889,"vw":5.923229},{"c":5.905,"h":5.93,"l":5.89,"n":386,"o":5.93,"t":"2026-10-19T18:00:00Z","v":44640,"vw":5.908724},{"c":5.9,"h":5.93,"l":5.895,"n":532,"o":5.91,"t":"2026-10-19T18:15:00Z","v":72855,"vw":5.909777},{"c":5.905,"h":5.925,"l":5.9,"n":420,"o":5.905,"t":"2026-10-19T18:30:00Z","v":57506,"vw":5.904982},{"c":5.905,"h":5.909,"l":5.89,"n":488,"o":5.905,"t":"2026-10-19T18:45:00Z","v":54159,"vw":5.899075},{"c":5.9,"h":5.915,"l":5.88,"n":653,"o":5.905,"t":"2026-10-19T19:00:00Z","v":92869,"vw":5.898846},{"c":5.905,"h":5.915,"l":5.895,"n":532,"o":5.9,"t":"2026-10-19T19:15:00Z","v":72502,"vw":5.904535},{"c":5.96,"h":5.96,"l":5.905,"n":862,"o":5.905,"t":"2026-10-19T19:30:00Z","v":128998,"vw":5.919312},{"c":5.91,"h":5.975,"l":5.91,"n":1589,"o":5.96,"t":"2026-10-19T19:45:00Z","v":219834,"vw":5.942324},{"c":5.92,"h":5.93,"l":5.92,"n":25,"o":5.92,"t":"2026-10-19T20:00:00Z","v":176634,"vw":5.92028},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-19T21:00:00Z","v":1490,"vw":5.91},{"c":6,"h":6.11,"l":5.92,"n":210,"o":5.92,"t":"2026-10-20T13:30:00Z","v":27080,"vw":5.964089},{"c":5.95,"h":6.02,"l":5.935,"n":684,"o":6.005,"t":"2026-10-20T13:45:00Z","v":117031,"vw":5.978215},{"c":5.935,"h":5.97,"l":5.905,"n":282,"o":5.955,"t":"2026-10-20T14:00:00Z","v":31679,"vw":5.936383},{"c":5.985,"h":5.99,"l":5.925,"n":348,"o":5.935,"t":"2026-10-20T14:15:00Z","v":25260,"vw":5.958702},{"c":5.955,"h":5.995,"l":5.95,"n":230,"o":5.99,"t":"2026-10-20T14:30:00Z","v":18677,"vw":5.971798},{"c":6.005,"h":6.02,"l":5.95,"n":744,"o":5.955,"t":"2026-10-20T14:45:00Z","v":141564,"vw":6.006536},{"c":5.96,"h":6.02,"l":5.96,"n":445,"o":6,"t":"2026-10-20T15:00:00Z","v":52396,"vw":6.000654},{"c":5.995,"h":6,"l":5.97,"n":412,"o":5.97,"t":"2026-10-20T15:15:00Z","v":34360,"vw":5.986599},{"c":5.985,"h":5.995,"l":5.97,"n":316,"o":5.99,"t":"2026-10-20T15:30:00Z","v":38744,"vw":5.985895},{"c":6,"h":6.015,"l":5.975,"n":324,"o":5.985,"t":"2026-10-20T15:45:00Z","v":29644,"vw":5.993141},{"c":5.985,"h":6,"l":5.98,"n":259,"o":5.99,"t":"2026-10-20T16:00:00Z","v":22531,"vw":5.987675},{"c":6.065,"h":6.065,"l":5.97,"n":507,"o":5.985,"t":"2026-10-20T16:15:00Z","v":69780,"vw":6.018687},{"c":6.065,"h":6.075,"l":6.06,"n":280,"o":6.065,"t":"2026-10-20T16:30:00Z","v":39067,"vw":6.069611},{"c":6.065,"h":6.085,"l":6.05,"n":623,"o":6.065,"t":"2026-10-20T16:45:00Z","v":70053,"vw":6.060191},{"c":6.075,"h":6.08,"l":6.065,"n":189,"o":6.065,"t":"2026-10-20T17:00:00Z","v":9990,"vw":6.074863},{"c":6.065,"h":6.095,"l":6.065,"n":354,"o":6.08,"t":"2026-10-20T17:15:00Z","v":29899,"vw":6.081476},{"c":6.08,"h":6.105,"l":6.065,"n":468,"o":6.065,"t":"2026-10-20T17:30:00Z","v":53563,"vw":6.082446},{"c":6.07,"h":6.08,"l":6.06,"n":186,"o":6.0754,"t":"2026-10-20T17:45:00Z","v":15955,"vw":6.072577