{"symbol":"SWIM","url":"https://intraalpha.com/companies/SWIM","capturedAt":"2026-10-24T02:26:36.450Z","state":"ready","quote":{"symbol":"SWIM","last_price":6.65,"prev_close":6.54,"regular_close":6.645,"change":0.11,"change_pct":1.682,"regular_change":0.105,"regular_change_pct":1.6055,"extended_change":0.005,"extended_change_pct":0.0752,"bid":5.8,"ask":6.74,"bid_size":100,"ask_size":4500,"volume":1326819,"vwap":6.553695,"open":6.46,"high":6.65,"low":6.375,"close":6.645,"trade_count":12277,"last_trade_at":"2026-10-23T23:33:53.382296486Z","last_quote_at":"2026-10-23T21:59:00.007709449Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T22:26:21.715223946-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"SWIM","fetched_at":"2026-10-24T02:26:32.748929+00:00","name":"Latham Group Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"BUILDING PRODUCTS & EQUIPMENT","country":"USA","description":"Latham Group, Inc. designs, manufactures and markets residential inground swimming pools. The company is headquartered in Latham, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":769405000,"ebitda":87915000,"pe_ratio":130.8,"peg_ratio":null,"book_value":3.5,"dividend_per_share":null,"dividend_yield":null,"eps":0.05,"revenue_ttm":576642000,"gross_profit_ttm":192479000,"profit_margin":0.0092,"operating_margin_ttm":0.141,"return_on_assets_ttm":0.0259,"return_on_equity_ttm":0.0132,"quarterly_earnings_growth":-0.165,"quarterly_revenue_growth":0.144,"analyst_target_price":8.53,"analyst_number":0,"beta":1.657,"fifty_two_week_high":8.97,"fifty_two_week_low":4.64,"fifty_day_ma":6.56,"two_hundred_day_ma":6.15,"shares_outstanding":117646000,"forward_pe":null,"price_to_sales":1.334,"price_to_book":1.813,"ev_to_revenue":1.757,"ev_to_ebitda":11.8},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T02:26:32.748929+00:00"},"optionObservedAt":"2026-10-23T19:59:27.087Z","bars":[{"c":6.11,"h":6.11,"l":6.11,"n":7,"o":6.11,"t":"2026-10-19T13:30:00Z","v":2414,"vw":6.11},{"c":6.12,"h":6.12,"l":6.1,"n":52,"o":6.11,"t":"2026-10-19T13:35:00Z","v":2826,"vw":6.108095},{"c":6.12,"h":6.12,"l":6.12,"n":5,"o":6.12,"t":"2026-10-19T13:40:00Z","v":328,"vw":6.12},{"c":6.121,"h":6.121,"l":6.095,"n":89,"o":6.11,"t":"2026-10-19T13:45:00Z","v":16919,"vw":6.100572},{"c":6.1,"h":6.11,"l":6.09,"n":69,"o":6.11,"t":"2026-10-19T13:50:00Z","v":14647,"vw":6.099634},{"c":6.115,"h":6.115,"l":6.1,"n":39,"o":6.1,"t":"2026-10-19T14:00:00Z","v":2576,"vw":6.104601},{"c":6.12,"h":6.12,"l":6.12,"n":16,"o":6.12,"t":"2026-10-19T14:05:00Z","v":666,"vw":6.12},{"c":6.14,"h":6.14,"l":6.13,"n":24,"o":6.13,"t":"2026-10-19T14:10:00Z","v":918,"vw":6.131667},{"c":6.175,"h":6.18,"l":6.15,"n":40,"o":6.15,"t":"2026-10-19T14:15:00Z","v":1453,"vw":6.164583},{"c":6.165,"h":6.175,"l":6.165,"n":30,"o":6.175,"t":"2026-10-19T14:20:00Z","v":1221,"vw":6.169446},{"c":6.17,"h":6.17,"l":6.165,"n":47,"o":6.165,"t":"2026-10-19T14:25:00Z","v":26782,"vw":6.165192},{"c":6.16,"h":6.17,"l":6.16,"n":69,"o":6.17,"t":"2026-10-19T14:30:00Z","v":3959,"vw":6.160413},{"c":6.165,"h":6.17,"l":6.16,"n":70,"o":6.165,"t":"2026-10-19T14:35:00Z","v":3462,"vw":6.16198},{"c":6.16,"h":6.16,"l":6.16,"n":7,"o":6.16,"t":"2026-10-19T14:40:00Z","v":384,"vw":6.16},{"c":6.16,"h":6.18,"l":6.16,"n":146,"o":6.17,"t":"2026-10-19T14:45:00Z","v":7859,"vw":6.164764},{"c":6.115,"h":6.155,"l":6.11,"n":174,"o":6.155,"t":"2026-10-19T14:50:00Z","v":16819,"vw":6.12619},{"c":6.142,"h":6.142,"l":6.115,"n":114,"o":6.12,"t":"2026-10-19T14:55:00Z","v":5963,"vw":6.132534},{"c":6.14,"h":6.15,"l":6.14,"n":78,"o":6.15,"t":"2026-10-19T15:00:00Z","v":6520,"vw":6.147702},{"c":6.145,"h":6.15,"l":6.14,"n":43,"o":6.145,"t":"2026-10-19T15:05:00Z","v":1630,"vw":6.145},{"c":6.165,"h":6.165,"l":6.145,"n":232,"o":6.15,"t":"2026-10-19T15:10:00Z","v":9835,"vw":6.152962},{"c":6.175,"h":6.18,"l":6.16,"n":136,"o":6.17,"t":"2026-10-19T15:15:00Z","v":12476,"vw":6.165728},{"c":6.18,"h":6.18,"l":6.175,"n":70,"o":6.175,"t":"2026-10-19T15:20:00Z","v":2665,"vw":6.176406},{"c":6.19,"h":6.21,"l":6.185,"n":213,"o":6.185,"t":"2026-10-19T15:25:00Z","v":14309,"vw":6.197372},{"c":6.2,"h":6.2,"l":6.19,"n":72,"o":6.19,"t":"2026-10-19T15:30:00Z","v":3784,"vw":6.192078},{"c":6.2,"h":6.2,"l":6.19,"n":101,"o":6.2,"t":"2026-10-19T15:35:00Z","v":5671,"vw":6.199655},{"c":6.2,"h":6.205,"l":6.195,"n":71,"o":6.195,"t":"2026-10-19T15:40:00Z","v":3656,"vw":6.199803},{"c":6.19,"h":6.195,"l":6.19,"n":83,"o":6.19,"t":"2026-10-19T15:50:00Z","v":4207,"vw":6.190273},{"c":6.2,"h":6.2,"l":6.195,"n":37,"o":6.195,"t":"2026-10-19T15:55:00Z","v":693,"vw":6.1975},{"c":6.17,"h":6.19,"l":6.17,"n":116,"o":6.19,"t":"2026-10-19T16:00:00Z","v":3297,"vw":6.179488},{"c":6.17,"h":6.17,"l":6.17,"n":24,"o":6.17,"t":"2026-10-19T16:05:00Z","v":879,"vw":6.17},{"c":6.17,"h":6.17,"l":6.17,"n":16,"o":6.17,"t":"2026-10-19T16:10:00Z","v":1011,"vw":6.17},{"c":6.17,"h":6.175,"l":6.17,"n":39,"o":6.175,"t":"2026-10-19T16:15:00Z","v":913,"vw":6.173333},{"c":6.17,"h":6.17,"l":6.165,"n":24,"o":6.165,"t":"2026-10-19T16:25:00Z","v":1216,"vw":6.1685},{"c":6.195,"h":6.195,"l":6.165,"n":152,"o":6.165,"t":"2026-10-19T16:30:00Z","v":8425,"vw":6.176407},{"c":6.195,"h":6.195,"l":6.195,"n":47,"o":6.195,"t":"2026-10-19T16:35:00Z","v":1292,"vw":6.195},{"c":6.23,"h":6.23,"l":6.195,"n":88,"o":6.195,"t":"2026-10-19T16:40:00Z","v":6799,"vw":6.208491},{"c":6.225,"h":6.225,"l":6.225,"n":60,"o":6.225,"t":"2026-10-19T16:45:00Z","v":1617,"vw":6.225},{"c":6.2137,"h":6.225,"l":6.2137,"n":92,"o":6.225,"t":"2026-10-19T16:50:00Z","v":4749,"vw":6.217513},{"c":6.21,"h":6.21,"l":6.21,"n":32,"o":6.21,"t":"2026-10-19T16:55:00Z","v":1180,"vw":6.21},{"c":6.21,"h":6.21,"l":6.21,"n":40,"o":6.21,"t":"2026-10-19T17:00:00Z","v":599,"vw":6.21},{"c":6.21,"h":6.215,"l":6.205,"n":44,"o":6.205,"t":"2026-10-19T17:05:00Z","v":2434,"vw":6.210271},{"c":6.205,"h":6.205,"l":6.205,"n":3,"o":6.205,"t":"2026-10-19T17:10:00Z","v":113,"vw":6.205},{"c":6.21,"h":6.21,"l":6.205,"n":63,"o":6.21,"t":"2026-10-19T17:15:00Z","v":4488,"vw":6.209834},{"c":6.215,"h":6.215,"l":6.215,"n":17,"o":6.215,"t":"2026-10-19T17:20:00Z","v":613,"vw":6.215},{"c":6.215,"h":6.215,"l":6.215,"n":22,"o":6.215,"t":"2026-10-19T17:25:00Z","v":1227,"vw":6.215},{"c":6.2,"h":6.22,"l":6.2,"n":135,"o":6.215,"t":"2026-10-19T17:30:00Z","v":7835,"vw":6.217844},{"c":6.22,"h":6.22,"l":6.2,"n":71,"o":6.2,"t":"2026-10-19T17:40:00Z","v":2575,"vw":6.208111},{"c":6.205,"h":6.215,"l":6.205,"n":39,"o":6.215,"t":"2026-10-19T17:45:00Z","v":1601,"vw":6.20944},{"c":6.205,"h":6.205,"l":6.205,"n":23,"o":6.205,"t":"2026-10-19T17:50:00Z","v":566,"vw":6.205},{"c":6.21,"h":6.21,"l":6.21,"n":57,"o":6.21,"t":"2026-10-19T17:55:00Z","v":2888,"vw":6.21},{"c":6.2,"h":6.2,"l":6.2,"n":35,"o":6.2,"t":"2026-10-19T18:05:00Z","v":1706,"vw":6.2},{"c":6.22,"h":6.23,"l":6.21,"n":132,"o":6.21,"t":"2026-10-19T18:15:00Z","v":9051,"vw":6.219793},{"c":6.235,"h":6.245,"l":6.215,"n":106,"o":6.22,"t":"2026-10-19T18:20:00Z","v":7584,"vw":6.234801},{"c":6.23,"h":6.23,"l":6.23,"n":48,"o":6.23,"t":"2026-10-19T18:25:00Z","v":1344,"vw":6.23},{"c":6.23,"h":6.23,"l":6.23,"n":44,"o":6.23,"t":"2026-10-19T18:30:00Z","v":1262,"vw":6.23},{"c":6.24,"h":6.24,"l":6.24,"n":36,"o":6.24,"t":"2026-10-19T18:35:00Z","v":1641,"vw":6.24},{"c":6.235,"h":6.24,"l":6.235,"n":42,"o":6.24,"t":"2026-10-19T18:40:00Z","v":1547,"vw":6.23625},{"c":6.245,"h":6.26,"l":6.23,"n":409,"o":6.235,"t":"2026-10-19T18:45:00Z","v":33881,"vw":6.24561},{"c":6.245,"h":6.245,"l":6.24,"n":103,"o":6.24,"t":"2026-10-19T18:50:00Z","v":9667,"vw":6.241855},{"c":6.245,"h":6.245,"l":6.245,"n":80,"o":6.245,"t":"2026-10-19T18:55:00Z","v":7229,"vw":6.245},{"c":6.245,"h":6.2488,"l":6.245,"n":80,"o":6.245,"t":"2026-10-19T19:00:00Z","v":8006,"vw":6.245327},{"c":6.245,"h":6.245,"l":6.245,"n":38,"o":6.245,"t":"2026-10-19T19:05:00Z","v":1625,"vw":6.245},{"c":6.245,"h":6.25,"l":6.24,"n":146,"o":6.25,"t":"2026-10-19T19:10:00Z","v":8505,"vw":6.240555},{"c":6.245,"h":6.25,"l":6.24,"n":71,"o":6.24,"t":"2026-10-19T19:15:00Z","v":2113,"vw":6.244091},{"c":6.245,"h":6.245,"l":6.245,"n":72,"o":6.245,"t":"2026-10-19T19:20:00Z","v":2338,"vw":6.245},{"c":6.235,"h":6.2488,"l":6.225,"n":231,"o":6.245,"t":"2026-10-19T19:25:00Z","v":16894,"vw":6.236911},{"c":6.245,"h":6.245,"l":6.235,"n":122,"o":6.235,"t":"2026-10-19T19:30:00Z","v":6070,"vw":6.239016},{"c":6.245,"h":6.25,"l":6.245,"n":124,"o":6.245,"t":"2026-10-19T19:35:00Z","v":4166,"vw":6.245927},{"c":6.245,"h":6.25,"l":6.245,"n":106,"o":6.245,"t":"2026-10-19T19:40:00Z","v":3251,"vw":6.246754},{"c":6.245,"h":6.25,"l":6.245,"n":174,"o":6.245,"t":"2026-10-19T19:45:00Z","v":6977,"vw":6.245391},{"c":6.23,"h":6.25,"l":6.21,"n":498,"o":6.25,"t":"2026-10-19T19:50:00Z","v":52157,"vw":6.228965},{"c":6.2,"h":6.23,"l":6.185,"n":920,"o":6.23,"t":"2026-10-19T19:55:00Z","v":62263,"vw":6.205787},{"c":6.2,"h":6.2,"l":6.2,"n":24,"o":6.2,"t":"2026-10-19T20:00:00Z","v":112948,"vw":6.2},{"c":6.225,"h":6.225,"l":6.155,"n":70,"o":6.22,"t":"2026-10-20T13:30:00Z","v":5506,"vw":6.208818},{"c":6.25,"h":6.27,"l":6.23,"n":68,"o":6.23,"t":"2026-10-20T13:35:00Z","v":4400,"vw":6.248913},{"c":6.24,"h":6.26,"l":6.24,"n":30,"o":6.26,"t":"2026-10-20T13:40:00Z","v":2233,"vw":6.255882},{"c":6.23,"h":6.255,"l":6.23,"n":118,"o":6.24,"t":"2026-10-20T13:45:00Z","v":10264,"vw":6.245904},{"c":6.24,"h":6.24,"l":6.225,"n":36,"o":6.225,"t":"2026-10-20T13:50:00Z","v":1849,"vw":6.232102},{"c":6.24,"h":6.24,"l":6.23,"n":36,"o":6.23,"t":"2026-10-20T13:55:00Z","v":1644,"vw":6.2325},{"c":6.195,"h":6.24,"l":6.195,"n":41,"o":6.24,"t":"2026-10-20T14:00:00Z","v":1878,"vw":6.212531},{"c":6.2,"h":6.2,"l":6.19,"n":35,"o":6.19,"t":"2026-10-20T14:05:00Z","v":908,"vw":6.198},{"c":6.18,"h":6.2,"l":6.18,"n":39,"o":6.2,"t":"2026-10-20T14:10:00Z","v":1065,"vw":6.19},{"c":6.19,"h":6.19,"l":6.18,"n":32,"o":6.18,"t":"2026-10-20T14:15:00Z","v":1092,"vw":6.185714},{"c":6.23,"h":6.23,"l":6.2,"n":96,"o":6.2,"t":"2026-10-20T14:20:00Z","v":4089,"vw":6.2136},{"c":6.29,"h":6.29,"l":6.23,"n":111,"o":6.24,"t":"2026-10-20T14:25:00Z","v":5851,"vw":6.258023},{"c":6.27,"h":6.3,"l":6.27,"n":101,"o":6.3,"t":"2026-10-20T14:30:00Z","v":6032,"vw":6.294636},{"c":6.27,"h":6.27,"l":6.27,"n":33,"o":6.27,"t":"2026-10-20T14:35:00Z","v":1371,"vw":6.27},{"c":6.3,"h":6.305,"l":6.28,"n":84,"o":6.28,"t":"2026-10-20T14:40:00Z","v":11182,"vw":6.294696},{"c":6.3,"h":6.31,"l":6.3,"n":54,"o":6.3,"t":"2026-10-20T14:45:00Z","v":2661,"vw":6.30457},{"c":6.365,"h":6.375,"l":6.31,"n":154,"o":6.31,"t":"2026-10-20T14:50:00Z","v":10608,"vw":6.351515},{"c":6.35,"h":6.37,"l":6.35,"n":89,"o":6.37,"t":"2026-10-20T14:55:00Z","v":6729,"vw":6.353592},{"c":6.35,"h":6.35,"l":6.35,"n":11,"o":6.35,"t":"2026-10-20T15:00:00Z","v":216,"vw":6.35},{"c":6.355,"h":6.36,"l":6.335,"n":119,"o":6.34,"t":"2026-10-20T15:05:00Z","v":9477,"vw":6.34652},{"c":6.33,"h":6.35,"l":6.33,"n":63,"o":6.35,"t":"2026-10-20T15:10:00Z","v":2994,"vw":6.343333},{"c":6.34,"h":6.35,"l":6.33,"n":80,"o":6.33,"t":"2026-10-20T15:15:00Z","v":4535,"vw":6.34142},{"c":6.34,"h":6.34,"l":6.34,"n":23,"o":6.34,"t":"2026-10-20T15:20:00Z","v":916,"vw":6.34},{"c":6.33,"h":6.335,"l":6.32,"n":66,"o":6.335,"t":"2026-10-20T15:25:00Z","v":4534,"vw":6.327334},{"c":6.305,"h":6.32,"l":6.305,"n":100,"o":6.32,"t":"2026-10-20T15:30