},{"c":6.035,"h":6.08,"l":6.035,"n":554,"o":6.07,"t":"2026-10-20T18:00:00Z","v":62114,"vw":6.050701},{"c":6.015,"h":6.045,"l":6.005,"n":391,"o":6.035,"t":"2026-10-20T18:15:00Z","v":68157,"vw":6.022658},{"c":6.015,"h":6.015,"l":6.005,"n":460,"o":6.015,"t":"2026-10-20T18:30:00Z","v":54365,"vw":6.008382},{"c":6.035,"h":6.04,"l":6.015,"n":424,"o":6.015,"t":"2026-10-20T18:45:00Z","v":91638,"vw":6.023632},{"c":6.035,"h":6.04,"l":6.015,"n":829,"o":6.035,"t":"2026-10-20T19:00:00Z","v":124944,"vw":6.021784},{"c":6.035,"h":6.035,"l":6.02,"n":639,"o":6.035,"t":"2026-10-20T19:15:00Z","v":74836,"vw":6.028537},{"c":6.035,"h":6.05,"l":6.025,"n":970,"o":6.04,"t":"2026-10-20T19:30:00Z","v":133269,"vw":6.037047},{"c":5.96,"h":6.045,"l":5.96,"n":1893,"o":6.035,"t":"2026-10-20T19:45:00Z","v":247108,"vw":5.997422},{"c":5.98,"h":5.98,"l":5.97,"n":10,"o":5.97,"t":"2026-10-20T20:00:00Z","v":171187,"vw":5.970323},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-20T20:30:00Z","v":21794,"vw":5.97},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-10-21T10:45:00Z","v":409,"vw":6.11},{"c":6.05,"h":6.05,"l":6.05,"n":11,"o":6.05,"t":"2026-10-21T11:30:00Z","v":1300,"vw":6.05},{"c":5.965,"h":6.01,"l":5.94,"n":296,"o":6.01,"t":"2026-10-21T13:30:00Z","v":27024,"vw":5.977563},{"c":6.015,"h":6.02,"l":5.935,"n":370,"o":5.965,"t":"2026-10-21T13:45:00Z","v":69085,"vw":5.960969},{"c":6.065,"h":6.075,"l":6.015,"n":453,"o":6.02,"t":"2026-10-21T14:00:00Z","v":43671,"vw":6.034487},{"c":6.115,"h":6.125,"l":6.065,"n":522,"o":6.07,"t":"2026-10-21T14:15:00Z","v":28491,"vw":6.098983},{"c":6.155,"h":6.155,"l":6.105,"n":520,"o":6.11,"t":"2026-10-21T14:30:00Z","v":25684,"vw":6.124272},{"c":6.155,"h":6.195,"l":6.135,"n":770,"o":6.155,"t":"2026-10-21T14:45:00Z","v":69632,"vw":6.172782},{"c":6.205,"h":6.21,"l":6.14,"n":414,"o":6.15,"t":"2026-10-21T15:00:00Z","v":32947,"vw":6.177799},{"c":6.16,"h":6.215,"l":6.125,"n":1000,"o":6.2,"t":"2026-10-21T15:15:00Z","v":92359,"vw":6.160747},{"c":6.155,"h":6.165,"l":6.155,"n":326,"o":6.16,"t":"2026-10-21T15:30:00Z","v":15926,"vw":6.15946},{"c":6.165,"h":6.18,"l":6.145,"n":556,"o":6.155,"t":"2026-10-21T15:45:00Z","v":45053,"vw":6.162293},{"c":6.175,"h":6.175,"l":6.17,"n":224,"o":6.17,"t":"2026-10-21T16:00:00Z","v":10757,"vw":6.172404},{"c":6.17,"h":6.18,"l":6.15,"n":587,"o":6.175,"t":"2026-10-21T16:15:00Z","v":64607,"vw":6.16501},{"c":6.16,"h":6.205,"l":6.155,"n":498,"o":6.17,"t":"2026-10-21T16:30:00Z","v":49771,"vw":6.177257},{"c":6.15,"h":6.165,"l":6.15,"n":174,"o":6.16,"t":"2026-10-21T16:45:00Z","v":6469,"vw":6.157555},{"c":6.11,"h":6.165,"l":6.105,"n":493,"o":6.15,"t":"2026-10-21T17:00:00Z","v":41899,"vw":6.146193},{"c":6.125,"h":6.125,"l":6.11,"n":335,"o":6.11,"t":"2026-10-21T17:15:00Z","v":17578,"vw":6.117201},{"c":6.12,"h":6.125,"l":6.11,"n":336,"o":6.125,"t":"2026-10-21T17:30:00Z","v":19283,"vw":6.119641},{"c":6.14,"h":6.145,"l":6.11,"n":441,"o":6.125,"t":"2026-10-21T17:45:00Z","v":35947,"vw":6.121281},{"c":6.14,"h":6.145,"l":6.125,"n":426,"o":6.14,"t":"2026-10-21T18:00:00Z","v":35761,"vw":6.135635},{"c":6.145,"h":6.155,"l":6.135,"n":577,"o":6.14,"t":"2026-10-21T18:15:00Z","v":59030,"vw":6.1444},{"c":6.135,"h":6.15,"l":6.13,"n":570,"o":6.14,"t":"2026-10-21T18:30:00Z","v":66392,"vw":6.139394},{"c":6.07,"h":6.1399,"l":6.07,"n":501,"o":6.1399,"t":"2026-10-21T18:45:00Z","v":41471,"vw":6.105111},{"c":6.035,"h":6.07,"l":6.01,"n":660,"o":6.07,"t":"2026-10-21T19:00:00Z","v":77444,"vw":6.043378},{"c":6.05,"h":6.065,"l":6.035,"n":671,"o":6.035,"t":"2026-10-21T19:15:00Z","v":66683,"vw":6.049994},{"c":6.055,"h":6.06,"l":6.04,"n":803,"o":6.055,"t":"2026-10-21T19:30:00Z","v":62671,"vw":6.050883},{"c":6.105,"h":6.11,"l":6.05,"n":2353,"o":6.055,"t":"2026-10-21T19:45:00Z","v":226662,"vw":6.08615},{"c":6.1,"h":6.1,"l":6.1,"n":12,"o":6.1,"t":"2026-10-21T20:00:00Z","v":194420,"vw":6.1},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-10-21T20:45:00Z","v":2074,"vw":6.05},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-22T13:15:00Z","v":300,"vw":5.93},{"c":6.08,"h":6.19,"l":6.06,"n":379,"o":6.08,"t":"2026-10-22T13:30:00Z","v":52205,"vw":6.120529},{"c":6.13,"h":6.13,"l":6.085,"n":205,"o":6.09,"t":"2026-10-22T13:45:00Z","v":12514,"vw":6.103788},{"c":6.215,"h":6.215,"l":6.13,"n":773,"o":6.13,"t":"2026-10-22T14:00:00Z","v":114906,"vw":6.171294},{"c":6.23,"h":6.265,"l":6.205,"n":316,"o":6.215,"t":"2026-10-22T14:15:00Z","v":30233,"vw":6.232098},{"c":6.22,"h":6.235,"l":6.195,"n":348,"o":6.225,"t":"2026-10-22T14:30:00Z","v":25670,"vw":6.217247},{"c":6.215,"h":6.235,"l":6.21,"n":468,"o":6.225,"t":"2026-10-22T14:45:00Z","v":54214,"vw":6.222118},{"c":6.22,"h":6.225,"l":6.195,"n":381,"o":6.215,"t":"2026-10-22T15:00:00Z","v":41283,"vw":6.211615},{"c":6.21,"h":6.245,"l":6.205,"n":429,"o":6.215,"t":"2026-10-22T15:15:00Z","v":34248,"vw":6.23177},{"c":6.225,"h":6.24,"l":6.205,"n":298,"o":6.205,"t":"2026-10-22T15:30:00Z","v":27511,"vw":6.220336},{"c":6.225,"h":6.23,"l":6.215,"n":217,"o":6.225,"t":"2026-10-22T15:45:00Z","v":13915,"vw":6.221058},{"c":6.245,"h":6.275,"l":6.225,"n":614,"o":6.23,"t":"2026-10-22T16:00:00Z","v":93072,"vw":6.248894},{"c":6.255,"h":6.27,"l":6.245,"n":237,"o":6.245,"t":"2026-10-22T16:15:00Z","v":35135,"vw":6.259345},{"c":6.275,"h":6.275,"l":6.255,"n":212,"o":6.26,"t":"2026-10-22T16:30:00Z","v":14044,"vw":6.263928},{"c":6.23,"h":6.275,"l":6.225,"n":424,"o":6.275,"t":"2026-10-22T16:45:00Z","v":58065,"vw":6.253489},{"c":6.2,"h":6.24,"l":6.2,"n":291,"o":6.24,"t":"2026-10-22T17:00:00Z","v":30147,"vw":6.218933},{"c":6.225,"h":6