:00Z","v":5128,"vw":6.317508},{"c":6.31,"h":6.31,"l":6.305,"n":67,"o":6.305,"t":"2026-10-20T15:35:00Z","v":3470,"vw":6.309515},{"c":6.335,"h":6.335,"l":6.32,"n":73,"o":6.32,"t":"2026-10-20T15:40:00Z","v":3948,"vw":6.325258},{"c":6.32,"h":6.33,"l":6.32,"n":63,"o":6.33,"t":"2026-10-20T15:45:00Z","v":2588,"vw":6.325523},{"c":6.33,"h":6.33,"l":6.32,"n":94,"o":6.32,"t":"2026-10-20T15:50:00Z","v":6583,"vw":6.328814},{"c":6.31,"h":6.32,"l":6.31,"n":86,"o":6.32,"t":"2026-10-20T15:55:00Z","v":4058,"vw":6.317688},{"c":6.3,"h":6.31,"l":6.3,"n":83,"o":6.31,"t":"2026-10-20T16:00:00Z","v":3530,"vw":6.302328},{"c":6.3,"h":6.3,"l":6.3,"n":12,"o":6.3,"t":"2026-10-20T16:05:00Z","v":424,"vw":6.3},{"c":6.31,"h":6.31,"l":6.3,"n":53,"o":6.3,"t":"2026-10-20T16:10:00Z","v":2030,"vw":6.308133},{"c":6.31,"h":6.31,"l":6.31,"n":24,"o":6.31,"t":"2026-10-20T16:15:00Z","v":533,"vw":6.31},{"c":6.3,"h":6.305,"l":6.3,"n":64,"o":6.3,"t":"2026-10-20T16:20:00Z","v":2289,"vw":6.300944},{"c":6.305,"h":6.305,"l":6.3,"n":88,"o":6.3,"t":"2026-10-20T16:25:00Z","v":2442,"vw":6.301699},{"c":6.305,"h":6.305,"l":6.305,"n":4,"o":6.305,"t":"2026-10-20T16:30:00Z","v":2463,"vw":6.305},{"c":6.31,"h":6.31,"l":6.31,"n":36,"o":6.31,"t":"2026-10-20T16:35:00Z","v":1559,"vw":6.31},{"c":6.31,"h":6.315,"l":6.31,"n":44,"o":6.315,"t":"2026-10-20T16:40:00Z","v":3046,"vw":6.310196},{"c":6.31,"h":6.31,"l":6.31,"n":14,"o":6.31,"t":"2026-10-20T16:45:00Z","v":493,"vw":6.31},{"c":6.285,"h":6.31,"l":6.285,"n":89,"o":6.31,"t":"2026-10-20T16:50:00Z","v":5720,"vw":6.296436},{"c":6.295,"h":6.295,"l":6.29,"n":42,"o":6.29,"t":"2026-10-20T16:55:00Z","v":2273,"vw":6.290962},{"c":6.295,"h":6.295,"l":6.29,"n":19,"o":6.29,"t":"2026-10-20T17:00:00Z","v":415,"vw":6.293333},{"c":6.295,"h":6.305,"l":6.29,"n":119,"o":6.295,"t":"2026-10-20T17:05:00Z","v":13200,"vw":6.295228},{"c":6.295,"h":6.295,"l":6.295,"n":15,"o":6.295,"t":"2026-10-20T17:10:00Z","v":563,"vw":6.295},{"c":6.295,"h":6.295,"l":6.295,"n":11,"o":6.295,"t":"2026-10-20T17:15:00Z","v":336,"vw":6.295},{"c":6.3,"h":6.3,"l":6.295,"n":49,"o":6.295,"t":"2026-10-20T17:20:00Z","v":1555,"vw":6.298},{"c":6.295,"h":6.295,"l":6.295,"n":79,"o":6.295,"t":"2026-10-20T17:25:00Z","v":6487,"vw":6.295},{"c":6.295,"h":6.295,"l":6.295,"n":8,"o":6.295,"t":"2026-10-20T17:30:00Z","v":343,"vw":6.295},{"c":6.305,"h":6.305,"l":6.295,"n":73,"o":6.295,"t":"2026-10-20T17:35:00Z","v":5675,"vw":6.300351},{"c":6.315,"h":6.315,"l":6.305,"n":38,"o":6.305,"t":"2026-10-20T17:40:00Z","v":1989,"vw":6.31},{"c":6.31,"h":6.315,"l":6.31,"n":17,"o":6.315,"t":"2026-10-20T17:45:00Z","v":416,"vw":6.313067},{"c":6.325,"h":6.325,"l":6.32,"n":47,"o":6.32,"t":"2026-10-20T17:50:00Z","v":2686,"vw":6.320543},{"c":6.325,"h":6.325,"l":6.325,"n":16,"o":6.325,"t":"2026-10-20T17:55:00Z","v":400,"vw":6.325},{"c":6.325,"h":6.325,"l":6.325,"n":8,"o":6.325,"t":"2026-10-20T18:00:00Z","v":132,"vw":6.325},{"c":6.32,"h":6.33,"l":6.32,"n":61,"o":6.325,"t":"2026-10-20T18:05:00Z","v":4845,"vw":6.324146},{"c":6.315,"h":6.315,"l":6.315,"n":11,"o":6.315,"t":"2026-10-20T18:10:00Z","v":678,"vw":6.315},{"c":6.3,"h":6.32,"l":6.285,"n":235,"o":6.32,"t":"2026-10-20T18:15:00Z","v":43045,"vw":6.295715},{"c":6.3,"h":6.3,"l":6.3,"n":103,"o":6.3,"t":"2026-10-20T18:20:00Z","v":13864,"vw":6.3},{"c":6.305,"h":6.305,"l":6.295,"n":53,"o":6.295,"t":"2026-10-20T18:25:00Z","v":3880,"vw":6.300314},{"c":6.315,"h":6.315,"l":6.31,"n":36,"o":6.31,"t":"2026-10-20T18:30:00Z","v":1539,"vw":6.311164},{"c":6.315,"h":6.315,"l":6.31,"n":27,"o":6.315,"t":"2026-10-20T18:35:00Z","v":760,"vw":6.31375},{"c":6.31,"h":6.31,"l":6.31,"n":40,"o":6.31,"t":"2026-10-20T18:40:00Z","v":1674,"vw":6.31},{"c":6.34,"h":6.34,"l":6.32,"n":96,"o":6.32,"t":"2026-10-20T18:45:00Z","v":5254,"vw":6.328362},{"c":6.34,"h":6.345,"l":6.335,"n":78,"o":6.34,"t":"2026-10-20T18:50:00Z","v":3044,"vw":6.339125},{"c":6.34,"h":6.345,"l":6.34,"n":120,"o":6.34,"t":"2026-10-20T18:55:00Z","v":4198,"vw":6.340202},{"c":6.335,"h":6.345,"l":6.335,"n":65,"o":6.345,"t":"2026-10-20T19:05:00Z","v":3483,"vw":6.33895},{"c":6.325,"h":6.335,"l":6.325,"n":28,"o":6.335,"t":"2026-10-20T19:10:00Z","v":1791,"vw":6.329633},{"c":6.33,"h":6.33,"l":6.325,"n":88,"o":6.325,"t":"2026-10-20T19:15:00Z","v":4642,"vw":6.329718},{"c":6.33,"h":6.34,"l":6.33,"n":100,"o":6.335,"t":"2026-10-20T19:20:00Z","v":4774,"vw":6.335864},{"c":6.335,"h":6.34,"l":6.33,"n":74,"o":6.33,"t":"2026-10-20T19:25:00Z","v":4333,"vw":6.333346},{"c":6.335,"h":6.34,"l":6.325,"n":127,"o":6.335,"t":"2026-10-20T19:30:00Z","v":10156,"vw":6.333852},{"c":6.315,"h":6.335,"l":6.315,"n":164,"o":6.335,"t":"2026-10-20T19:35:00Z","v":8478,"vw":6.323711},{"c":6.315,"h":6.32,"l":6.31,"n":126,"o":6.32,"t":"2026-10-20T19:40:00Z","v":7320,"vw":6.315734},{"c":6.305,"h":6.32,"l":6.305,"n":184,"o":6.32,"t":"2026-10-20T19:45:00Z","v":15249,"vw":6.312707},{"c":6.305,"h":6.325,"l":6.295,"n":396,"o":6.3,"t":"2026-10-20T19:50:00Z","v":41179,"vw":6.307844},{"c":6.31,"h":6.32,"l":6.28,"n":608,"o":6.31,"t":"2026-10-20T19:55:00Z","v":58057,"vw":6.307325},{"c":6.31,"h":6.31,"l":6.31,"n":14,"o":6.31,"t":"2026-10-20T20:00:00Z","v":157055,"vw":6.31},{"c":6.39,"h":6.39,"l":6.39,"n":10,"o":6.39,"t":"2026-10-21T08:00:00Z","v":409,"vw":6.39},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-21T08:05:00Z","v":474,"vw":6.31},{"c":6.32,"h":6.44,"l":6.315,"n":70,"o":6.37,"t":"2026-10-21T13:30:00Z","v":7222,"vw":6.344391},{"c":6.34,"h":6.35,"l":6.33,"n":121,"o":6.335,"t":"2026-10-21T13:35:00Z","v":3720,"vw":6.34242},{"c":6.34,"h":6.34,"l":6.33,"n":52,"o":6.34,"t":"2026-10-21T13:40:00Z","v":2649,"vw":6.33655},{"c":6.3,"h":6.33,"l":6.3,"n":73,"o":6.33,"t":"2026-10-21T13:45:00Z","v":5617,"vw":6.321164},{"c":6.29,"h":6.3,"l":6.29,"n":46,"o":6.3,"t":"2026-10-21T13:50:00Z","v":15655,"vw":6.294108},{"c":6.29,"h":6.29,"l":6.29,"n":30,"o":6.29,"t":"2026-10-21T13:55:00Z","v":2201,"vw":6.29},{"c":6.26,"h":6.28,"l":6.26,"n":61,"o":6.28,"t":"2026-10-21T14:00:00Z","v":3644,"vw":6.268788},{"c":6.23,"h":6.25,"l":6.23,"n":58,"o":6.25,"t":"2026-10-21T14:05:00Z","v":2065,"vw":6.243077},{"c":6.26,"h":6.265,"l":6.23,"n":78,"o":6.23,"t":"2026-10-21T14:10:00Z","v":4678,"vw":6.246801},{"c":6.27,"h":6.275,"l":6.25,"n":89,"o":6.25,"t":"2026-10-21T14:15:00Z","v":8047,"vw":6.261824},{"c":6.29,"h":6.29,"l":6.27,"n":60,"o":6.27,"t":"2026-10-21T14:20:00Z","v":2846,"vw":6.278889},{"c":6.3,"h":6.305,"l":6.28,"n":76,"o":6.28,"t":"2026-10-21T14:25:00Z","v":3260,"vw":6.293076},{"c":6.305,"h":6.305,"l":6.305,"n":32,"o":6.305,"t":"2026-10-21T14:30:00Z","v":845,"vw":6.305},{"c":6.31,"h":6.31,"l":6.305,"n":36,"o":6.305,"t":"2026-10-21T14:35:00Z","v":1527,"vw":6.309444},{"c":6.35,"h":6.35,"l":6.315,"n":138,"o":6.315,"t":"2026-10-21T14:40:00Z","v":55212,"vw":6.321706},{"c":6.36,"h":6.36,"l":6.345,"n":36,"o":6.345,"t":"2026-10-21T14:45:00Z","v":2568,"vw":6.350127},{"c":6.35,"h":6.3508,"l":6.35,"n":37,"o":6.3508,"t":"2026-10-21T14:50:00Z","v":1456,"vw":6.350076},{"c":6.35,"h":6.3599,"l":6.335,"n":118,"o":6.345,"t":"2026-10-21T14:55:00Z","v":6183,"vw":6.344782},{"c":6.34,"h":6.35,"l":6.34,"n":61,"o":6.35,"t":"2026-10-21T15:00:00Z","v":1596,"vw":6.34349},{"c":6.35,"h":6.355,"l":6.345,"n":67,"o":6.345,"t":"2026-10-21T15:05:00Z","v":3515,"vw":6.350175},{"c":6.36,"h":6.36,"l":6.35,"n":61,"o":6.35,"t":"2026-10-21T15:10:00Z","v":2277,"vw":6.356074},{"c":6.36,"h":6.36,"l":6.36,"n":41,"o":6.36,"t":"2026-10-21T15:15:00Z","v":1022,"vw":6.36},{"c":6.36,"h":6.36,"l":6.355,"n":49,"o":6.36,"t":"2026-10-21T15:20:00Z","v":2827,"vw":6.359762},{"c":6.375,"h":6.38,"l":6.36,"n":104,"o":6.36,"t":"2026-10-21T15:25:00Z","v":4613,"vw":6.369794},{"c":6.365,"h":6.375,"l":6.365,"n":85,"o":6.375,"t":"2026-10-21T15:30:00Z","v":4930,"vw":6.367158},{"c":6.36,"h":6.37,"l":6.355,"n":57,"o":6.365,"t":"2026-10-21T15:35:00Z","v":2016,"vw":6.360972},{"c":6.36,"h":6.365,"l":6.355,"n":69,"o":6.355,"t":"2026-10-21T15:40:00Z","v":4634,"vw":6.35961},{"c":6.355,"h":6.36,"l":6.35,"n":46,"o":6.36,"t":"2026-10-21T15:45:00Z","v":915,"vw":6.355},{"c":6.355,"h":6.36,"l":6.355,"n":58,"o":6.355,"t":"2026-10-21T15:50:00Z","v":1551,"vw":6.357},{"c":6.355,"h":6.36,"l":6.355,"n":49,"o":6.355,"t":"2026-10-21T15:55:00Z","v":1122,"vw":6.356925},{"c":6.36,"h":6.365,"l":6.355,"n":98,"o":6.355,"t":"2026-10-21T16:00:00Z","v":6168,"vw":6.35953},{"c":6.36,"h":6.36,"l":6.355,"n":52,"o":6.355,"t":"2026-10-21T16:10:00Z","v":4295,"vw":6.359126},{"c":6.36,"h":6.36,"l":6.36,"n":43,"o":6.36,"t":"2026-10-21T16:15:00Z","v":1023,"vw":6.36},{"c":6.355,"h":6.36,"l":6.355,"n":43,"o":6.36,"t":"2026-10-21T16:20:00Z","v":1379,"vw":6.3573},{"c":6.355,"h":6.36,"l":6.355,"n":35,"o":6.355,"t":"2026-10-21T16:25:00Z","v":1521,"vw":6.357084},{"c":6.365,"h":6.365,"l":6.36,"n":55,"o":6.36,"t":"2026-10-21T16:30:00Z","v":3139,"vw":6.360949},{"c":6.395,"h":6.395,"l":6.365,"n":168,"o":6.365,"t":"2026-10-21T16:35:00Z","v":8838,"vw":6.373612},{"c":6.375,"h":6.4,"l":6.375,"n":74,"o":6.4,"t":"2026-10-21T16:40:00Z","v":4769,"vw":6.386237},{"c":6.37,"h":6.375,"l":6.37,"n":57,"o":6.375,"t":"2026-10-21T16:45:00Z","v":1225,"vw":6.374277},{"c":6.37,"h":6.375,"l":6.365,"n":84,"o":6.375,"t":"2026-10-21T16:50:00Z","v":3394,"vw":6.37},{"c":6.375,"h":6.375,"l":6.375,"n":18,"o":6.375,"t":"2026-10-21T16:55:00Z","v":396,"vw":6.375},{"c":6.37,"h":6.375,"l":6.365,"n":64,"o":6.375,"t":"2026-10-21T17:00:00Z","v":2312,"vw":6.368662},{"c":6.365,"h":6.37,"l":6.365,"n":65,"o":6.365,"t":"2026-10-21T17:05:00Z","v":3271,"vw":6.369434},{"c":6.36,"h":6.365,"l":6.36,"n":95,"o":6.365,"t":"2026-10-21T17:10:00Z","v":1749,"vw":6.361951},{"c":6.36,"h":6.36,"l":6.36,"n":54,"o":6.36,"t":"2026-10-21T17:15:00Z","v":2718,"vw":6.36},{"c":6.365,"h":6.365,"l":6.365,"n":54,"o":6.365,"t":"2026-10-21T17:20:00Z","v":1108,"vw":6.365},{"c":6.365,"h":6.365,"l":6.365,"n":35,"o":6.365,"t":"2026-10-21T17:25:00Z","v":670,"vw":6.365},{"c":6.365,"h":6.37,"l":6.365,"n":88,"o":6.365,"t":"2026-10-21T17:30:00Z","v":5107,"vw":6.365697},{"c":6.37,"h":6.37,"l":6.365,"n":91,"o":6.365,"t":"2026-10-21T17:35:00Z","v":3687,"vw":6.369085},{"c":6.365,"h":6.365,"l":6.365,"n":20,"o":6.365,"t":"2026-10-21T17:40:00Z","v":299,"vw":6.365},{"c":6.385,"h":6.4,"l":6.37,"n":169,"o":6.37,"t":"2026-10-21T17:45:00Z","v":16076,"vw":6.38699},{"c":6.38,"h":6.385,"l":6.38,"n":17,"o":6.385,"t":"2026-10-21T17:50:00Z","v":382,"vw":6.383},{"c":6.385,"h":6.385,"l":6.38,"n":100,"o":6.385,"t":"2026-10-21T18:00:00Z","v":2361,"vw":6.384327},{"c":6.385,"h":6.385,"l":6.375,"n":111,"o":6.38,"t":"2026-10-21T18:05:00Z","v":5179,"vw":6.382997},{"c":6.385,"h":6.385,"l":6.385,"n":12,"o":6.385,"t":"2026-10-21T18:10:00Z","v":266,"vw":6.385},{"c":6.38,"h":6.385,"l":6.38,"n":58,"o":6.385,"t":"2026-10-21T18:15:00Z","v":1850,"vw":6.381588},{"c":6.38,"h":6.39,"l":6.38,"n":72,"o":6.385,"t":"2026-10-21T18:20:00Z","v":2511,"vw":6.387567},{"c":6.395,"h":6.405,"l":6.39,"n":82,"o":6.39,"t":"2026-10-21T18:30:00Z","v":13090,"vw":6.398977},{"c":6.39,"h":6.4,"l":6.39,"n":147,"o":6.4,"t":"2026-10-21T18:40:00Z","v":9026,"vw":6.393293},{"c":6.375,"h":6.395,"l":6.375,"n":95,"o":6.395,"t":"2026-10-21T18:45:00Z","v":5774,"vw":6.385175},{"c":6.37,"h":6.375,"l":6.37,"n":49,"o":6.375,"t":"2026-10-21T18:50:00Z","v":2186,"vw":6.370661},{"c":6.33,"h":6.36,"l":6.33,"n":154,"o":6.36,"t":"2026-10-21