.23,"l":6.2,"n":309,"o":6.205,"t":"2026-10-22T17:15:00Z","v":25748,"vw":6.211759},{"c":6.245,"h":6.25,"l":6.215,"n":288,"o":6.225,"t":"2026-10-22T17:30:00Z","v":45759,"vw":6.234174},{"c":6.235,"h":6.245,"l":6.225,"n":218,"o":6.245,"t":"2026-10-22T17:45:00Z","v":20745,"vw":6.235147},{"c":6.235,"h":6.24,"l":6.195,"n":436,"o":6.235,"t":"2026-10-22T18:00:00Z","v":47251,"vw":6.218044},{"c":6.225,"h":6.25,"l":6.225,"n":353,"o":6.24,"t":"2026-10-22T18:15:00Z","v":31813,"vw":6.237885},{"c":6.23,"h":6.235,"l":6.215,"n":376,"o":6.225,"t":"2026-10-22T18:30:00Z","v":32662,"vw":6.22367},{"c":6.22,"h":6.235,"l":6.205,"n":440,"o":6.235,"t":"2026-10-22T18:45:00Z","v":44266,"vw":6.225256},{"c":6.235,"h":6.24,"l":6.22,"n":368,"o":6.225,"t":"2026-10-22T19:00:00Z","v":37002,"vw":6.231052},{"c":6.225,"h":6.24,"l":6.22,"n":343,"o":6.235,"t":"2026-10-22T19:15:00Z","v":19103,"vw":6.231139},{"c":6.185,"h":6.225,"l":6.185,"n":665,"o":6.225,"t":"2026-10-22T19:30:00Z","v":52371,"vw":6.207838},{"c":6.21,"h":6.235,"l":6.175,"n":1958,"o":6.185,"t":"2026-10-22T19:45:00Z","v":257930,"vw":6.215365},{"c":6.22,"h":6.22,"l":6.22,"n":21,"o":6.22,"t":"2026-10-22T20:00:00Z","v":180169,"vw":6.22}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.7000739832627105,"strike":9.992601673728938,"iv":2.338213840460699,"gamma":0.09051091874065433,"theta":-0.02639474929552932,"vega":0.00648455652552748,"rho":0.001163456581197667,"breakevenPct":71.90796876192361},{"delta":0.4,"premium":0.7147121273845192,"strike":8.52878726154808,"iv":1.9336074682061828,"gamma":0.1174186213892282,"theta":-0.022578766316509423,"vega":0.006723998859076744,"rho":0.0013960823524123032,"breakevenPct":48.6093149346077},{"delta":0.45,"premium":0.7435637433653551,"strike":7.419288072324543,"iv":1.617859519593035,"gamma":0.13686143477590376,"theta":-0.019390076214668903,"vega":0.006773077478342575,"rho":0.0016182870427585644,"breakevenPct":31.23555973777971},{"delta":0.5,"premium":0.8060285229606229,"strike":7.147702074084248,"iv":1.5122511316728469,"gamma":0.13865067649392085,"theta":-0.017684858857835842,"vega":0.0063719686460185325,"rho":0.0018158471213067988,"breakevenPct":27.87348226760243},{"delta":0.55,"premium":0.8684933025558907,"strike":6.876116075843953,"iv":1.4066427437526587,"gamma":0.14043991821193796,"theta":-0.01597964150100278,"vega":0.005970859813694489,"rho":0.0020134071998550336,"breakevenPct":24.51140479742515},{"delta":0.6,"premium":0.9309580821511583,"strike":6.604530077603659,"iv":1.301034355832471,"gamma":0.14222915992995502,"theta":-0.014274424144169722,"vega":0.005569750981370447,"rho":0.0022109672784032678,"breakevenPct":21.149327327247875},{"delta":0.65,"premium":0.993422861746426,"strike":6.332944079363365,"iv":1.195425967912283,"gamma":0.14401840164797214,"theta":-0.01256920678733666,"vega":0.005168642149046403,"rho":0.002408527356951502,"breakevenPct":17.787249857070595},{"delta":0.7,"premium":1.0558876413416938,"strike":6.061358081123071,"iv":1.0898175799920948,"gamma":0.1458076433659892,"theta":-0.0108639894305036,"vega":0.004767533316722361,"rho":0.002606087435499736,"breakevenPct":14.425172386893323},{"delta":0.75,"premium":1.1183524209369615,"strike":5.789772082882776,"iv":0.9842091920719068,"gamma":0.1475968850840063,"theta":-0.00915877207367054,"vega":0.004366424484398317,"rho":0.002803647514047971,"breakevenPct":11.06309491671604},{"delta":0.8,"premium":1.1808172005322293,"strike":5.5181860846424815,"iv":0.8786008041517186,"gamma":0.1493861268020234,"theta":-0.007453554716837476,"vega":0.0039653156520742736,"rho":0.0030012075925962057,"breakevenPct":7.701017446538756},{"delta":0.85,"premium":1.243281980127497,"strike":5.246600086402188,"iv":0.7729924162315307,"gamma":0.1511753685200405,"theta":-0.005748337360004418,"vega":0.003564206819750231,"rho":0.00319876767114444,"breakevenPct":4.338939976361484}],"put":[{"delta":0.1,"premium":0.6078284784858978,"strike":2.918961461427737,"iv":4.158947441468229,"gamma":0.04140220748960474,"theta":-0.020343789294000002,"vega":0.003040503578986102,"rho":-0.00098142562323732,"breakevenPct":62.84352117456851},{"delta":0.15,"premium":0.22190825773010736,"strike":4.673144283044967,"iv":1.4172745327842615,"gamma":0.13537749243530778,"theta":-0.0086882780651243,"vega":0.004058391770568057,"rho":-0.0009322240793825741,"breakevenPct":28.436719850243428},{"delta":0.2,"premium":0.29917841426087355,"strike":5.2260279003952625,"iv":0.9494271859080858,"gamma":0.1533862050524256,"theta":-0.007319680657379137,"vega":0.0044697374639166496,"rho":-0.0012424714967946544,"breakevenPct":20.79020118755001},{"delta":0.25,"premium":0.4825184564962909,"strike":5.5038158431761985,"iv":1.0022824038523706,"gamma":0.15399868916524923,"theta":-0.008306770730995172,"vega":0.0047421858558154215,"rho":-0.0016350321748180197,"breakevenPct":19.271746194856792},{"delta":0.3,"premium":0.6658584987317083,"strike":5.781603785957134,"iv":1.055137621796655,"gamma":0.1546111732780729,"theta":-0.009293860804611207,"vega":0.005014634247714194,"rho":-0.002027592852841385,"breakevenPct":17.753291202163577},{"delta":0.35,"premium":0.8491985409671257,"strike":6.059391728738069,"iv":1.1079928397409398,"gamma":0.15522365739089655,"theta":-0.010280950878227241,"vega":0.005287082639612966,"rho":-0.00242015353086475,"breakevenPct":16.23483620947036},{"delta":0.4,"premium":1.0325385832025433,"strike":6.337179671519005,"iv":1.1608480576852245,"gamma":0.1558361415037202,"theta":-0.011268040951843278,"vega":0.005559531031511739,"rho":-0.002812714208888116,"breakevenPct":14