T18:55:00Z","v":4090,"vw":6.340882},{"c":6.295,"h":6.31,"l":6.29,"n":89,"o":6.31,"t":"2026-10-21T19:00:00Z","v":4083,"vw":6.291802},{"c":6.29,"h":6.295,"l":6.28,"n":98,"o":6.29,"t":"2026-10-21T19:05:00Z","v":4602,"vw":6.288736},{"c":6.29,"h":6.29,"l":6.28,"n":64,"o":6.28,"t":"2026-10-21T19:10:00Z","v":3095,"vw":6.28102},{"c":6.3,"h":6.305,"l":6.285,"n":85,"o":6.285,"t":"2026-10-21T19:15:00Z","v":3957,"vw":6.296804},{"c":6.2991,"h":6.31,"l":6.29,"n":114,"o":6.31,"t":"2026-10-21T19:20:00Z","v":5679,"vw":6.29714},{"c":6.305,"h":6.305,"l":6.295,"n":136,"o":6.3,"t":"2026-10-21T19:25:00Z","v":7364,"vw":6.302149},{"c":6.315,"h":6.315,"l":6.305,"n":161,"o":6.305,"t":"2026-10-21T19:30:00Z","v":7176,"vw":6.306913},{"c":6.315,"h":6.315,"l":6.31,"n":92,"o":6.315,"t":"2026-10-21T19:35:00Z","v":2227,"vw":6.314286},{"c":6.305,"h":6.315,"l":6.3,"n":174,"o":6.315,"t":"2026-10-21T19:40:00Z","v":11013,"vw":6.308162},{"c":6.33,"h":6.33,"l":6.31,"n":180,"o":6.31,"t":"2026-10-21T19:45:00Z","v":8969,"vw":6.31566},{"c":6.34,"h":6.345,"l":6.325,"n":268,"o":6.325,"t":"2026-10-21T19:50:00Z","v":14993,"vw":6.336613},{"c":6.3,"h":6.335,"l":6.295,"n":591,"o":6.335,"t":"2026-10-21T19:55:00Z","v":43730,"vw":6.313596},{"c":6.31,"h":6.31,"l":6.31,"n":13,"o":6.31,"t":"2026-10-21T20:00:00Z","v":87580,"vw":6.31},{"c":6.35,"h":6.36,"l":6.3,"n":113,"o":6.3,"t":"2026-10-22T13:30:00Z","v":19972,"vw":6.324141},{"c":6.32,"h":6.36,"l":6.32,"n":81,"o":6.35,"t":"2026-10-22T13:35:00Z","v":16091,"vw":6.346383},{"c":6.36,"h":6.37,"l":6.33,"n":65,"o":6.33,"t":"2026-10-22T13:40:00Z","v":12212,"vw":6.356112},{"c":6.39,"h":6.3915,"l":6.355,"n":70,"o":6.36,"t":"2026-10-22T13:45:00Z","v":8153,"vw":6.370495},{"c":6.365,"h":6.38,"l":6.365,"n":46,"o":6.375,"t":"2026-10-22T13:50:00Z","v":3626,"vw":6.37431},{"c":6.435,"h":6.435,"l":6.36,"n":223,"o":6.36,"t":"2026-10-22T13:55:00Z","v":24803,"vw":6.399497},{"c":6.47,"h":6.48,"l":6.44,"n":190,"o":6.44,"t":"2026-10-22T14:00:00Z","v":24030,"vw":6.469526},{"c":6.445,"h":6.46,"l":6.435,"n":185,"o":6.46,"t":"2026-10-22T14:05:00Z","v":14104,"vw":6.452813},{"c":6.44,"h":6.455,"l":6.44,"n":227,"o":6.45,"t":"2026-10-22T14:10:00Z","v":12115,"vw":6.449875},{"c":6.44,"h":6.47,"l":6.44,"n":329,"o":6.44,"t":"2026-10-22T14:15:00Z","v":23885,"vw":6.455034},{"c":6.445,"h":6.45,"l":6.435,"n":90,"o":6.44,"t":"2026-10-22T14:20:00Z","v":3744,"vw":6.445985},{"c":6.425,"h":6.45,"l":6.425,"n":69,"o":6.45,"t":"2026-10-22T14:25:00Z","v":1948,"vw":6.434184},{"c":6.43,"h":6.455,"l":6.425,"n":150,"o":6.43,"t":"2026-10-22T14:30:00Z","v":13631,"vw":6.439313},{"c":6.42,"h":6.43,"l":6.42,"n":56,"o":6.43,"t":"2026-10-22T14:35:00Z","v":3220,"vw":6.422428},{"c":6.43,"h":6.43,"l":6.415,"n":124,"o":6.42,"t":"2026-10-22T14:40:00Z","v":18659,"vw":6.418587},{"c":6.455,"h":6.455,"l":6.44,"n":35,"o":6.44,"t":"2026-10-22T14:45:00Z","v":1484,"vw":6.445},{"c":6.47,"h":6.47,"l":6.45,"n":99,"o":6.45,"t":"2026-10-22T14:50:00Z","v":3562,"vw":6.452059},{"c":6.475,"h":6.49,"l":6.475,"n":115,"o":6.48,"t":"2026-10-22T14:55:00Z","v":9712,"vw":6.482936},{"c":6.465,"h":6.475,"l":6.455,"n":78,"o":6.475,"t":"2026-10-22T15:00:00Z","v":3875,"vw":6.463362},{"c":6.46,"h":6.48,"l":6.45,"n":247,"o":6.47,"t":"2026-10-22T15:05:00Z","v":22584,"vw":6.471555},{"c":6.46,"h":6.465,"l":6.455,"n":85,"o":6.465,"t":"2026-10-22T15:10:00Z","v":5345,"vw":6.460148},{"c":6.475,"h":6.475,"l":6.47,"n":92,"o":6.47,"t":"2026-10-22T15:15:00Z","v":9693,"vw":6.472016},{"c":6.46,"h":6.48,"l":6.46,"n":134,"o":6.475,"t":"2026-10-22T15:20:00Z","v":10924,"vw":6.472182},{"c":6.465,"h":6.475,"l":6.46,"n":89,"o":6.47,"t":"2026-10-22T15:25:00Z","v":3569,"vw":6.470454},{"c":6.49,"h":6.495,"l":6.47,"n":97,"o":6.47,"t":"2026-10-22T15:30:00Z","v":3453,"vw":6.485},{"c":6.5,"h":6.505,"l":6.49,"n":145,"o":6.5,"t":"2026-10-22T15:35:00Z","v":23283,"vw":6.500229},{"c":6.49,"h":6.51,"l":6.48,"n":171,"o":6.505,"t":"2026-10-22T15:40:00Z","v":11439,"vw":6.499164},{"c":6.5,"h":6.505,"l":6.49,"n":174,"o":6.49,"t":"2026-10-22T15:45:00Z","v":16248,"vw":6.500333},{"c":6.525,"h":6.525,"l":6.505,"n":112,"o":6.51,"t":"2026-10-22T15:50:00Z","v":5598,"vw":6.512344},{"c":6.53,"h":6.53,"l":6.525,"n":74,"o":6.525,"t":"2026-10-22T15:55:00Z","v":2483,"vw":6.527297},{"c":6.525,"h":6.535,"l":6.525,"n":65,"o":6.535,"t":"2026-10-22T16:00:00Z","v":3484,"vw":6.52896},{"c":6.54,"h":6.545,"l":6.525,"n":79,"o":6.525,"t":"2026-10-22T16:05:00Z","v":3745,"vw":6.537895},{"c":6.525,"h":6.54,"l":6.525,"n":33,"o":6.54,"t":"2026-10-22T16:10:00Z","v":1476,"vw":6.534648},{"c":6.535,"h":6.535,"l":6.53,"n":41,"o":6.53,"t":"2026-10-22T16:15:00Z","v":1332,"vw":6.531875},{"c":6.54,"h":6.545,"l":6.5388,"n":59,"o":6.54,"t":"2026-10-22T16:20:00Z","v":4343,"vw":6.541171},{"c":6.515,"h":6.55,"l":6.515,"n":93,"o":6.55,"t":"2026-10-22T16:25:00Z","v":6672,"vw":6.524698},{"c":6.515,"h":6.515,"l":6.505,"n":241,"o":6.51,"t":"2026-10-22T16:30:00Z","v":22524,"vw":6.505433},{"c":6.505,"h":6.515,"l":6.505,"n":77,"o":6.515,"t":"2026-10-22T16:35:00Z","v":3427,"vw":6.511818},{"c":6.5,"h":6.5,"l":6.5,"n":67,"o":6.5,"t":"2026-10-22T16:40:00Z","v":5850,"vw":6.5},{"c":6.472,"h":6.492,"l":6.472,"n":45,"o":6.492,"t":"2026-10-22T16:45:00Z","v":1580,"vw":6.484886},{"c":6.495,"h":6.495,"l":6.485,"n":18,"o":6.485,"t":"2026-10-22T16:50:00Z","v":602,"vw":6.49},{"c":6.505,"h":6.505,"l":6.495,"n":66,"o":6.495,"t":"2026-10-22T16:55:00Z","v":9407,"vw":6.500115},{"c":6.5,"h":6.505,"l":6.5,"n":207,"o":6.505,"t":"2026-10-22T17:00:00Z","v":15225,"vw":6.50077},{"c":6.485,"h":6.5,"l":6.485,"n":55,"o":6.5,"t":"2026-10-22T17:05:00Z","v":1866,"vw":6.494425},{"c":6.48,"h":6.48,"l":6.475,"n":56,"o":6.48,"t":"2026-10-22T17:10:00Z","v":2788,"vw":6.479762},{"c":6.48,"h":6.49,"l":6.475,"n":94,"o":6.48,"t":"2026-10-22T17:15:00Z","v":4195,"vw":6.4822},{"c":6.49,"h":6.49,"l":6.48,"n":49,"o":6.48,"t":"2026-10-22T17:20:00Z","v":2721,"vw":6.488979},{"c":6.48,"h":6.48,"l":6.48,"n":48,"o":6.48,"t":"2026-10-22T17:25:00Z","v":1037,"vw":6.48},{"c":6.485,"h":6.49,"l":6.48,"n":56,"o":6.48,"t":"2026-10-22T17:30:00Z","v":1741,"vw":6.481818},{"c":6.485,"h":6.49,"l":6.475,"n":100,"o":6.485,"t":"2026-10-22T17:35:00Z","v":5289,"vw":6.484143},{"c":6.49,"h":6.49,"l":6.485,"n":65,"o":6.49,"t":"2026-10-22T17:40:00Z","v":2924,"vw":6.489167},{"c":6.47,"h":6.5,"l":6.47,"n":108,"o":6.485,"t":"2026-10-22T17:45:00Z","v":5324,"vw":6.487806},{"c":6.47,"h":6.47,"l":6.465,"n":42,"o":6.465,"t":"2026-10-22T17:50:00Z","v":1129,"vw":6.468333},{"c":6.485,"h":6.485,"l":6.47,"n":87,"o":6.47,"t":"2026-10-22T17:55:00Z","v":3183,"vw":6.478321},{"c":6.47,"h":6.49,"l":6.47,"n":151,"o":6.485,"t":"2026-10-22T18:00:00Z","v":7585,"vw":6.481581},{"c":6.475,"h":6.48,"l":6.47,"n":109,"o":6.47,"t":"2026-10-22T18:05:00Z","v":2247,"vw":6.475},{"c":6.485,"h":6.495,"l":6.475,"n":111,"o":6.475,"t":"2026-10-22T18:10:00Z","v":4948,"vw":6.486067},{"c":6.495,"h":6.495,"l":6.485,"n":65,"o":6.485,"t":"2026-10-22T18:15:00Z","v":1899,"vw":6.491112},{"c":6.495,"h":6.5,"l":6.495,"n":135,"o":6.495,"t":"2026-10-22T18:20:00Z","v":5325,"vw":6.497755},{"c":6.485,"h":6.4958,"l":6.485,"n":140,"o":6.495,"t":"2026-10-22T18:25:00Z","v":7581,"vw":6.48737},{"c":6.505,"h":6.505,"l":6.485,"n":135,"o":6.485,"t":"2026-10-22T18:30:00Z","v":6734,"vw":6.495205},{"c":6.48,"h":6.5,"l":6.48,"n":105,"o":6.5,"t":"2026-10-22T18:35:00Z","v":3448,"vw":6.496793},{"c":6.485,"h":6.49,"l":6.48,"n":95,"o":6.485,"t":"2026-10-22T18:40:00Z","v":2505,"vw":6.485},{"c":6.48,"h":6.5,"l":6.48,"n":187,"o":6.49,"t":"2026-10-22T18:45:00Z","v":12313,"vw":6.495881},{"c":6.485,"h":6.485,"l":6.48,"n":79,"o":6.48,"t":"2026-10-22T18:50:00Z","v":2120,"vw":6.481364},{"c":6.48,"h":6.485,"l":6.475,"n":105,"o":6.485,"t":"2026-10-22T18:55:00Z","v":3467,"vw":6.480833},{"c":6.48,"h":6.48,"l":6.475,"n":61,"o":6.475,"t":"2026-10-22T19:00:00Z","v":3562,"vw":6.476195},{"c":6.48,"h":6.485,"l":6.475,"n":134,"o":6.48,"t":"2026-10-22T19:05:00Z","v":13919,"vw":6.480212},{"c":6.48,"h":6.48,"l":6.48,"n":34,"o":6.48,"t":"2026-10-22T19:10:00Z","v":1468,"vw":6.48},{"c":6.475,"h":6.475,"l":6.47,"n":131,"o":6.475,"t":"2026-10-22T19:15:00Z","v":9218,"vw":6.474168},{"c":6.47,"h":6.475,"l":6.47,"n":70,"o":6.475,"t":"2026-10-22T19:20:00Z","v":4540,"vw":6.474722},{"c":6.475,"h":6.475,"l":6.475,"n":109,"o":6.475,"t":"2026-10-22T19:25:00Z","v":3395,"vw":6.475},{"c":6.465,"h":6.475,"l":6.465,"n":103,"o":6.475,"t":"2026-10-22T19:30:00Z","v":6387,"vw":6.469708},{"c":6.455,"h":6.465,"l":6.45,"n":152,"o":6.465,"t":"2026-10-22T19:35:00Z","v":15049,"vw":6.455768},{"c":6.46,"h":6.465,"l":6.455,"n":114,"o":6.455,"t":"2026-10-22T19:40:00Z","v":9982,"vw":6.458068},{"c":6.47,"h":6.475,"l":6.46,"n":141,"o":6.46,"t":"2026-10-22T19:45:00Z","v":5389,"vw":6.465454},{"c":6.525,"h":6.55,"l":6.48,"n":395,"o":6.48,"t":"2026-10-22T19:50:00Z","v":39463,"vw":6.53566},{"c":6.53,"h":6.55,"l":6.51,"n":907,"o":6.53,"t":"2026-10-22T19:55:00Z","v":75107,"vw":6.530467},{"c":6.54,"h":6.54,"l":6.54,"n":13,"o":6.54,"t":"2026-10-22T20:00:00Z","v":189372,"vw":6.54},{"c":6.405,"h":6.46,"l":6.39,"n":47,"o":6.46,"t":"2026-10-23T13:30:00Z","v":6098,"vw":6.434007},{"c":6.4,"h":6.44,"l":6.4,"n":26,"o":6.44,"t":"2026-10-23T13:35:00Z","v":3163,"vw":6.401986},{"c":6.4297,"h":6.4297,"l":6.4297,"n":6,"o":6.4297,"t":"2026-10-23T13:40:00Z","v":2226,"vw":6.4297},{"c":6.4,"h":6.4,"l":6.4,"n":6,"o":6.4,"t":"2026-10-23T13:45:00Z","v":178,"vw":6.4},{"c":6.48,"h":6.49,"l":6.39,"n":331,"o":6.39,"t":"2026-10-23T13:50:00Z","v":35152,"vw":6.435547},{"c":6.465,"h":6.48,"l":6.465,"n":113,"o":6.475,"t":"2026-10-23T13:55:00Z","v":10111,"vw":6.47291},{"c":6.47,"h":6.485,"l":6.445,"n":613,"o":6.465,"t":"2026-10-23T14:00:00Z","v":114948,"vw":6.462166},{"c":6.47,"h":6.49,"l":6.455,"n":149,"o":6.47,"t":"2026-10-23T14:05:00Z","v":18907,"vw":6.468888},{"c":6.42,"h":6.46,"l":6.415,"n":351,"o":6.46,"t":"2026-10-23T14:10:00Z","v":34369,"vw":6.440104},{"c":6.4,"h":6.4299,"l":6.4,"n":51,"o":6.42,"t":"2026-10-23T14:15:00Z","v":2645,"vw":6.416717},{"c":6.385,"h":6.395,"l":6.38,"n":48,"o":6.395,"t":"2026-10-23T14:20:00Z","v":1324,"vw":6.3875},{"c":6.395,"h":6.4,"l":6.39,"n":52,"o":6.39,"t":"2026-10-23T14:25:00Z","v":2616,"vw":6.395},{"c":6.398,"h":6.415,"l":6.375,"n":257,"o":6.395,"t":"2026-10-23T14:30:00Z","v":24375,"vw":6.401455},{"c":6.405,"h":6.405,"l":6.395,"n":50,"o":6.395,"t":"2026-10-23T14:35:00Z","v":2489,"vw":6.399715},{"c":6.425,"h":6.43,"l":6.405,"n":193,"o":6.405,"t":"2026-10-23T14:40:00Z","v":16574,"vw":6.411308},{"c":6.44,"h":6.46,"l":6.435,"n":147,"o":6.435,"t":"2026-10-23T14:45:00Z","v":7385,"vw":6.447782},{"c":6.485,"h":6.49,"l":6.435,"n":136,"o":6.44,"t":"2026-10-23T14:50:00Z","v":18702,"vw":6.469554},{"c":6.52,"h":6.54,"l":6.485,"n":166,"o":6.49,"t":"2026-10-23T14:55:00Z","v":9964,"vw":6.518029},{"c":6.52,"h":6.53,"l":6.5,"n":167,"o":6.51,"t":"2026-10-23T15:00:00Z","v":14182,"vw":6.520453},{"c":6.53,"h":6.545,"l":6.52,"n":190,"o":6.52,"t":"2026-10-23T15:05:00Z","v":13240,"vw":6.527625},{"c":6.555,"h":6.555,"l":6.51,"n":87,"o":6.525,"t":"2026-10-23T15:10:00Z","v":7176,"vw":6.522412},{"c":6.545,"h":6.59,"l":6.545,"n":394,"o":6.56,"t":"2026-10-23T15:15:00Z","v":59468,"vw":6.556673},{"c":6.53,"h":6.545,"l":6.515,"n":179,"o":6.545,"t":"2026-10-23T15:20:00Z","v":17909,"vw":6.526919},{"c":6.54,"h":6.56,"l":6.535,"n":141,"o":6.535,"t":"2026-10-23T15:25:00Z","v":11993,"vw":6.54329},{"c":6.545,"h":6.55,"l":6.515,"n":167,"o":6.54,"t":"2026-10-23T15:30:00Z","v":20564,"vw":6.526715},{"c":6.56,"h":6.56,"l":6.54,"n":109,"o":6.55,"t":"2026-10-23T15:35:00Z","v":9287,"vw":6.547616},{"c":6.56,"h":6.58,"l":6.56,"n":52,"o":6.56,"t":"2026-10-23T15:40:00Z","v":2952,"vw":6.567277},{"c":6.58,"h":6.58,"l":6.57,"n":81,"o":6.57,"t":"2026-10-23T15:45:00Z","v":4432,"vw":6.575083},{"c":6.58,"h":6.59,"l":6.565,"n":111,"o":6.57,"t":"2026-10-23T15:50:00Z","v":5734,"vw":6.576648},{"c":6.56,"h":6.58,"l":6.555,"n":87,"o":6.58,"t":"2026-10-23T15:55:00Z","v":5657,"vw":6.565244},{"c":6.555,"h":6.57,"l":6.555,"n":149,"o":6.57,"t":"2026-10-23T16:00:00Z","v":15759,"vw":6.560149},{"c":6.535,"h":6.56,"l":6.535,"n":114,"o":6.555,"t":"2026-10-23T16:05:00Z","v":11259,"vw":6.546743},{"c":6.532,"h":6.535,"l":6.5,"n":392,"o":6.535,"t":"2026-10-23T16:10:00Z","v":39902,"vw":6.522948},{"c":6.54,"h":6.555,"l":6.43,"n":340,"o":6.53,"t":"2026-10-23T16:15:00Z","v":58564,"vw":6.461232},{"c":6.54,"h":6.55,"l":6.53,"n":184,"o":6.54,"t":"2026-10-23T16:20:00Z","v":13267,"vw":6.538018},{"c":6.5204,"h":6.545,"l":6.5204,"n":82,"o":6.54,"t":"2026-10-23T16:25:00Z","v":7566,"vw":6.533547},{"c":6.535,"h":6.535,"l":6.51,"n":109,"o":6.525,"t":"2026-10-23T16:30:00Z","v":10234,"vw":6.522715},{"c":6.545,"h":6.545,"l":6.52,"n":96,"o":6.535,"t":"2026-10-23T16:35:00Z","v":5225,"vw":6.532037},{"c":6.57,"h":6.57,"l":6.545,"n":55,"o":6.545,"t":"2026-10-23T16:40:00Z","v":2685,"vw":6.559269},{"c":6.575,"h":6.58,"l":6.565,"n":36,"o":6.565,"t":"2026-10-23T16:45:00Z","v":2100,"vw":6.575455},{"c":6.57,"h":6.59,"l":6.57,"n":81,"o":6.575,"t":"2026-10-23T16:50:00Z","v":5107,"vw":6.578493},{"c":6.57,"h":6.58,"l":6.555,"n":86,"o":6.58,"t":"2026-10-23T16:55:00Z","v":7007,"vw":6.570086},{"c":6.56,"h":6.57,"l":6.55,"n":39,"o":6.57,"t":"2026-10-23T17:00:00Z","v":3056,"vw":6.561553},{"c":6.575,"h":6.58,"l":6.57,"n":54,"o":6.57,"t":"2026-10-23T17:05:00Z","v":2485,"vw":6.574487},{"c":6.6,"h":6.6,"l":6.57,"n":134,"o":6.57,"t":"2026-10-23T17:10:00Z","v":6979,"vw":6.583746},{"c":6.59,"h":6.6,"l":6.59,"n":129,"o":6.6,"t":"2026-10-23T17:15:00Z","v":16625,"vw":6.596946},{"c":6.59,"h":6.6,"l":6.58,"n":60,"o":6.59,"t":"2026-10-23T17:20:00Z","v":3478,"vw":6.591583},{"c":6.59,"h":6.59,"l":6.58,"n":76,"o":6.58,"t":"2026-10-23T17:25:00Z","v":4568,"vw":6.585555},{"c":6.605,"h":6.605,"l":6.6,"n":80,"o":6.6,"t":"2026-10-23T17:30:00Z","v":6571,"vw":6.600772},{"c":6.605,"h":6.605,"l":6.605,"n":25,"o":6.605,"t":"2026-10-23T17:35:00Z","v":1511,"vw":6.605},{"c":6.595,"h":6.605,"l":6.595,"n":74,"o":6.605,"t":"2026-10-23T17:40:00Z","v":3710,"vw":6.60078},{"c":6.6,"h":6.6,"l":6.58,"n":129,"o":6.595,"t":"2026-10-23T17:45:00Z","v":8459,"vw":6.594852},{"c":6.6,"h":6.6,"l":6.5912,"n":38,"o":6.5912,"t":"2026-10-23T17:50:00Z","v":1638,"vw":6.598286},{"c":6.61,"h":6.62,"l":6.6,"n":103,"o":6.6,"t":"2026-10-23T17:55:00Z","v":4401,"vw":6.610826},{"c":6.6,"h":6.61,"l":6.595,"n":54,"o":6.605,"t":"2026-10-23T18:00:00Z","v":3123,"vw":6.602026},{"c":6.605,"h":6.62,"l":6.6,"n":48,"o":6.61,"t":"2026-10-23T18:05:00Z","v":2009,"vw":6.609152},{"c":6.59,"h":6.605,"l":6.585,"n":116,"o":6.6,"t":"2026-10-23T18:10:00Z","v":6954,"vw":6.596793},{"c":6.61,"h":6.615,"l":6.6,"n":154,"o":6.6,"t":"2026-10-23T18:15:00Z","v":12651,"vw":6.605179},{"c":6.61,"h":6.62,"l":6.61,"n":25,"o":6.62,"t":"2026-10-23T18:20:00Z","v":1331,"vw":6.614766},{"c":6.615,"h":6.62,"l":6.615,"n":63,"o":6.62,"t":"2026-10-23T18:25:00Z","v":4191,"vw":6.619152},{"c":6.61,"h":6.62,"l":6.61,"n":73,"o":6.61,"t":"2026-10-23T18:30:00Z","v":3837,"vw":6.612723},{"c":6.595,"h":6.61,"l":6.595,"n":98,"o":6.61,"t":"2026-10-23T18:35:00Z","v":6224,"vw":6.604057},{"c":6.6,"h":6.605,"l":6.59,"n":173,"o":6.595,"t":"2026-10-23T18:40:00Z","v":13645,"vw":6.598587},{"c":6.595,"h":6.6,"l":6.59,"n":54,"o":6.6,"t":"2026-10-23T18:45:00Z","v":3182,"vw":6.595152},{"c":6.61,"h":6.61,"l":6.595,"n":60,"o":6.595,"t":"2026-10-23T18:50:00Z","v":3196,"vw":6.602108},{"c":6.61,"h":6.62,"l":6.61,"n":92,"o":6.61,"t":"2026-10-23T18:55:00Z","v":4733,"vw":6.612283},{"c":6.625,"h":6.625,"l":6.61,"n":37,"o":6.61,"t":"2026-10-23T19:00:00Z","v":2903,"vw":6.621021},{"c":6.62,"h":6.625,"l":6.61,"n":106,"o":6.62,"t":"2026-10-23T19:05:00Z","v":6349,"vw":6.620796},{"c":6.6199,"h":6.62,"l":6.615,"n":28,"o":6.615,"t":"2026-10-23T19:10:00Z","v":1663,"vw":6.618381},{"c":6.625,"h":6.63,"l":6.615,"n":59,"o":6.615,"t":"2026-10-23T19:15:00Z","v":2842,"vw":6.625481},{"c":6.62,"h":6.63,"l":6.61,"n":211,"o":6.625,"t":"2026-10-23T19:20:00Z","v":13146,"vw":6.625509},{"c":6.63,"h":6.63,"l":6.625,"n":65,"o":6.625,"t":"2026-10-23T19:25:00Z","v":2607,"vw":6.627989},{"c":6.635,"h":6.645,"l":6.63,"n":154,"o":6.63,"t":"2026-10-23T19:30:00Z","v":8837,"vw":6.637527},{"c":6.625,"h":6.64,"l":6.625,"n":123,"o":6.635,"t":"2026-10-23T19:35:00Z","v":6955,"vw":6.630317},{"c":6.6,"h":6.625,"l":6.595,"n":390,"o":6.625,"t":"2026-10-23T19:40:00Z","v":90006,"vw":6.608776},{"c":6.625,"h":6.625,"l":6.58,"n":746,"o":6.605,"t":"2026-10-23T19:45:00Z","v":85086,"vw":6.609022},{"c":6.625,"h":6.63,"l":6.605,"n":422,"o":6.63,"t":"2026-10-23T19:50:00Z","v":61694,"vw":6.621101},{"c":6.65,"h":6.65,"l":6.62,"n":1133,"o":6.625,"t":"2026-10-23T19:55:00Z","v":86963,"vw":6.636059},{"c":6.645,"h":6.645,"l":6.62,"n":38,"o":6.645,"t":"2026-10-23T20:00:00Z","v":153881,"vw":6.644473},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-23T23:30:00Z","v":363,"vw":6.65}],"history":[{"c":6.77,"h":6.97,"l":6.74,"n":5555,"o":6.95,"t":"2024-10-22T04:00:00Z","v":538229,"vw":6.820526},{"c":6.61,"h":6.83,"l":6.14,"n":6438,"o":6.71,"t":"2024-10-23T04:00:00Z","v":764132,"vw":6.629016},{"c":6.59,"h":6.76,"l":6.56,"n":4209,"o":6.64,"t":"2024-10-24T04:00:00Z","v":286810,"vw":6.614646},{"c":6.52,"h":6.691,"l":6.51,"n":4015,"o":6.68,"t":"2024-10-25T04:00:00Z","v":265153,"vw":6.562736},{"c":6.62,"h":6.77,"l":6.6,"n":6461,"o":6.66,"t":"2024-10-28T04:00:00Z","v":483255,"vw":6.659613},{"c":6.47,"h":6.56,"l":6.31,"n":4654,"o":6.55,"t":"2024-10-29T04:00:00Z","v":336966,"vw":6.463583},{"c":6.62,"h":6.62,"l":6.39,"n":5104,"o":6.45,"t":"2024-10-30T04:00:00Z","v":333587,"vw":6.577151},{"c":6.5,"h":6.62,"l":6.365,"n":4821,"o":6.62,"t":"2024-10-31T04:00:00Z","v":323312,"vw":6.469743},{"c":6.47,"h":6.64,"l":6.42,"n":5147,"o":6.54,"t":"2024-11-01T04:00:00Z","v":350785,"vw":6.498005},{"c":6.38,"h":6.695,"l":6.37,"n":6458,"o":6.5,"t":"2024-11-04T05:00:00Z","v":374707,"vw":6.473569},{"c":6.58,"h":6.58,"l":6.19,"n":8284,"o":6.27,"t":"2024-11-05T05:00:00Z","v":628534,"vw":6.50148},{"c":5.81,"h":6.16,"l":5.5099,"n":20734,"o":5.76,"t":"2024-11-06T05:00:00Z","v":2058048,"vw":5.881288},{"c":6.08,"h":6.24,"l":5.76,"n":11855,"o":5.81,"t":"2024-11-07T05:00:00Z","v":1117729,"vw":6.115425},{"c":5.84,"h":6.145,"l":5.79,"n":8347,"o":6,"t":"2024-11-08T05:00:00Z","v":651941,"vw":5.933867},{"c":5.75,"h":5.9629,"l":5.58,"n":10996,"o":5.8,"t":"2024-11-11T05:00:00Z","v":1067519,"vw":5.810358},{"c":5.55,"h":5.705,"l":5.409,"n":9055,"o":5.66,"t":"2024-11-12T05:00:00Z","v":858523,"vw":5.564892},{"c":5.42,"h":5.63,"l":5.4,"n":9571,"o":5.56,"t":"2024-11-13T05:00:00Z","v":1348513,"vw":5.45706},{"c":5.85,"h":6.155,"l":5.66,"n":10808,"o":5.72,"t":"2024-11-14T05:00:00Z","v":799607,"vw":5.853056},{"c":5.715,"h":5.94,"l":5.7,"n":8763,"o":5.94,"t":"2024-11-15T05:00:00Z","v":708429,"vw":5.777835},{"c":5.76,"h":5.995,"l":5.45,"n":6794,"o":5.64,"t":"2024-11-18T05:00:00Z","v":444753,"vw":5.786373},{"c":5.75,"h":5.79,"l":5.55,"n":5244,"o":5.55,"t":"2024-11-19T05:00:00Z","v":513347,"vw":5.711921},{"c":5.87,"h":5.9,"l":5.64,"n":6520,"o":5.75,"t":"2024-11-20T05:00:00Z","v":557186,"vw":5.814664},{"c":6.32,"h":6.35,"l":5.76,"n":6944,"o":5.84,"t":"2024-11-21T05:00:00Z","v":485981,"vw":6.188896},{"c":6.89,"h":6.94,"l":6.33,"n":10476,"o":6.4,"t":"2024-11-22T05:00:00Z","v":780732,"vw":6.746465},{"c":6.94,"h":7.205,"l":6.8376,"n":9664,"o":6.89,"t":"2024-11-25T05:00:00Z","v":1436160,"vw":6.979181},{"c":6.66,"h":6.9,"l":6.45,"n":10117,"o":6.9,"t":"2024-11-26T05:00:00Z","v":610582,"vw":6.596913},{"c":6.59,"h":6.89,"l":6.54,"n":6828,"o":6.74,"t":"2024-11-27T05:00:00Z","v":413086,"vw":6.660422},{"c":6.63,"h":6.76,"l":6.61,"n":4015,"o":6.64,"t":"2024-11-29T05:00:00Z","v":239509,"vw":6.668402},{"c":6.62,"h":6.755,"l":6.4,"n":9564,"o":6.58,"t":"2024-12-02T05:00:00Z","v":495962,"vw":6.630513},{"c":6.81,"h":6.99,"l":6.65,"n":7613,"o":6.66,"t":"2024-12-03T05:00:00Z","v":678226,"vw":6.837437},{"c":6.48,"h":6.79,"l":6.44,"n":6333,"o":6.75,"t":"2024-12-04T05:00:00Z","v":475476,"vw":6.559704},{"c":6.42,"h":6.48,"l":6.29,"n":7941,"o":6.47,"t":"2024-12-05T05:00:00Z","v":416450,"vw":6.406205},{"c":6.48,"h":6.61,"l":6.445,"n":4485,"o":6.5,"t":"2024-12-06T05:00:00Z","v":322598,"vw":6.510162},{"c":7.1,"h":7.33,"l":6.8,"n":11854,"o":6.81,"t":"2024-12-09T05:00:00Z","v":929614,"vw":7.094409},{"c":7.84,"h":7.92,"l":6.71,"n":15156,"o":7.05,"t":"2024-12-10T05:00:00Z","v":1825182,"vw":7.524605},{"c":8.35,"h":8.41,"l":7.6362,"n":18548,"o":7.888,"t":"2024-12-11T05:00:00Z","v":1702548,"vw":8.198696},{"c":7.72,"h":8.365,"l":7.71,"n":11237,"o":8.35,"t":"2024-12-12T05:00:00Z","v":785463,"vw":7.84843},{"c":7.53,"h":7.75,"l":7.41,"n":7376,"o":7.54,"t":"2024-12-13T05:00:00Z","v":482812,"vw":7.521343},{"c":7.44,"h":7.74,"l":7.41,"n":5670,"o":7.53,"t":"2024-12-16T05:00:00Z","v":371238,"vw":7.526674},{"c":7.75,"h":7.82,"l":7.2775,"n":10518,"o":7.41,"t":"2024-12-17T05:00:00Z","v":729643,"vw":7.670312},{"c":7.2,"h":7.82,"l":7.12,"n":12928,"o":7.55,"t":"2024-12-18T05:00:00Z","v":1076730,"vw":7.412417},{"c":7.01,"h":7.42,"l":6.91,"n":8528,"o":7.28,"t":"2024-12-19T05:00:00Z","v":633065,"vw":7.062244},{"c":7.03,"h":7.19,"l":6.91,"n":7180,"o":6.91,"t":"2024-12-20T05:00:00Z","v":683510,"vw":7.040096},{"c":6.93,"h":7.06,"l":6.87,"n":5246,"o":6.98,"t":"2024-12-23T05:00:00Z","v":486434,"vw":6.965455},{"c":6.95,"h":7.09,"l":6.87,"n":4384,"o":6.89,"t":"2024-12-24T05:00:00Z","v":369684,"vw":6.986363},{"c":7.34,"h":7.37,"l":6.8728,"n":7052,"o":6.91,"t":"2024-12-26T05:00:00Z","v":547076,"vw":7.190973},{"c":7,"h":7.43,"l":6.89,"n":5709,"o":7.29,"t":"2024-12-27T05:00:00Z","v":417684,"vw":7.030812},{"c":6.81,"h":7,"l":6.77,"n":5750,"o":6.98,"t":"2024-12-30T05:00:00Z","v":347531,"vw":6.826788},{"c":6.96,"h":7.09,"l":6.79,"n":6624,"o":6.83,"t":"2024-12-31T05:00:00Z","v":534859,"vw":6.993529},{"c":6.52,"h":7.01,"l":6.453,"n":10514,"o":6.96,"t":"2025-01-02T05:00:00Z","v":872852,"vw":6.602902},{"c":6.57,"h":6.91,"l":6.44,"n":6219,"o":6.57,"t":"2025-01-03T05:00:00Z","v":425109,"vw":6.581781},{"c":6.57,"h":6.73,"l":6.5,"n":5644,"o":6.5,"t":"2025-01-06T05:00:00Z","v":450639,"vw":6.598438},{"c":6.56,"h":6.69,"l":6.46,"n":7117,"o":6.64,"t":"2025-01-07T05:00:00Z","v":546753,"vw":6.541288},{"c":6.52,"h":6.66,"l":6.33,"n":7323,"o":6.49,"t":"2025-01-08T05:00:00Z","v":500419,"vw":6.519655},{"c":6.38,"h":6.62,"l":6.281,"n":7320,"o":6.5,"t":"2025-01-10T05:00:00Z","v":635850,"vw":6.38637},{"c":6.39,"h":6.59,"l":6.265,"n":6050,"o":6.38,"t":"2025-01-13T05:00:00Z","v":376168,"vw":6.378963},{"c":6.3,"h":6.59,"l":6.265,"n":7522,"o":6.44,"t":"2025-01-14T05:00:00Z","v":542173,"vw":6