.71638121677714},{"delta":0.45,"premium":1.2158786254379603,"strike":6.61496761429994,"iv":1.2137032756295092,"gamma":0.15644862561654385,"theta":-0.012255131025459314,"vega":0.005831979423410512,"rho":-0.0032052748869114806,"breakevenPct":13.197926224083925},{"delta":0.5,"premium":1.3992186676733778,"strike":6.892755557080875,"iv":1.266558493573794,"gamma":0.15706110972936752,"theta":-0.013242221099075349,"vega":0.006104427815309284,"rho":-0.003597835564934846,"breakevenPct":11.679471231390709},{"delta":0.55,"premium":1.5825587099087954,"strike":7.170543499861811,"iv":1.3194137115180786,"gamma":0.15767359384219115,"theta":-0.014229311172691385,"vega":0.006376876207208056,"rho":-0.003990396242958211,"breakevenPct":10.161016238697488},{"delta":0.6,"premium":1.7658987521442124,"strike":7.448331442642746,"iv":1.3722689294623631,"gamma":0.15828607795501481,"theta":-0.01521640124630742,"vega":0.006649324599106828,"rho":-0.004382956920981576,"breakevenPct":8.642561246004275},{"delta":0.65,"premium":3.815207733638446,"strike":9.43769974388312,"iv":2.0713305206252643,"gamma":0.10689578709760679,"theta":-0.022135776872895294,"vega":0.006469075289087255,"rho":-0.0062554544464289135,"breakevenPct":9.606237777416798},{"delta":0.7,"premium":4.823814106025356,"strike":10.516846470762628,"iv":2.19690841184595,"gamma":0.08756505423763608,"theta":-0.02164289332034754,"vega":0.005935372974429833,"rho":-0.007302714741188582,"breakevenPct":8.472148476892716},{"delta":0.75,"premium":5.3787002628553555,"strike":11.193536905921166,"iv":2.0994601113332396,"gamma":0.08182424564929425,"theta":-0.018438413605650097,"vega":0.005324350303695477,"rho":-0.007990171463851326,"breakevenPct":6.513880336562545},{"delta":0.8,"premium":5.933586419685356,"strike":11.870227341079701,"iv":2.00201181082053,"gamma":0.07608343706095241,"theta":-0.015233933890952654,"vega":0.00471332763296112,"rho":-0.008677628186514071,"breakevenPct":4.5556121962323735}]},"raw":{"call":[{"delta":0.35,"premium":0.7000739832627105,"strike":9.992601673728938,"iv":2.338213840460699,"gamma":0.09051091874065433,"theta":-0.02639474929552932,"vega":0.00648455652552748,"rho":0.001163456581197667,"breakevenPct":71.90796876192361},{"delta":0.4,"premium":0.7147121273845192,"strike":8.52878726154808,"iv":1.9336074682061828,"gamma":0.1174186213892282,"theta":-0.022578766316509423,"vega":0.006723998859076744,"rho":0.0013960823524123032,"breakevenPct":48.6093149346077},{"delta":0.45,"premium":0.7435637433653551,"strike":7.419288072324543,"iv":1.617859519593035,"gamma":0.13686143477590376,"theta":-0.019390076214668903,"vega":0.006773077478342575,"rho":0.0016182870427585644,"breakevenPct":31.23555973777971},{"delta":0.5,"premium":0.8060285229606229,"strike":7.147702074084248,"iv":1.5122