.387394},{"c":6.61,"h":6.824,"l":6.4,"n":7895,"o":6.58,"t":"2025-01-15T05:00:00Z","v":629193,"vw":6.551748},{"c":6.78,"h":6.82,"l":6.52,"n":5596,"o":6.63,"t":"2025-01-16T05:00:00Z","v":319587,"vw":6.722293},{"c":6.74,"h":6.88,"l":6.665,"n":4732,"o":6.85,"t":"2025-01-17T05:00:00Z","v":280880,"vw":6.755524},{"c":6.83,"h":6.93,"l":6.59,"n":6573,"o":6.84,"t":"2025-01-21T05:00:00Z","v":388414,"vw":6.813414},{"c":6.85,"h":7.03,"l":6.7402,"n":8525,"o":6.81,"t":"2025-01-22T05:00:00Z","v":596952,"vw":6.84279},{"c":7.05,"h":7.06,"l":6.66,"n":4974,"o":6.77,"t":"2025-01-23T05:00:00Z","v":371408,"vw":6.935167},{"c":7.04,"h":7.27,"l":6.92,"n":7103,"o":7.11,"t":"2025-01-24T05:00:00Z","v":525392,"vw":7.107612},{"c":7.39,"h":7.45,"l":6.82,"n":8067,"o":6.96,"t":"2025-01-27T05:00:00Z","v":709525,"vw":7.249399},{"c":7.43,"h":7.475,"l":7.16,"n":6954,"o":7.38,"t":"2025-01-28T05:00:00Z","v":534508,"vw":7.374354},{"c":7.46,"h":7.5,"l":7.31,"n":5230,"o":7.43,"t":"2025-01-29T05:00:00Z","v":297704,"vw":7.414162},{"c":7.48,"h":7.76,"l":7.4,"n":6392,"o":7.56,"t":"2025-01-30T05:00:00Z","v":383315,"vw":7.535838},{"c":7.3,"h":7.52,"l":7.19,"n":6359,"o":7.43,"t":"2025-01-31T05:00:00Z","v":358655,"vw":7.341451},{"c":7.04,"h":7.12,"l":6.89,"n":6206,"o":7.01,"t":"2025-02-03T05:00:00Z","v":394248,"vw":7.023129},{"c":7.225,"h":7.3575,"l":7.06,"n":6595,"o":7.11,"t":"2025-02-04T05:00:00Z","v":444062,"vw":7.232189},{"c":7.07,"h":7.31,"l":7,"n":6805,"o":7.28,"t":"2025-02-05T05:00:00Z","v":456623,"vw":7.133468},{"c":7.05,"h":7.235,"l":7.01,"n":5902,"o":7.14,"t":"2025-02-06T05:00:00Z","v":299960,"vw":7.100144},{"c":6.62,"h":7.06,"l":6.57,"n":6442,"o":7.05,"t":"2025-02-07T05:00:00Z","v":484950,"vw":6.664168},{"c":6.54,"h":6.71,"l":6.43,"n":6250,"o":6.67,"t":"2025-02-10T05:00:00Z","v":444385,"vw":6.524582},{"c":6.75,"h":6.795,"l":6.46,"n":4748,"o":6.48,"t":"2025-02-11T05:00:00Z","v":285950,"vw":6.724529},{"c":6.7,"h":6.71,"l":6.53,"n":5793,"o":6.54,"t":"2025-02-12T05:00:00Z","v":394135,"vw":6.638566},{"c":6.52,"h":7,"l":6.395,"n":7305,"o":6.8,"t":"2025-02-13T05:00:00Z","v":925711,"vw":6.68357},{"c":6.64,"h":6.82,"l":6.53,"n":7743,"o":6.53,"t":"2025-02-14T05:00:00Z","v":456087,"vw":6.684208},{"c":6.67,"h":6.73,"l":6.545,"n":4909,"o":6.67,"t":"2025-02-18T05:00:00Z","v":383021,"vw":6.647889},{"c":6.58,"h":6.63,"l":6.375,"n":5003,"o":6.59,"t":"2025-02-19T05:00:00Z","v":339930,"vw":6.515247},{"c":6.56,"h":6.69,"l":6.45,"n":5480,"o":6.69,"t":"2025-02-20T05:00:00Z","v":294171,"vw":6.5449},{"c":6.36,"h":6.77,"l":6.35,"n":7165,"o":6.66,"t":"2025-02-21T05:00:00Z","v":569647,"vw":6.436908},{"c":6.41,"h":6.535,"l":6.3302,"n":7003,"o":6.4,"t":"2025-02-24T05:00:00Z","v":454600,"vw":6.408916},{"c":6.31,"h":6.51,"l":6.225,"n":7925,"o":6.42,"t":"2025-02-25T05:00:00Z","v":2506214,"vw":6.263652},{"c":6.28,"h":6.485,"l":6.28,"n":6519,"o":6.38,"t":"2025-02-26T05:00:00Z","v":409128,"vw":6.353835},{"c":5.88,"h":6.375,"l":5.81,"n":9941,"o":6.26,"t":"2025-02-27T05:00:00Z","v":1169858,"vw":5.984593},{"c":5.91,"h":5.95,"l":5.78,"n":7847,"o":5.86,"t":"2025-02-28T05:00:00Z","v":594109,"vw":5.881733},{"c":5.51,"h":5.96,"l":5.49,"n":9885,"o":5.95,"t":"2025-03-03T05:00:00Z","v":644238,"vw":5.633352},{"c":5.46,"h":5.52,"l":5.11,"n":10631,"o":5.36,"t":"2025-03-04T05:00:00Z","v":787522,"vw":5.383279},{"c":7.47,"h":7.64,"l":5.8,"n":24500,"o":5.82,"t":"2025-03-05T05:00:00Z","v":2583638,"vw":7.234301},{"c":7.53,"h":7.72,"l":7.173,"n":13631,"o":7.3,"t":"2025-03-06T05:00:00Z","v":1257150,"vw":7.544393},{"c":7.33,"h":7.5,"l":6.92,"n":9979,"o":7.42,"t":"2025-03-07T05:00:00Z","v":1066539,"vw":7.253809},{"c":7.05,"h":7.28,"l":6.93,"n":7714,"o":7.19,"t":"2025-03-10T04:00:00Z","v":655609,"vw":7.068291},{"c":7.26,"h":7.28,"l":6.85,"n":10861,"o":7.09,"t":"2025-03-11T04:00:00Z","v":740690,"vw":7.12471},{"c":7.21,"h":7.4,"l":7.17,"n":10205,"o":7.33,"t":"2025-03-12T04:00:00Z","v":800159,"vw":7.267002},{"c":6.84,"h":7.32,"l":6.81,"n":8837,"o":7.18,"t":"2025-03-13T04:00:00Z","v":798948,"vw":7.038633},{"c":7.29,"h":7.309,"l":6.94,"n":6885,"o":6.95,"t":"2025-03-14T04:00:00Z","v":538582,"vw":7.138435},{"c":6.72,"h":7.29,"l":6.67,"n":9085,"o":7.29,"t":"2025-03-17T04:00:00Z","v":773752,"vw":6.874416},{"c":6.6,"h":6.78,"l":6.5,"n":7410,"o":6.68,"t":"2025-03-18T04:00:00Z","v":630122,"vw":6.619903},{"c":6.55,"h":6.6,"l":6.42,"n":8447,"o":6.52,"t":"2025-03-19T04:00:00Z","v":577946,"vw":6.5324},{"c":6.28,"h":6.575,"l":6.26,"n":5940,"o":6.48,"t":"2025-03-20T04:00:00Z","v":319142,"vw":6.401303},{"c":6.22,"h":6.3,"l":5.99,"n":6305,"o":6.3,"t":"2025-03-21T04:00:00Z","v":773556,"vw":6.193858},{"c":6.67,"h":6.69,"l":6.32,"n":4828,"o":6.32,"t":"2025-03-24T04:00:00Z","v":309621,"vw":6.557902},{"c":6.89,"h":6.925,"l":6.625,"n":8621,"o":6.64,"t":"2025-03-25T04:00:00Z","v":638844,"vw":6.833138},{"c":6.96,"h":6.98,"l":6.8,"n":6783,"o":6.89,"t":"2025-03-26T04:00:00Z","v":568763,"vw":6.885162},{"c":6.99,"h":7.12,"l":6.79,"n":6630,"o":6.9,"t":"2025-03-27T04:00:00Z","v":711429,"vw":7.00338},{"c":6.43,"h":7.25,"l":6.36,"n":5116,"o":6.96,"t":"2025-03-28T04:00:00Z","v":1014710,"vw":6.51886},{"c":6.43,"h":6.57,"l":6.19,"n":5596,"o":6.22,"t":"2025-03-31T04:00:00Z","v":509498,"vw":6.43677},{"c":6.67,"h":6.815,"l":6.34,"n":6579,"o":6.46,"t":"2025-04-01T04:00:00Z","v":378722,"vw":6.596164},{"c":6.72,"h":6.81,"l":6.5,"n":6616,"o":6.7,"t":"2025-04-02T04:00:00Z","v":466379,"vw":6.703439},{"c":5.945,"h":6.28,"l":5.895,"n":7363,"o":6.21,"t":"2025-04-03T04:00:00Z","v":573299,"vw":6.008498},{"c":5.46,"h":5.575,"l":5.085,"n":15613,"o":5.52,"t":"2025-04-04T04:00:00Z","v":1253376,"vw":5.403041},{"c":5.26,"h":5.615,"l":4.99,"n":11567,"o":5.14,"t":"2025-04-07T04:00:00Z","v":927787,"vw":5.24092},{"c":5,"h":5.54,"l":4.94,"n":11853,"o":5.48,"t":"2025-04-08T04:00:00Z","v":856441,"vw":5.152309},{"c":5.73,"h":5.89,"l":4.65,"n":20662,"o":4.88,"t":"2025-04-09T04:00:00Z","v":1867833,"vw":5.140672},{"c":5.02,"h":5.625,"l":4.96,"n":13185,"o":5.57,"t":"2025-04-10T04:00:00Z","v":1090393,"vw":5.207865},{"c":5.01,"h":5.03,"l":4.655,"n":9780,"o":4.95,"t":"2025-04-11T04:00:00Z","v":736243,"vw":4.887631},{"c":5.1,"h":5.315,"l":4.99,"n":8909,"o":5.16,"t":"2025-04-14T04:00:00Z","v":626492,"vw":5.07365},{"c":4.86,"h":5.12,"l":4.8,"n":6861,"o":5.06,"t":"2025-04-15T04:00:00Z","v":622107,"vw":4.91486},{"c":4.83,"h":4.94,"l":4.72,"n":10361,"o":4.83,"t":"2025-04-16T04:00:00Z","v":763085,"vw":4.827744},{"c":4.91,"h":5,"l":4.78,"n":5738,"o":4.84,"t":"2025-04-17T04:00:00Z","v":498969,"vw":4.912835},{"c":4.72,"h":4.78,"l":4.56,"n":7881,"o":4.78,"t":"2025-04-21T04:00:00Z","v":726057,"vw":4.696713},{"c":4.94,"h":5.1,"l":4.78,"n":7710,"o":4.83,"t":"2025-04-22T04:00:00Z","v":501265,"vw":4.952073},{"c":5.55,"h":5.57,"l":5.02,"n":10682,"o":5.18,"t":"2025-04-23T04:00:00Z","v":909118,"vw":5.4993},{"c":5.65,"h":5.89,"l":5.36,"n":8426,"o":5.53,"t":"2025-04-24T04:00:00Z","v":736788,"vw":5.730694},{"c":5.56,"h":5.64,"l":5.38,"n":7395,"o":5.56,"t":"2025-04-25T04:00:00Z","v":603154,"vw":5.500576},{"c":5.52,"h":5.7,"l":5.42,"n":8889,"o":5.61,"t":"2025-04-28T04:00:00Z","v":426182,"vw":5.51834},{"c":5.57,"h":5.59,"l":5.46,"n":6698,"o":5.5,"t":"2025-04-29T04:00:00Z","v":294939,"vw":5.546131},{"c":5.465,"h":5.54,"l":5.355,"n":9355,"o":5.46,"t":"2025-04-30T04:00:00Z","v":695311,"vw":5.456671},{"c":5.65,"h":5.7,"l":5.35,"n":9795,"o":5.49,"t":"2025-05-01T04:00:00Z","v":726289,"vw":5.61393},{"c":6.01,"h":6.06,"l":5.695,"n":12592,"o":5.7,"t":"2025-05-02T04:00:00Z","v":852160,"vw":5.931621},{"c":6.07,"h":6.18,"l":5.87,"n":9211,"o":5.96,"t":"2025-05-05T04:00:00Z","v":917425,"vw":6.104327},{"c":5.97,"h":6.1,"l":5.82,"n":10258,"o":5.92,"t":"2025-05-06T04:00:00Z","v":688873,"vw":5.932897},{"c":5.97,"h":6.1,"l":5.33,"n":17151,"o":5.55,"t":"2025-05-07T04:00:00Z","v":1513335,"vw":5.810491},{"c":5.8,"h":6.2,"l":5.76,"n":8805,"o":6.04,"t":"2025-05-08T04:00:00Z","v":586352,"vw":5.949834},{"c":5.99,"h":6.03,"l":5.81,"n":8359,"o":5.85,"t":"2025-05-09T04:00:00Z","v":540619,"vw":5.95092},{"c":6.67,"h":6.72,"l":6.39,"n":7194,"o":6.49,"t":"2025-05-12T04:00:00Z","v":464942,"vw":6.598689},{"c":6.76,"h":6.79,"l":6.55,"n":6846,"o":6.55,"t":"2025-05-13T04:00:00Z","v":462223,"vw":6.716896},{"c":5.995,"h":6.76,"l":5.99,"n":9838,"o":6.71,"t":"2025-05-14T04:00:00Z","v":955428,"vw":6.212509},{"c":6.03,"h":6.2,"l":5.8,"n":8183,"o":6.02,"t":"2025-05-15T04:00:00Z","v":563327,"vw":6.065198},{"c":6.22,"h":6.25,"l":5.86,"n":4420,"o":6,"t":"2025-05-16T04:00:00Z","v":263962,"vw":6.165717},{"c":6.32,"h":6.45,"l":6.12,"n":6287,"o":6.44,"t":"2025-05-19T04:00:00Z","v":448474,"vw":6.336751},{"c":6.26,"h":6.38,"l":6.235,"n":6804,"o":6.31,"t":"2025-05-20T04:00:00Z","v":444287,"vw":6.296602},{"c":5.97,"h":6.18,"l":5.855,"n":5542,"o":6.11,"t":"2025-05-21T04:00:00Z","v":397020,"vw":5.971393},{"c":5.83,"h":6.14,"l":5.82,"n":7073,"o":5.96,"t":"2025-05-22T04:00:00Z","v":407943,"vw":5.903356},{"c":5.84,"h":5.885,"l":5.6,"n":4181,"o":5.67,"t":"2025-05-23T04:00:00Z","v":314598,"vw":5.826087},{"c":5.94,"h":6.07,"l":5.87,"n":4835,"o":5.98,"t":"2025-05-27T04:00:00Z","v":292870,"vw":5.947889},{"c":5.75,"h":5.96,"l":5.71,"n":5367,"o":5.92,"t":"2025-05-28T04:00:00Z","v":289399,"vw":5.789361},{"c":5.63,"h":5.97,"l":5.54,"n":7083,"o":5.8,"t":"2025-05-29T04:00:00Z","v":456186,"vw":5.617941},{"c":5.65,"h":5.79,"l":5.44,"n":7610,"o":5.59,"t":"2025-05-30T04:00:00Z","v":589579,"vw":5.646001},{"c":5.59,"h":5.76,"l":5.46,"n":5424,"o":5.63,"t":"2025-06-02T04:00:00Z","v":412563,"vw":5.564243},{"c":6.1,"h":6.115,"l":5.505,"n":8930,"o":5.57,"t":"2025-06-03T04:00:00Z","v":611792,"vw":5.960074},{"c":6.05,"h":6.195,"l":5.93,"n":7964,"o":6.12,"t":"2025-06-04T04:00:00Z","v":559209,"vw":6.03417},{"c":5.79,"h":6.055,"l":5.775,"n":6901,"o":6.05,"t":"2025-06-05T04:00:00Z","v":443543,"vw":5.88523},{"c":5.87,"h":6,"l":5.79,"n":5003,"o":5.79,"t":"2025-06-06T04:00:00Z","v":257570,"vw":5.894167},{"c":5.94,"h":6.04,"l":5.9,"n":6257,"o":5.93,"t":"2025-06-09T04:00:00Z","v":303994,"vw":5.966184},{"c":5.93,"h":6.04,"l":5.92,"n":4364,"o":5.95,"t":"2025-06-10T04:00:00Z","v":299933,"vw":5.972904},{"c":6.13,"h":6.17,"l":5.97,"n":7205,"o":6,"t":"2025-06-11T04:00:00Z","v":491664,"vw":6.09603},{"c":5.96,"h":6.14,"l":5.8423,"n":9267,"o":6.08,"t":"2025-06-12T04:00:00Z","v":566391,"vw":6.003482},{"c":5.61,"h":5.92,"l":5.61,"n":7550,"o":5.84,"t":"2025-06-13T04:00:00Z","v":491019,"vw":5.693619},{"c":5.79,"h":5.93,"l":5.58,"n":7400,"o":5.72,"t":"2025-06-16T04:00:00Z","v":586211,"vw":5.74224},{"c":5.72,"h":5.88,"l":5.68,"n":6297,"o":5.69,"t":"2025-06-17T04:00:00Z","v":436456,"vw":5.75388},{"c":5.82,"h":5.88,"l":5.68,"n":5251,"o":5.71,"t":"2025-06-18T04:00:00Z","v":377253,"vw":5.822783},{"c":5.9,"h":6.005,"l":5.83,"n":4636,"o":5.9,"t":"2025-06-20T04:00:00Z","v":408542,"vw":5.912825},{"c":6.1,"h":6.1475,"l":5.8,"n":6937,"o":5.81,"t":"2025-06-23T04:00:00Z","v":411111,"vw":6.002363},{"c":6.42,"h":6.615,"l":5.7529,"n":7961,"o":6,"t":"2025-06-24T04:00:00Z","v":766201,"vw":6.417337},{"c":6.27,"h":6.43,"l":6.18,"n":9333,"o":6.39,"t":"2025-06-25T04:00:00Z","v":718298,"vw":6.296017},{"c":6.52,"h":6.535,"l":6.235,"n":6032,"o":6.28,"t":"2025-06-26T04:00:00Z","v":490017,"vw":6.452621},{"c":6.58,"h":6.66,"l":6.37,"n":9286,"o":6.41,"t":"2025-06-27T04:00:00Z","v":2737135,"vw":6.576169},{"c":6.38,"h":6.66,"l":6.345,"n":6752,"o":6.63,"t":"2025-06-30T04:00:00Z","v":914845,"vw":6.420616},{"c":6.63,"h":6.74,"l":6.33,"n":7861,"o":6.35,"t":"2025-07-01T04:00:00Z","v":603160,"vw":6.607976},{"c":6.94,"h":6.985,"l":6.61,"n":8314,"o":6.64,"t":"2025-07-02T04:00:00Z","v":655225,"vw":6.880472},{"c":7.03,"h":7.12,"l":6.98,"n":3790,"o":6.98,"t":"2025-07-03T04:00:00Z","v":298437,"vw":7.058422},{"c":6.62,"h":6.96,"l":6.593,"n":6890,"o":6.94,"t":"2025-07-07T04:00:00Z","v":378495,"vw":6.683239},{"c":6.74,"h":6.815,"l":6.52,"n":6036,"o":6.64,"t":"2025-07-08T04:00:00Z","v":652908,"vw":6.71135},{"c":6.82,"h":6.92,"l":6.775,"n":5866,"o":6.84,"t":"2025-07-09T04:00:00Z","v":383888,"vw":6.823333},{"c":6.94,"h":7,"l":6.79,"n":4750,"o":6.8,"t":"2025-07-10T04:00:00Z","v":349114,"vw":6.926752},{"c":6.59,"h":6.82,"l":6.57,"n":4199,"o":6.81,"t":"2025-07-11T04:00:00Z","v":218611,"vw":6.635337},{"c":6.55,"h":6.635,"l":6.45,"n":5316,"o":6.58,"t":"2025-07-14T04:00:00Z","v":379734,"vw":6.559991},{"c":6.15,"h":6.805,"l":6.12,"n":5504,"o":6.59,"t":"2025-07-15T04:00:00Z","v":299739,"vw":6.292739},{"c":6.2,"h":6.28,"l":5.95,"n":7676,"o":6.16,"t":"2025-07-16T04:00:00Z","v":475722,"vw":6.147616},{"c":6.44,"h":6.48,"l":6.12,"n":6258,"o":6.19,"t":"2025-07-17T04:00:00Z","v":469081,"vw":6.366685},{"c":6.45,"h":6.53,"l":6.4,"n":5265,"o":6.52,"t":"2025-07-18T04:00:00Z","v":340097,"vw":6.455091},{"c":6.58,"h":6.65,"l":6.47,"n":7885,"o":6.49,"t":"2025-07-21T04:00:00Z","v":535865,"vw":6.558987},{"c":6.89,"h":6.935,"l":6.57,"n":8243,"o":6.62,"t":"2025-07-22T04:00:00Z","v":603494,"vw":6.783404},{"c":7.03,"h":7.08,"l":6.9,"n":9358,"o":6.99,"t":"2025-07-23T04:00:00Z","v":571156,"vw":6.991444},{"c":6.92,"h":6.97,"l":6.76,"n":5224,"o":6.95,"t":"2025-07-24T04:00:00Z","v":385420,"vw":6.89439},{"c":6.88,"h":6.99,"l":6.7834,"n":6758,"o":6.99,"t":"2025-07-25T04:00:00Z","v":253444,"vw":6.862713},{"c":6.84,"h":6.955,"l":6.67,"n":6314,"o":6.88,"t":"2025-07-28T04:00:00Z","v":314908,"vw":6.85789},{"c":6.8,"h":6.92,"l":6.7,"n":7080,"o":6.92,"t":"2025-07-29T04:00:00Z","v":568554,"vw":6.769982},{"c":6.79,"h":6.945,"l":6.6,"n":12219,"o":6.8,"t":"2025-07-30T04:00:00Z","v":1507929,"vw":6.794698},{"c":6.78,"h":6.95,"l":6.64,"n":8329,"o":6.71,"t":"2025-07-31T04:00:00Z","v":1074053,"vw":6.766088},{"c":6.72,"h":6.85,"l":6.56,"n":9416,"o":6.58,"t":"2025-08-01T04:00:00Z","v":846410,"vw":6.724168},{"c":6.74,"h":6.89,"l":6.64,"n":8032,"o":6.8,"t":"2025-08-04T04:00:00Z","v":565108,"vw":6.726162},{"c":6.84,"h":6.935,"l":6.695,"n":9272,"o":6.8,"t":"2025-08-05T04:00:00Z","v":564267,"vw":6.792976},{"c":7.34,"h":7.44,"l":6.965,"n":10298,"o":7.05,"t":"2025-08-06T04:00:00Z","v":1009183,"vw":7.23581},{"c":7.31,"h":7.43,"l":7.15,"n":8610,"o":7.43,"t":"2025-08-07T04:00:00Z","v":797332,"vw":7.285161},{"c":7.38,"h":7.4965,"l":7.3,"n":6209,"o":7.33,"t":"2025-08-08T04:00:00Z","v":660450,"vw":7.383224},{"c":7.15,"h":7.38,"l":7.025,"n":8474,"o":7.37,"t":"2025-08-11T04:00:00Z","v":720786,"vw":7.149167},{"c":7.35,"h":7.445,"l":7.17,"n":10564,"o":7.17,"t":"2025-08-12T04:00:00Z","v":1144920,"vw":7.313072},{"c":8.09,"h":8.15,"l":7.41,"n":12256,"o":7.42,"t":"2025-08-13T04:00:00Z","v":1493266,"vw":7.897467},{"c":7.9,"h":7.945,"l":7.755,"n":8085,"o":7.86,"t":"2025-08-14T04:00:00Z","v":603292,"vw":7.873707},{"c":7.6,"h":8.005,"l":7.575,"n":8934,"o":7.97,"t":"2025-08-15T04:00:00Z","v":738800,"vw":7.66415},{"c":7.7,"h":7.72,"l":7.575,"n":6073,"o":7.59,"t":"2025-08-18T04:00:00Z","v":373050,"vw":7.667316},{"c":7.78,"h":7.905,"l":7.68,"n":5849,"o":7.72,"t":"2025-08-19T04:00:00Z","v":338810,"vw":7.753359},{"c":7.55,"h":7.73,"l":7.465,"n":10314,"o":7.73,"t":"2025-08-20T04:00:00Z","v":716297,"vw":7.544011},{"c":7.68,"h":7.7,"l":7.39,"n":4995,"o":7.5,"t":"2025-08-21T04:00:00Z","v":376023,"vw":7.603756},{"c":8.22,"h":8.355,"l":7.68,"n":12692,"o":7.71,"t":"2025-08-22T04:00:00Z","v":893948,"vw":8.191481},{"c":8.17,"h":8.46,"l":8.07,"n":10246,"o":8.16,"t":"2025-08-25T04:00:00Z","v":805809,"vw":8.213679},{"c":8.25,"h":8.395,"l":8.04,"n":6388,"o":8.26,"t":"2025-08-26T04:00:00Z","v":656365,"vw":8.255958},{"c":8.22,"h":8.295,"l":8.08,"n":6551,"o":8.17,"t":"2025-08-27T04:00:00Z","v":451398,"vw":8.178214},{"c":8.07,"h":8.26,"l":7.955,"n":10834,"o":8.26,"t":"2025-08-28T04:00:00Z","v":1050782,"vw":8.044198},{"c":8.03,"h":8.135,"l":7.93,"n":6579,"o":8.1,"t":"2025-08-29T04:00:00Z","v":466981,"vw":8.015091},{"c":7.79,"h":7.91,"l":7.68,"n":6542,"o":7.81,"t":"2025-09-02T04:00:00Z","v":571897,"vw":7.769229},{"c":7.79,"h":7.91,"l":7.715,"n":5156,"o":7.77,"t":"2025-09-03T04:00:00Z","v":364771,"vw":7.78959},{"c":8,"h":8.05,"l":7.77,"n":5521,"o":7.82,"t":"2025-09-04T04:00:00Z","v":441431,"vw":7.972337},{"c":8.24,"h":8.28,"l":8,"n":7376,"o":8,"t":"2025-09-05T04:00:00Z","v":446323,"vw":8.200132},{"c":8.16,"h":8.315,"l":8.095,"n":10766,"o":8.29,"t":"2025-09-08T04:00:00Z","v":687810,"vw":8.15766},{"c":7.91,"h":8.155,"l":7.845,"n":9453,"o":8.11,"t":"2025-09-09T04:00:00Z","v":573147,"vw":7.937147},{"c":7.82,"h":8.0591,"l":7.755,"n":9004,"o":7.91,"t":"2025-09-10T04:00:00Z","v":564888,"vw":7.890318},{"c":7.97,"h":8.075,"l":7.87,"n":8017,"o":7.87,"t":"2025-09-11T04:00:00Z","v":498908,"vw":7.987334},{"c":7.86,"h":8.03,"l":7.71,"n":7122,"o":7.81,"t":"2025-09-12T04:00:00Z","v":481493,"vw":7.895584},{"c":7.86,"h":8.06,"l":7.795,"n":5989,"o":8.06,"t":"2025-09-15T04:00:00Z","v":443097,"vw":7.856905},{"c":7.74,"h":8,"l":7.67,"n":7003,"o":8,"t":"2025-09-16T04:00:00Z","v":523642,"vw":7.730144},{"c":7.75,"h":8.155,"l":7.71,"n":9605,"o":7.75,"t":"2025-09-17T04:00:00Z","v":806582,"vw":7.863037},{"c":7.84,"h":7.88,"l":7.73,"n":7064,"o":7.8,"t":"2025-09-18T04:00:00Z","v":608723,"vw":7.811472},{"c":7.68,"h":7.855,"l":7.645,"n":7655,"o":7.85,"t":"2025-09-19T04:00:00Z","v":1081877,"vw":7.704834},{"c":7.69,"h":7.75,"l":7.455,"n":6755,"o":7.64,"t":"2025-09-22T04:00:00Z","v":722502,"vw":7.653034},{"c":7.57,"h":7.84,"l":7.5,"n":6621,"o":7.71,"t":"2025-09-23T04:00:00Z","v":592888,"vw":7.577094},{"c":7.59,"h":7.715,"l":7.51,"n":8243,"o":7.61,"t":"2025-09-24T04:00:00Z","v":488173,"vw":7.590229},{"c":7.47,"h":7.58,"l":7.374,"n":6619,"o":7.53,"t":"2025-09-25T04:00:00Z","v":483975,"vw":7.456312},{"c":7.52,"h":7.66,"l":7.405,"n":6444,"o":7.49,"t":"2025-09-26T04:00:00Z","v":400766,"vw":7.495852},{"c":7.52,"h":7.645,"l":7.41,"n":6357,"o":7.59,"t":"2025-09-29T04:00:00Z","v":366644,"vw":7.522881},{"c":7.61,"h":7.62,"l":7.45,"n":7490,"o":7.5,"t":"2025-09-30T04:00:00Z","v":863714,"vw":7.588943},{"c":7.36,"h":7.67,"l":7.35,"n":7232,"o":7.56,"t":"2025-10-01T04:00:00Z","v":557037,"vw":7.434259},{"c":7.53,"h":7.605,"l":7.1151,"n":6838,"o":7.4,"t":"2025-10-02T04:00:00Z","v":431687,"vw":7.524544},{"c":7.4,"h":7.6699,"l":7.38,"n":6178,"o":7.6,"t":"2025-10-03T04:00:00Z","v":331773,"vw":7.453728},{"c":7.42,"h":7.525,"l":7.26,"n":5598,"o":7.41,"t":"2025-10-06T04:00:00Z","v":307702,"vw":7.426933},{"c":7.4,"h":7.43,"l":7.32,"n":6833,"o":7.42,"t":"2025-10-07T04:00:00Z","v":385487,"vw":7.382286},{"c":7.68,"h":7.72,"l":7.339,"n":6209,"o":7.48,"t":"2025-10-08T04:00:00Z","v":361723,"vw":7.602664},{"c":7.46,"h":7.68,"l":7.455,"n":4957,"o":7.67,"t":"2025-10-09T04:00:00Z","v":296712,"vw":7.492033},{"c":7.23,"h":7.62,"l":7.13,"n":9453,"o":7.51,"t":"2025-10-10T04:00:00Z","v":983999,"vw":7.271646},{"c":7.25,"h":7.485,"l":6.6885,"n":8619,"o":7.38,"t":"2025-10-13T04:00:00Z","v":508591,"vw":7.333004},{"c":7.64,"h":7.77,"l":7.07,"n":8075,"o":7.13,"t":"2025-10-14T04:00:00Z","v":726401,"vw":7.657809},{"c":7.8,"h":7.85,"l":7.67,"n":6061,"o":7.73,"t":"2025-10-15T04:00:00Z","v":417794,"vw":7.763745},{"c":7.44,"h":7.84,"l":7.39,"n":5466,"o":7.8,"t":"2025-10-16T04:00:00Z","v":264912,"vw":7.517349},{"c":7.41,"h":7.44,"l":7.07,"n":5737,"o":7.36,"t":"2025-10-17T04:00:00Z","v":338641,"vw":7.382356},{"c":7.57,"h":7.65,"l":7.445,"n":4750,"o":7.47,"t":"2025-10-20T04:00:00Z","v":264317,"vw":7.564068},{"c":7.69,"h":7.71,"l":7.485,"n":5093,"o":7.56,"t":"2025-10-21T04:00:00Z","v":327992,"vw":7.658974},{"c":7.59,"h":7.725,"l":7.57,"n":5337,"o":7.69,"t":"2025-10-22T04:00:00Z","v":232578,"vw":7.624165},{"c":7.72,"h":7.745,"l":7.57,"n":4652,"o":7.6,"t":"2025-10-23T04:00:00Z","v":254944,"vw":7.685738},{"c":7.98,"h":8.02,"l":7.745,"n":7289,"o":7.83,"t":"2025-10-24T04:00:00Z","v":463539,"vw":7.931401},{"c":7.61,"h":8.105,"l":7.61,"n":4442,"o":8.07,"t":"2025-10-27T04:00:00Z","v":237164,"vw":7.746934},{"c":7.49,"h":7.685,"l":7.46,"n":8109,"o":7.58,"t":"2025-10-28T04:00:00Z","v":608067,"vw":7.556132},{"c":7.35,"h":7.56,"l":7.265,"n":7012,"o":7.56,"t":"2025-10-29T04:00:00Z","v":400922,"vw":7.408007},{"c":7.25,"h":7.49,"l":7.195,"n":7186,"o":7.26,"t":"2025-10-30T04:00:00Z","v":1017474,"vw":7.256215},{"c":7.25,"h":7.36,"l":7.03,"n":6826,"o":7.18,"t":"2025-10-31T04:00:00Z","v":685620,"vw":7.246859},{"c":7.27,"h":7.27,"l":7.04,"n":7378,"o":7.2,"t":"2025-11-03T05:00:00Z","v":728485,"vw":7.2188},{"c":7.2,"h":7.44,"l":7.03,"n":8171,"o":7.03,"t":"2025-11-04T05:00:00Z","v":486086,"vw":7.274688},{"c":6.95,"h":7.295,"l":6.55,"n":16004,"o":6.74,"t":"2025-11-05T05:00:00Z","v":1032738,"vw":6.891691},{"c":6.6,"h":7.12,"l":6.56,"n":13200,"o":6.96,"t":"2025-11-06T05:00:00Z","v":1484017,"vw":6.69865},{"c":6.83,"h":6.89,"l":6.53,"n":14290,"o":6.57,"t":"2025-11-07T05:00:00Z","v":1459652,"vw":6.73194},{"c":6.73,"h":7.085,"l":6.7,"n":5579,"o":6.92,"t":"2025-11-10T05:00:00Z","v":364531,"vw":6.7497},{"c":6.77,"h":6.89,"l":6.71,"n":6407,"o":6.74,"t":"2025-11-11T05:00:00Z","v":398972,"vw":6.796937},{"c":6.82,"h":6.96,"l":6.725,"n":5526,"o":6.8,"t":"2025-11-12T05:00:00Z","v":325340,"vw":6.801268},{"c":6.6,"h":6.81,"l":6.52,"n":7090,"o":6.79,"t":"2025-11-13T05:00:00Z","v":474819,"vw":6.613866},{"c":6.5,"h":6.55,"l":6.33,"n":12052,"o":6.52,"t":"2025-11-14T05:00:00Z","v":1027205,"vw":6.430359},{"c":6.36,"h":6.505,"l":6.19,"n":10365,"o":6.49,"t":"2025-11-17T05:00:00Z","v":1180947,"vw":6.394053},{"c":6.4,"h":6.5,"l":6.195,"n":7981,"o":6.31,"t":"2025-11-18T05:00:00Z","v":532457,"vw":6.379738},{"c":6.3,"h":6.52,"l":6.24,"n":8048,"o":6.44,"t":"2025-11-19T05:00:00Z","v":615277,"vw":6.301227},{"c":6.14,"h":6.55,"l":6.13,"n":9047,"o":6.43,"t":"2025-11-20T05:00:00Z","v":635859,"vw":6.244836},{"c":6.56,"h":6.63,"l":6.15,"n":8518,"o":6.15,"t":"2025-11-21T05:00:00Z","v":783442,"vw":6.47747},{"c":6.97,"h":6.98,"l":6.5,"n":9522,"o":6.55,"t":"2025-11-24T05:00:00Z","v":709501,"vw":6.859845},{"c":7.1,"h":7.145,"l":6.925,"n":8994,"o":7,"t":"2025-11-25T05:00:00Z","v":682754,"vw":7.073172},{"c":7.2,"h":7.285,"l":6.98,"n":5947,"o":7.06,"t":"2025-11-26T05:00:00Z","v":341348,"vw":7.194791},{"c":7.15,"h":7.22,"l":7.085,"n":4991,"o":7.2,"t":"2025-11-28T05:00:00Z","v":268965,"vw":7.151257},{"c":7.16,"h":7.285,"l":6.97,"n":5727,"o":7,"t":"2025-12-01T05:00:00Z","v":338775,"vw":7.175723},{"c":7.08,"h":7.21,"l":7.05,"n":5390,"o":7.21,"t":"2025-12-02T05:00:00Z","v":297476,"vw":7.103263},{"c":7.28,"h":7.39,"l":6.91,"n":5265,"o":7.11,"t":"2025-12-03T05:00:00Z","v":421676,"vw":7.265873},{"c":7.16,"h":7.3,"l":7.06,"n":4600,"o":7.21,"t":"2025-12-04T05:00:00Z","v":312716,"vw":7.159596},{"c":7.08,"h":7.23,"l":7.04,"n":6262,"o":7.14,"t":"2025-12-05T05:00:00Z","v":412882,"vw":7.09941},{"c":7.15,"h":7.28,"l":7.05,"n":6665,"o":7.15,"t":"2025-12-08T