511316728469,"gamma":0.13865067649392085,"theta":-0.017684858857835842,"vega":0.0063719686460185325,"rho":0.0018158471213067988,"breakevenPct":27.87348226760243},{"delta":0.55,"premium":0.8684933025558907,"strike":6.876116075843953,"iv":1.4066427437526587,"gamma":0.14043991821193796,"theta":-0.01597964150100278,"vega":0.005970859813694489,"rho":0.0020134071998550336,"breakevenPct":24.51140479742515},{"delta":0.6,"premium":0.9309580821511583,"strike":6.604530077603659,"iv":1.301034355832471,"gamma":0.14222915992995502,"theta":-0.014274424144169722,"vega":0.005569750981370447,"rho":0.0022109672784032678,"breakevenPct":21.149327327247875},{"delta":0.65,"premium":0.993422861746426,"strike":6.332944079363365,"iv":1.195425967912283,"gamma":0.14401840164797214,"theta":-0.01256920678733666,"vega":0.005168642149046403,"rho":0.002408527356951502,"breakevenPct":17.787249857070595},{"delta":0.7,"premium":1.0558876413416938,"strike":6.061358081123071,"iv":1.0898175799920948,"gamma":0.1458076433659892,"theta":-0.0108639894305036,"vega":0.004767533316722361,"rho":0.002606087435499736,"breakevenPct":14.425172386893323},{"delta":0.75,"premium":1.1183524209369615,"strike":5.789772082882776,"iv":0.9842091920719068,"gamma":0.1475968850840063,"theta":-0.00915877207367054,"vega":0.004366424484398317,"rho":0.002803647514047971,"breakevenPct":11.06309491671604},{"delta":0.8,"premium":1.1808172005322293,"strike":5.5181860846424815,"iv":0.8786008041517186,"gamma":0.1493861268020234,"theta":-0.007453554716837476,"vega":0.0039653156520742736,"rho":0.0030012075925962057,"breakevenPct":7.701017446538756},{"delta":0.85,"premium":1.243281980127497,"strike":5.246600086402188,"iv":0.7729924162315307,"gamma":0.1511753685200405,"theta":-0.005748337360004418,"vega":0.003564206819750231,"rho":0.00319876767114444,"breakevenPct":4.338939976361484}],"put":[{"delta":0.1,"premium":0.6078284784858978,"strike":2.918961461427737,"iv":4.158947441468229,"gamma":0.04140220748960474,"theta":-0.020343789294000002,"vega":0.003040503578986102,"rho":-0.00098142562323732,"breakevenPct":62.84352117456851},{"delta":0.15,"premium":0.22190825773010736,"strike":4.673144283044967,"iv":1.4172745327842615,"gamma":0.13537749243530778,"theta":-0.0086882780651243,"vega":0.004058391770568057,"rho":-0.0009322240793825741,"breakevenPct":28.436719850243428},{"delta":0.2,"premium":0.29917841426087355,"strike":5.2260279003952625,"iv":0.9494271859080858,"gamma":0.1533862050524256,"theta":-0.007319680657379137,"vega":0.0044697374639166496,"rho":-0.0012424714967946544,"breakevenPct":20.79020118755001},{"delta":0.25,"premium":0.4825184564962909,"strike":5.5038158431761985,"iv":1.0022824038523706,"gamma":0.15399868916524923,"theta":-0.008306770730995172,"vega":0.0047421858558154215,"rho":-0.0016350321748180197,"breakevenPct":19.271746194856792},{"delta":0.3,"premium":0.6658584987317083,"strike":5.781603785957134,"iv":1.055137621796655,"gamma":0.1546111732780729,"theta":-0.009293860804611207,"vega":0.005014634247714194,"rho":-0.002027592852841385,"breakevenPct":17.753291202163577},{"delta":0.35,"premium":0.8491985409671257,"strike":6.059391728738069,"iv":1.1079928397409398,"gamma":0.15522365739089655,"theta":-0.010280950878227241,"vega":0.005287082639612966,"rho":-0.00242015353086475,"breakevenPct":16.23483620947036},{"delta":0.4,"premium":1.0325385832025433,"strike":6.337179671519005,"iv":1.1608480576852245,"gamma":0.1558361415037202,"theta":-0.011268040951843278,"vega":0.005559531031511739,"rho":-0.002812714208888116,"breakevenPct":14.71638121677714},{"delta":0.45,"premium":1.2158786254379603,"strike":6.61496761429994,"iv":1.2137032756295092,"gamma":0.15644862561654385,"theta":-0.012255131025459314,"vega":0.005831979423410512,"rho":-0.0032052748869114806,"breakevenPct":13.197926224083925},{"delta":0.5,"premium":1.3992186676733778,"strike":6.892755557080875,"iv":1.266558493573794,"gamma":0.15706110972936752,"theta":-0.013242221099075349,"vega":0.006104427815309284,"rho":-0.003597835564934846,"breakevenPct":11.679471231390709},{"delta":0.55,"premium":1.5825587099087954,"strike":7.170543499861811,"iv":1.3194137115180786,"gamma":0.15767359384219115,"theta":-0.014229311172691385,"vega":0.006376876207208056,"rho":-0.003990396242958211,"breakevenPct":10.161016238697488},{"delta":0.6,"premium":1.7658987521442124,"strike":7.448331442642746,"iv":1.3722689294623631,"gamma":0.15828607795501481,"theta":-0.01521640124630742,"vega":0.006649324599106828,"rho":-0.004382956920981576,"breakevenPct":8.642561246004275},{"delta":0.65,"premium":3.815207733638446,"strike":9.43769974388312,"iv":2.0713305206252643,"gamma":0.10689578709760679,"theta":-0.022135776872895294,"vega":0.006469075289087255,"rho":-0.0062554544464289135,"breakevenPct":9.606237777416798},{"delta":0.7,"premium":4.823814106025356,"strike":10.516846470762628,"iv":2.19690841184595,"gamma":0.08756505423763608,"theta":-0.02164289332034754,"vega":0.005935372974429833,"rho":-0.007302714741188582,"breakevenPct":8.472148476892716},{"delta":0.75,"premium":5.3787002628553555,"strike":11.193536905921166,"iv":2.0994601113332396,"gamma":0.08182424564929425,"theta":-0.018438413605650097,"vega":0.005324350303695477,"rho":-0.007990171463851326,"breakevenPct":6.513880336562545},{"delta":0.8,"premium":5.933586419685356,"strike":11.870227341079701,"iv":2.00201181082053,"gamma":0.07608343706095241,"theta":-0.015233933890952654,"vega":0.00471332763296112,"rho":-0.008677628186514071,"breakevenPct":4.5556121962323735}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}