05:00:00Z","v":509390,"vw":7.145135},{"c":6.745,"h":7.05,"l":6.38,"n":22038,"o":7.03,"t":"2025-12-09T05:00:00Z","v":1914930,"vw":6.646869},{"c":6.78,"h":6.875,"l":6.635,"n":10176,"o":6.75,"t":"2025-12-10T05:00:00Z","v":879834,"vw":6.765091},{"c":6.89,"h":7.32,"l":6.76,"n":9594,"o":6.82,"t":"2025-12-11T05:00:00Z","v":793234,"vw":6.864104},{"c":7.06,"h":7.085,"l":6.89,"n":8674,"o":6.93,"t":"2025-12-12T05:00:00Z","v":1014587,"vw":6.99822},{"c":6.68,"h":7.2,"l":6.67,"n":6971,"o":7.1,"t":"2025-12-15T05:00:00Z","v":608944,"vw":6.753299},{"c":6.5,"h":6.8,"l":6.41,"n":7237,"o":6.66,"t":"2025-12-16T05:00:00Z","v":607580,"vw":6.538025},{"c":6.45,"h":6.61,"l":6.36,"n":6583,"o":6.5,"t":"2025-12-17T05:00:00Z","v":454345,"vw":6.445822},{"c":6.5,"h":6.555,"l":6.385,"n":7161,"o":6.53,"t":"2025-12-18T05:00:00Z","v":715282,"vw":6.457789},{"c":6.29,"h":6.475,"l":6.28,"n":9400,"o":6.45,"t":"2025-12-19T05:00:00Z","v":938275,"vw":6.321675},{"c":6.31,"h":6.41,"l":6.23,"n":6725,"o":6.31,"t":"2025-12-22T05:00:00Z","v":499096,"vw":6.326513},{"c":6.2,"h":6.39,"l":6.155,"n":8252,"o":6.39,"t":"2025-12-23T05:00:00Z","v":669805,"vw":6.202869},{"c":6.21,"h":6.24,"l":6.15,"n":3110,"o":6.17,"t":"2025-12-24T05:00:00Z","v":264184,"vw":6.213822},{"c":6.34,"h":6.4,"l":6.23,"n":5504,"o":6.23,"t":"2025-12-26T05:00:00Z","v":330112,"vw":6.317006},{"c":6.24,"h":6.44,"l":6.23,"n":6411,"o":6.33,"t":"2025-12-29T05:00:00Z","v":415459,"vw":6.269601},{"c":6.23,"h":6.36,"l":6.2,"n":5721,"o":6.24,"t":"2025-12-30T05:00:00Z","v":384462,"vw":6.271257},{"c":6.35,"h":6.35,"l":6.18,"n":6754,"o":6.24,"t":"2025-12-31T05:00:00Z","v":1151468,"vw":6.308126},{"c":6.33,"h":6.46,"l":6.215,"n":7018,"o":6.36,"t":"2026-01-02T05:00:00Z","v":455671,"vw":6.321066},{"c":6.44,"h":6.58,"l":6.23,"n":9434,"o":6.31,"t":"2026-01-05T05:00:00Z","v":544489,"vw":6.448645},{"c":6.28,"h":6.44,"l":6.25,"n":11008,"o":6.4,"t":"2026-01-06T05:00:00Z","v":866143,"vw":6.31733},{"c":6.17,"h":6.4,"l":6.15,"n":8215,"o":6.33,"t":"2026-01-07T05:00:00Z","v":923079,"vw":6.258147},{"c":6.24,"h":6.35,"l":6.1,"n":30671,"o":6.11,"t":"2026-01-08T05:00:00Z","v":3708064,"vw":6.178116},{"c":6.53,"h":6.555,"l":6.19,"n":14790,"o":6.3,"t":"2026-01-09T05:00:00Z","v":1145427,"vw":6.446875},{"c":6.65,"h":6.695,"l":6.34,"n":9501,"o":6.49,"t":"2026-01-12T05:00:00Z","v":690151,"vw":6.58895},{"c":6.73,"h":6.82,"l":6.6,"n":7907,"o":6.67,"t":"2026-01-13T05:00:00Z","v":813899,"vw":6.710705},{"c":6.7,"h":6.72,"l":6.45,"n":8096,"o":6.7,"t":"2026-01-14T05:00:00Z","v":666641,"vw":6.656148},{"c":6.82,"h":6.91,"l":6.53,"n":7146,"o":6.63,"t":"2026-01-15T05:00:00Z","v":502061,"vw":6.811447},{"c":6.67,"h":6.8837,"l":6.63,"n":5864,"o":6.81,"t":"2026-01-16T05:00:00Z","v":331577,"vw":6.694515},{"c":6.35,"h":6.58,"l":6.3,"n":7606,"o":6.52,"t":"2026-01-20T05:00:00Z","v":675998,"vw":6.370778},{"c":6.63,"h":6.675,"l":6.41,"n":5976,"o":6.42,"t":"2026-01-21T05:00:00Z","v":437287,"vw":6.592663},{"c":6.84,"h":6.865,"l":6.66,"n":8136,"o":6.66,"t":"2026-01-22T05:00:00Z","v":663602,"vw":6.784427},{"c":6.79,"h":6.86,"l":6.72,"n":7195,"o":6.79,"t":"2026-01-23T05:00:00Z","v":895445,"vw":6.764281},{"c":6.74,"h":6.885,"l":6.74,"n":5133,"o":6.79,"t":"2026-01-26T05:00:00Z","v":365439,"vw":6.804881},{"c":6.76,"h":6.845,"l":6.69,"n":6507,"o":6.71,"t":"2026-01-27T05:00:00Z","v":443391,"vw":6.754327},{"c":6.32,"h":6.79,"l":6.27,"n":8899,"o":6.73,"t":"2026-01-28T05:00:00Z","v":731917,"vw":6.475995},{"c":6.39,"h":6.465,"l":6.27,"n":7558,"o":6.36,"t":"2026-01-29T05:00:00Z","v":477929,"vw":6.362115},{"c":6.29,"h":6.38,"l":6.21,"n":6055,"o":6.38,"t":"2026-01-30T05:00:00Z","v":412512,"vw":6.290589},{"c":6.34,"h":6.43,"l":6.2,"n":5924,"o":6.26,"t":"2026-02-02T05:00:00Z","v":302375,"vw":6.346578},{"c":6.24,"h":6.46,"l":6.1,"n":9418,"o":6.34,"t":"2026-02-03T05:00:00Z","v":414905,"vw":6.223574},{"c":6.45,"h":6.5,"l":6.31,"n":8863,"o":6.31,"t":"2026-02-04T05:00:00Z","v":437949,"vw":6.427828},{"c":6.3,"h":6.41,"l":6.22,"n":8558,"o":6.39,"t":"2026-02-05T05:00:00Z","v":404570,"vw":6.291738},{"c":6.6,"h":6.68,"l":6.345,"n":6847,"o":6.35,"t":"2026-02-06T05:00:00Z","v":286582,"vw":6.598844},{"c":6.65,"h":6.765,"l":6.48,"n":8335,"o":6.59,"t":"2026-02-09T05:00:00Z","v":532605,"vw":6.646972},{"c":6.62,"h":6.85,"l":6.41,"n":7883,"o":6.66,"t":"2026-02-10T05:00:00Z","v":381449,"vw":6.686345},{"c":6.64,"h":6.69,"l":6.47,"n":7314,"o":6.63,"t":"2026-02-11T05:00:00Z","v":345124,"vw":6.588401},{"c":6.6,"h":6.84,"l":6.385,"n":9178,"o":6.69,"t":"2026-02-12T05:00:00Z","v":428730,"vw":6.569745},{"c":6.6,"h":6.705,"l":6.49,"n":7833,"o":6.6,"t":"2026-02-13T05:00:00Z","v":474323,"vw":6.583322},{"c":6.61,"h":6.67,"l":6.45,"n":7099,"o":6.59,"t":"2026-02-17T05:00:00Z","v":371482,"vw":6.580549},{"c":6.67,"h":6.73,"l":6.45,"n":8742,"o":6.58,"t":"2026-02-18T05:00:00Z","v":454383,"vw":6.635374},{"c":7,"h":7.12,"l":6.62,"n":19831,"o":6.74,"t":"2026-02-19T05:00:00Z","v":2266940,"vw":6.989253},{"c":6.9,"h":7.18,"l":6.83,"n":17246,"o":6.93,"t":"2026-02-20T05:00:00Z","v":2146717,"vw":6.976247},{"c":6.65,"h":6.92,"l":6.61,"n":12888,"o":6.83,"t":"2026-02-23T05:00:00Z","v":787212,"vw":6.713142},{"c":7.04,"h":7.29,"l":6.65,"n":18947,"o":6.68,"t":"2026-02-24T05:00:00Z","v":6074982,"vw":7.048518},{"c":6.79,"h":7.12,"l":6.69,"n":11989,"o":7.05,"t":"2026-02-25T05:00:00Z","v":3870854,"vw":7.019905},{"c":6.92,"h":6.95,"l":6.73,"n":10525,"o":6.81,"t":"2026-02-26T05:00:00Z","v":764535,"vw":6.882094},{"c":6.71,"h":6.9,"l":6.62,"n":9085,"o":6.86,"t":"2026-02-27T05:00:00Z","v":1002908,"vw":6.70643},{"c":6.6,"h":6.68,"l":6.44,"n":11017,"o":6.52,"t":"2026-03-02T05:00:00Z","v":810689,"vw":6.586986},{"c":6.44,"h":6.59,"l":6.11,"n":17778,"o":6.34,"t":"2026-03-03T05:00:00Z","v":1351715,"vw":6.442288},{"c":7.2,"h":8.9662,"l":7.17,"n":40315,"o":7.94,"t":"2026-03-04T05:00:00Z","v":4109347,"vw":7.685275},{"c":6.46,"h":7.26,"l":6.42,"n":23563,"o":7.07,"t":"2026-03-05T05:00:00Z","v":1527330,"vw":6.650987},{"c":6.3,"h":6.42,"l":6.11,"n":19558,"o":6.24,"t":"2026-03-06T05:00:00Z","v":1723530,"vw":6.292109},{"c":6.31,"h":6.38,"l":6.09,"n":15683,"o":6.13,"t":"2026-03-09T04:00:00Z","v":1008514,"vw":6.239448},{"c":6.35,"h":6.5195,"l":6.24,"n":12951,"o":6.3,"t":"2026-03-10T04:00:00Z","v":858513,"vw":6.363852},{"c":6.38,"h":6.46,"l":6.28,"n":11040,"o":6.35,"t":"2026-03-11T04:00:00Z","v":618457,"vw":6.353514},{"c":6.13,"h":6.41,"l":6.09,"n":14970,"o":6.38,"t":"2026-03-12T04:00:00Z","v":944066,"vw":6.17915},{"c":6.02,"h":6.18,"l":5.84,"n":11625,"o":6.15,"t":"2026-03-13T04:00:00Z","v":929457,"vw":5.978682},{"c":6.12,"h":6.27,"l":5.9018,"n":10322,"o":6.11,"t":"2026-03-16T04:00:00Z","v":767013,"vw":6.150358},{"c":6.07,"h":6.27,"l":6.03,"n":10441,"o":6.16,"t":"2026-03-17T04:00:00Z","v":974235,"vw":6.110358},{"c":5.76,"h":6.06,"l":5.76,"n":8845,"o":6.01,"t":"2026-03-18T04:00:00Z","v":1058449,"vw":5.861698},{"c":5.51,"h":5.77,"l":5.43,"n":19626,"o":5.74,"t":"2026-03-19T04:00:00Z","v":1542919,"vw":5.569451},{"c":5.55,"h":5.6,"l":5.38,"n":10953,"o":5.52,"t":"2026-03-20T04:00:00Z","v":1377525,"vw":5.539409},{"c":5.78,"h":5.94,"l":5.68,"n":10634,"o":5.79,"t":"2026-03-23T04:00:00Z","v":977721,"vw":5.79326},{"c":5.74,"h":5.835,"l":5.63,"n":10050,"o":5.69,"t":"2026-03-24T04:00:00Z","v":764910,"vw":5.723159},{"c":5.62,"h":5.905,"l":5.575,"n":11803,"o":5.84,"t":"2026-03-25T04:00:00Z","v":1095490,"vw":5.654648},{"c":5.49,"h":5.71,"l":5.455,"n":7955,"o":5.54,"t":"2026-03-26T04:00:00Z","v":408881,"vw":5.51948},{"c":5.29,"h":5.48,"l":5.29,"n":7216,"o":5.43,"t":"2026-03-27T04:00:00Z","v":619530,"vw":5.358241},{"c":5.17,"h":5.355,"l":5.16,"n":7680,"o":5.31,"t":"2026-03-30T04:00:00Z","v":464074,"vw":5.214333},{"c":5.37,"h":5.445,"l":5.185,"n":10520,"o":5.27,"t":"2026-03-31T04:00:00Z","v":1335754,"vw":5.356788},{"c":5.36,"h":5.515,"l":5.36,"n":10340,"o":5.45,"t":"2026-04-01T04:00:00Z","v":666061,"vw":5.411146},{"c":5.19,"h":5.28,"l":5.04,"n":9399,"o":5.2,"t":"2026-04-02T04:00:00Z","v":442951,"vw":5.187748},{"c":5.28,"h":5.295,"l":5.05,"n":7243,"o":5.14,"t":"2026-04-06T04:00:00Z","v":415421,"vw":5.245318},{"c":5.17,"h":5.27,"l":5.115,"n":8716,"o":5.27,"t":"2026-04-07T04:00:00Z","v":582125,"vw":5.16393},{"c":5.67,"h":5.78,"l":5.48,"n":10998,"o":5.48,"t":"2026-04-08T04:00:00Z","v":831612,"vw":5.670363},{"c":5.81,"h":5.825,"l":5.545,"n":7184,"o":5.59,"t":"2026-04-09T04:00:00Z","v":386375,"vw":5.772252},{"c":5.75,"h":5.8,"l":5.58,"n":6148,"o":5.8,"t":"2026-04-10T04:00:00Z","v":422523,"vw":5.695826},{"c":5.76,"h":5.78,"l":5.58,"n":7312,"o":5.66,"t":"2026-04-13T04:00:00Z","v":312126,"vw":5.734751},{"c":5.92,"h":5.93,"l":5.745,"n":5995,"o":5.78,"t":"2026-04-14T04:00:00Z","v":363108,"vw":5.87631},{"c":6.03,"h":6.13,"l":5.9,"n":10909,"o":5.9,"t":"2026-04-15T04:00:00Z","v":829834,"vw":6.040243},{"c":6.03,"h":6.115,"l":5.99,"n":8297,"o":6.01,"t":"2026-04-16T04:00:00Z","v":513642,"vw":6.045559},{"c":6.34,"h":6.575,"l":6.19,"n":7586,"o":6.24,"t":"2026-04-17T04:00:00Z","v":432734,"vw":6.396014},{"c":6.18,"h":6.27,"l":6.105,"n":7073,"o":6.22,"t":"2026-04-20T04:00:00Z","v":392927,"vw":6.179752},{"c":5.95,"h":6.26,"l":5.915,"n":4842,"o":6.19,"t":"2026-04-21T04:00:00Z","v":407778,"vw":5.972183},{"c":6.01,"h":6.03,"l":5.92,"n":5148,"o":6.03,"t":"2026-04-22T04:00:00Z","v":298183,"vw":5.98877},{"c":6.02,"h":6.155,"l":5.955,"n":6952,"o":6.01,"t":"2026-04-23T04:00:00Z","v":437929,"vw":6.042003},{"c":6.01,"h":6.04,"l":5.94,"n":4160,"o":6,"t":"2026-04-24T04:00:00Z","v":224778,"vw":6.01},{"c":5.98,"h":6.18,"l":5.92,"n":8894,"o":6,"t":"2026-04-27T04:00:00Z","v":531904,"vw":6.051367},{"c":5.94,"h":6.04,"l":5.895,"n":6501,"o":5.95,"t":"2026-04-28T04:00:00Z","v":324159,"vw":5.934085},{"c":5.84,"h":5.92,"l":5.73,"n":9760,"o":5.91,"t":"2026-04-29T04:00:00Z","v":765173,"vw":5.823296},{"c":6.07,"h":6.09,"l":5.805,"n":7677,"o":5.82,"t":"2026-04-30T04:00:00Z","v":487767,"vw":6.015783},{"c":5.94,"h":6.14,"l":5.92,"n":7551,"o":6.12,"t":"2026-05-01T04:00:00Z","v":412592,"vw":5.988762},{"c":5.8,"h":5.87,"l":5.655,"n":10619,"o":5.87,"t":"2026-05-04T04:00:00Z","v":646826,"vw":5.7808},{"c":5.86,"h":5.97,"l":5.785,"n":8814,"o":5.84,"t":"2026-05-05T04:00:00Z","v":620933,"vw":5.860097},{"c":5.81,"h":6,"l":5.46,"n":20322,"o":5.46,"t":"2026-05-06T04:00:00Z","v":1423771,"vw":5.834529},{"c":5.75,"h":5.9799,"l":5.65,"n":12894,"o":5.88,"t":"2026-05-07T04:00:00Z","v":1030790,"vw":5.774043},{"c":5.5,"h":5.84,"l":5.26,"n":17539,"o":5.77,"t":"2026-05-08T04:00:00Z","v":1521757,"vw":5.515856},{"c":5.37,"h":5.495,"l":5.26,"n":10829,"o":5.49,"t":"2026-05-11T04:00:00Z","v":899300,"vw":5.358416},{"c":5.01,"h":5.36,"l":5.01,"n":11688,"o":5.34,"t":"2026-05-12T04:00:00Z","v":1164234,"vw":5.112031},{"c":4.8,"h":5.085,"l":4.64,"n":9677,"o":5,"t":"2026-05-13T04:00:00Z","v":956739,"vw":4.776456},{"c":4.91,"h":4.98,"l":4.76,"n":9440,"o":4.83,"t":"2026-05-14T04:00:00Z","v":772230,"vw":4.904692},{"c":4.76,"h":4.92,"l":4.6801,"n":8234,"o":4.81,"t":"2026-05-15T04:00:00Z","v":845621,"vw":4.780582},{"c":4.84,"h":4.935,"l":4.73,"n":7068,"o":4.77,"t":"2026-05-18T04:00:00Z","v":498032,"vw":4.851714},{"c":4.78,"h":4.865,"l":4.725,"n":10037,"o":4.81,"t":"2026-05-19T04:00:00Z","v":801883,"vw":4.795904},{"c":4.89,"h":4.968,"l":4.71,"n":9134,"o":4.8,"t":"2026-05-20T04:00:00Z","v":797113,"vw":4.910669},{"c":5.16,"h":5.285,"l":4.91,"n":12617,"o":5.23,"t":"2026-05-21T04:00:00Z","v":1122494,"vw":5.124778},{"c":5.22,"h":5.27,"l":5.17,"n":8290,"o":5.17,"t":"2026-05-22T04:00:00Z","v":566295,"vw":5.221975},{"c":5.35,"h":5.395,"l":5.25,"n":7968,"o":5.25,"t":"2026-05-26T04:00:00Z","v":394601,"vw":5.346148},{"c":5.58,"h":5.725,"l":5.405,"n":11571,"o":5.42,"t":"2026-05-27T04:00:00Z","v":996744,"vw":5.584317},{"c":5.43,"h":5.53,"l":5.41,"n":5826,"o":5.53,"t":"2026-05-28T04:00:00Z","v":384358,"vw":5.443459},{"c":5.28,"h":5.485,"l":5.27,"n":7351,"o":5.4,"t":"2026-05-29T04:00:00Z","v":920775,"vw":5.329983},{"c":5.32,"h":5.345,"l":5.1,"n":8197,"o":5.24,"t":"2026-06-01T04:00:00Z","v":584770,"vw":5.26177},{"c":5.32,"h":5.4,"l":5.245,"n":7116,"o":5.29,"t":"2026-06-02T04:00:00Z","v":446158,"vw":5.311547},{"c":5.28,"h":5.375,"l":5.24,"n":13217,"o":5.24,"t":"2026-06-03T04:00:00Z","v":823973,"vw":5.307396},{"c":5.44,"h":5.495,"l":5.31,"n":9292,"o":5.31,"t":"2026-06-04T04:00:00Z","v":529970,"vw":5.421879},{"c":5.28,"h":5.53,"l":5.23,"n":13412,"o":5.41,"t":"2026-06-05T04:00:00Z","v":1309768,"vw":5.367554},{"c":5.38,"h":5.47,"l":5.29,"n":6986,"o":5.29,"t":"2026-06-08T04:00:00Z","v":450170,"vw":5.401719},{"c":5.6,"h":5.72,"l":5.42,"n":9982,"o":5.42,"t":"2026-06-09T04:00:00Z","v":756070,"vw":5.616301},{"c":5.33,"h":5.61,"l":5.33,"n":8248,"o":5.59,"t":"2026-06-10T04:00:00Z","v":638210,"vw":5.435269},{"c":5.69,"h":5.72,"l":5.33,"n":12076,"o":5.35,"t":"2026-06-11T04:00:00Z","v":828371,"vw":5.603423},{"c":5.6,"h":5.81,"l":5.6,"n":9813,"o":5.73,"t":"2026-06-12T04:00:00Z","v":515393,"vw":5.692871},{"c":5.45,"h":5.86,"l":5.435,"n":16340,"o":5.72,"t":"2026-06-15T04:00:00Z","v":1319010,"vw":5.586759},{"c":5.46,"h":5.655,"l":5.425,"n":11324,"o":5.51,"t":"2026-06-16T04:00:00Z","v":1358041,"vw":5.493709},{"c":5.62,"h":5.655,"l":5.4,"n":18078,"o":5.51,"t":"2026-06-17T04:00:00Z","v":1620786,"vw":5.566135},{"c":5.82,"h":5.9359,"l":5.71,"n":8781,"o":5.72,"t":"2026-06-18T04:00:00Z","v":1071785,"vw":5.82608},{"c":5.76,"h":5.805,"l":5.68,"n":6082,"o":5.78,"t":"2026-06-22T04:00:00Z","v":484085,"vw":5.741025},{"c":5.88,"h":5.885,"l":5.695,"n":9252,"o":5.7,"t":"2026-06-23T04:00:00Z","v":659575,"vw":5.850829},{"c":6.05,"h":6.22,"l":5.905,"n":11233,"o":5.92,"t":"2026-06-24T04:00:00Z","v":753358,"vw":6.073361},{"c":6.34,"h":6.355,"l":6.05,"n":10957,"o":6.05,"t":"2026-06-25T04:00:00Z","v":636404,"vw":6.276321},{"c":6.41,"h":6.48,"l":6.31,"n":8282,"o":6.33,"t":"2026-06-26T04:00:00Z","v":2322151,"vw":6.412004},{"c":6.39,"h":6.42,"l":6.27,"n":9451,"o":6.4,"t":"2026-06-29T04:00:00Z","v":616472,"vw":6.354252},{"c":6.47,"h":6.53,"l":6.3,"n":10597,"o":6.39,"t":"2026-06-30T04:00:00Z","v":1391420,"vw":6.446812},{"c":6.49,"h":6.625,"l":6.37,"n":7258,"o":6.46,"t":"2026-07-01T04:00:00Z","v":455423,"vw":6.480953},{"c":6.14,"h":6.71,"l":6.025,"n":10557,"o":6.5,"t":"2026-07-02T04:00:00Z","v":1023616,"vw":6.16193},{"c":6.2,"h":6.3,"l":6.03,"n":7202,"o":6.15,"t":"2026-07-06T04:00:00Z","v":530053,"vw":6.191174},{"c":5.91,"h":6.26,"l":5.86,"n":11750,"o":6.2,"t":"2026-07-07T04:00:00Z","v":896154,"vw":5.948024},{"c":5.88,"h":5.905,"l":5.72,"n":7898,"o":5.84,"t":"2026-07-08T04:00:00Z","v":725402,"vw":5.849342},{"c":5.99,"h":6.125,"l":5.8,"n":6014,"o":5.91,"t":"2026-07-09T04:00:00Z","v":346477,"vw":5.966486},{"c":6.15,"h":6.245,"l":6,"n":8093,"o":6,"t":"2026-07-10T04:00:00Z","v":474270,"vw":6.155392},{"c":5.92,"h":6.22,"l":5.835,"n":7977,"o":6.15,"t":"2026-07-13T04:00:00Z","v":633298,"vw":5.946429},{"c":6.06,"h":6.115,"l":5.9,"n":8439,"o":5.93,"t":"2026-07-14T04:00:00Z","v":711524,"vw":6.01219},{"c":5.88,"h":6.1499,"l":5.73,"n":11130,"o":6.02,"t":"2026-07-15T04:00:00Z","v":914802,"vw":5.923401},{"c":6.06,"h":6.165,"l":5.875,"n":8910,"o":5.88,"t":"2026-07-16T04:00:00Z","v":573592,"vw":6.069652},{"c":5.89,"h":6.18,"l":5.8,"n":10755,"o":5.96,"t":"2026-07-17T04:00:00Z","v":787366,"vw":5.903296},{"c":6.11,"h":6.15,"l":5.9,"n":7870,"o":5.9,"t":"2026-07-20T04:00:00Z","v":576299,"vw":6.03825},{"c":5.84,"h":6.2025,"l":5.77,"n":11885,"o":6.13,"t":"2026-07-21T04:00:00Z","v":851827,"vw":5.852548},{"c":5.84,"h":5.9,"l":5.765,"n":8681,"o":5.87,"t":"2026-07-22T04:00:00Z","v":590356,"vw":5.849032},{"c":5.5,"h":5.815,"l":5.49,"n":10626,"o":5.73,"t":"2026-07-23T04:00:00Z","v":687452,"vw":5.612986},{"c":5.5,"h":5.59,"l":5.486,"n":5835,"o":5.505,"t":"2026-07-24T04:00:00Z","v":425968,"vw":5.523589},{"c":5.63,"h":5.716,"l":5.53,"n":5894,"o":5.55,"t":"2026-07-27T04:00:00Z","v":439495,"vw":5.609965},{"c":5.73,"h":5.805,"l":5.645,"n":5570,"o":5.7,"t":"2026-07-28T04:00:00Z","v":351696,"vw":5.714954},{"c":5.62,"h":5.69,"l":5.49,"n":7981,"o":5.69,"t":"2026-07-29T04:00:00Z","v":521518,"vw":5.582741},{"c":5.38,"h":5.65,"l":5.35,"n":8733,"o":5.65,"t":"2026-07-30T04:00:00Z","v":557783,"vw":5.424112},{"c":5.36,"h":5.46,"l":5.29,"n":6321,"o":5.46,"t":"2026-07-31T04:00:00Z","v":506764,"vw":5.358611},{"c":5.64,"h":5.69,"l":5.44,"n":6869,"o":5.44,"t":"2026-08-03T04:00:00Z","v":603277,"vw":5.599155},{"c":5.7,"h":5.805,"l":5.63,"n":11862,"o":5.67,"t":"2026-08-04T04:00:00Z","v":1011870,"vw":5.722828},{"c":7.3,"h":7.42,"l":6.41,"n":38840,"o":6.97,"t":"2026-08-05T04:00:00Z","v":3705556,"vw":7.126591},{"c":7.22,"h":7.375,"l":7.04,"n":20169,"o":7.29,"t":"2026-08-06T04:00:00Z","v":1651588,"vw":7.208417},{"c":7.48,"h":7.6,"l":7.2,"n":15773,"o":7.2,"t":"2026-08-07T04:00:00Z","v":1544268,"vw":7.456166},{"c":7.31,"h":7.45,"l":7.11,"n":10409,"o":7.36,"t":"2026-08-10T04:00:00Z","v":784913,"vw":7.249628},{"c":7.59,"h":7.595,"l":7.19,"n":14221,"o":7.33,"t":"2026-08-11T04:00:00Z","v":1115534,"vw":7.492967},{"c":7.83,"h":7.865,"l":7.53,"n":12009,"o":7.55,"t":"2026-08-12T04:00:00Z","v":1570412,"vw":7.768348},{"c":7.56,"h":7.83,"l":7.39,"n":11177,"o":7.53,"t":"2026-08-13T04:00:00Z","v":993290,"vw":7.613646},{"c":7.32,"h":7.54,"l":7.305,"n":8758,"o":7.54,"t":"2026-08-14T04:00:00Z","v":525047,"vw":7.358437},{"c":7.13,"h":7.24,"l":7.03,"n":7983,"o":7.13,"t":"2026-08-17T04:00:00Z","v":570224,"vw":7.119265},{"c":6.99,"h":7.15,"l":6.83,"n":11093,"o":7.15,"t":"2026-08-18T04:00:00Z","v":747594,"vw":6.974705},{"c":7.19,"h":7.225,"l":7.065,"n":9113,"o":7.1,"t":"2026-08-19T04:00:00Z","v":576298,"vw":7.15971},{"c":7.11,"h":7.14,"l":6.85,"n":8049,"o":7.03,"t":"2026-08-20T04:00:00Z","v":462471,"vw":7.02805},{"c":7.03,"h":7.27,"l":6.97,"n":5799,"o":7.15,"t":"2026-08-21T04:00:00Z","v":392106,"vw":7.056156},{"c":7,"h":7.17,"l":6.98,"n":7945,"o":7.11,"t":"2026-08-24T04:00:00Z","v":758929,"vw":7.067154},{"c":7.14,"h":7.14,"l":6.82,"n":6957,"o":7.01,"t":"2026-08-25T04:00:00Z","v":691177,"vw":7.043016},{"c":7.12,"h":7.305,"l":7.04,"n":6359,"o":7.16,"t":"2026-08-26T04:00:00Z","v":693283,"vw":7.129782},{"c":6.98,"h":7.25,"l":6.97,"n":5888,"o":7.03,"t":"2026-08-27T04:00:00Z","v":458145,"vw":7.032132},{"c":7.08,"h":7.12,"l":6.81,"n":8090,"o":6.98,"t":"2026-08-28T04:00:00Z","v":581804,"vw":7.044642},{"c":7.07,"h":7.105,"l":6.32,"n":9134,"o":7.02,"t":"2026-08-31T04:00:00Z","v":975716,"vw":7.049304},{"c":6.875,"h":7.05,"l":6.845,"n":7919,"o":6.97,"t":"2026-09-01T04:00:00Z","v":946386,"vw":6.916762},{"c":6.87,"h":7.01,"l":6.655,"n":14059,"o":6.9,"t":"2026-09-02T04:00:00Z","v":1387300,"vw":6.881591},{"c":6.91,"h":6.97,"l":6.75,"n":10205,"o":6.92,"t":"2026-09-03T04:00:00Z","v":649799,"vw":6.901242},{"c":7.1,"h":7.14,"l":6.89,"n":11652,"o":6.92,"t":"2026-09-04T04:00:00Z","v":833401,"vw":7.061637},{"c":6.75,"h":7.09,"l":6.69,"n":10779,"o":7.08,"t":"2026-09-08T04:00:00Z","v":981210,"vw":6.781713},{"c":6.54,"h":6.735,"l":6.52,"n":10249,"o":6.67,"t":"2026-09-09T04:00:00Z","v":610020,"vw":6.609766},{"c":6.33,"h":6.575,"l":6.2,"n":14447,"o":6.44,"t":"2026-09-10T04:00:00Z","v":1511592,"vw":6.295904},{"c":6.32,"h":6.56,"l":6.22,"n":11142,"o":6.49,"t":"2026-09-11T04:00:00Z","v":853039,"vw":6.323957},{"c":6.4,"h":6.45,"l":6.19,"n":8851,"o":6.23,"t":"2026-09-14T04:00:00Z","v":653031,"vw":6.386644},{"c":6.27,"h":6.575,"l":6.245,"n":8636,"o":6.4,"t":"2026-09-15T04:00:00Z","v":857411,"vw":6.302973},{"c":6.29,"h":6.78,"l":6.21,"n":8655,"o":6.43,"t":"2026-09-16T04:00:00Z","v":647779,"vw":6.33538},{"c":6.24,"h":6.48,"l":6.235,"n":8831,"o":6.46,"t":"2026-09-17T04:00:00Z","v":511451,"vw":6.299148},{"c":6.2,"h":6.35,"l":6.0643,"n":8353,"o":6.23,"t":"2026-09-18T04:00:00Z","v":1862492,"vw":6.210676},{"c":6.4,"h":6.42,"l":6.16,"n":7613,"o":6.29,"t":"2026-09-21T04:00:00Z","v":618293,"vw":6.359995},{"c":6.63,"h":6.79,"l":6.46,"n":8635,"o":6.52,"t":"2026-09-22T04:00:00Z","v":756772,"vw":6.626968},{"c":6.34,"h":6.61,"l":6.305,"n":9792,"o":6.58,"t":"2026-09-23T04:00:00Z","v":673118,"vw":6.441564},{"c":6.23,"h":6.425,"l":6.14,"n":9804,"o":6.32,"t":"2026-09-24T04:00:00Z","v":862179,"vw":6.248805},{"c":6.245,"h":6.33,"l":6.145,"n":9322,"o":6.24,"t":"2026-09-25T04:00:00Z","v":817128,"vw":6.256924},{"c":6.21,"h":6.32,"l":6.11,"n":7505,"o":6.17,"t":"2026-09-28T04:00:00Z","v":599940,"vw":6.235982},{"c":6.14,"h":6.31,"l":6.105,"n":7177,"o":6.26,"t":"2026-09-29T04:00:00Z","v":702412,"vw":6.180713},{"c":6.23,"h":6.35,"l":6.125,"n":11007,"o":6.16,"t":"2026-09-30T04:00:00Z","v":1380766,"vw":6.249797},{"c":6.27,"h":6.31,"l":6,"n":12073,"o":6.16,"t":"2026-10-01T04:00:00Z","v":775960,"vw":6.18041},{"c":6.41,"h":6.495,"l":6.355,"n":8628,"o":6.45,"t":"2026-10-02T04:00:00Z","v":686518,"vw":6.428943},{"c":6.39,"h":6.445,"l":6.22,"n":7946,"o":6.42,"t":"2026-10-05T04:00:00Z","v":558182,"vw":6.3862},{"c":6.39,"h":6.51,"l":6.38,"n":7885,"o":6.45,"t":"2026-10-06T04:00:00Z","v":384734,"vw":6.42376},{"c":6.37,"h":6.39,"l":6.23,"n":6205,"o":6.33,"t":"2026-10-07T04:00:00Z","v":488690,"vw":6.333246},{"c":6.06,"h":6.12,"l":5.775,"n":18792,"o":6.06,"t":"2026-10-08T04:00:00Z","v":2825576,"vw":5.960133},{"c":6.04,"h":6.15,"l":5.945,"n":10001,"o":5.945,"t":"2026-10-09T04:00:00Z","v":1311999,"vw":6.051572},{"c":6.01,"h":6.06,"l":5.83,"n":11247,"o":5.98,"t":"2026-10-12T04:00:00Z","v":1623551,"vw":5.977324},{"c":6.09,"h":6.12,"l":6,"n":7435,"o":6.06,"t":"2026-10-13T04:00:00Z","v":628956,"vw":6.073457},{"c":6,"h":6.05,"l":5.87,"n":10557,"o":5.95,"t":"2026-10-14T04:00:00Z","v":1052642,"vw":5.98346},{"c":6.25,"h":6.325,"l":6.085,"n":7988,"o":6.1,"t":"2026-10-15T04:00:00Z","v":631236,"vw":6.24389},{"c":6.12,"h":6.336,"l":6.03,"n":7077,"o":6.25,"t":"2026-10-16T04:00:00Z","v":600760,"vw":6.141891},{"c":6.2,"h":6.26,"l":6.09,"n":8639,"o":6.11,"t":"2026-10-19T04:00:00Z","v":617759,"vw":6.195624},{"c":6.31,"h":6.375,"l":6.155,"n":7095,"o":6.22,"t":"2026-10-20T04:00:00Z","v":607360,"vw":6.306244},{"c":6.31,"h":6.44,"l":6.23,"n":8078,"o":6.37,"t":"2026-10-21T04:00:00Z","v":508205,"vw":6.329479},{"c":6.54,"h":6.55,"l":6.3,"n":10449,"o":6.3,"t":"2026-10-22T04:00:00Z","v":896986,"vw":6.486216},{"c":6.645,"h":6.65,"l":6.375,"n":12277,"o":6.46,"t":"2026-10-23T04:00:00Z","v":1326819,"vw":6.553695}],"volatilityBars":[{"c":7,"h":7,"l":7,"n":5,"o":7,"t":"2026-09-24T11:15:00Z","v":104,"vw":7},{"c":6.39,"h":6.42,"l":6.32,"n":166,"o":6.32,"t":"2026-09-24T13:30:00Z","v":36518,"vw":6.377025},{"c":6.395,"h":6.425,"l":6.36,"n":389,"o":6.395,"t":"2026-09-24T13:45:00Z","v":55584,"vw":6.401149},{"c":6.34,"h":6.4,"l":6.34,"n":205,"o":6.39,"t":"2026-09-24T14:00:00Z","v":11123,"vw":6.374848},{"c":6.275,"h":6.34,"l":6.275,"n":458,"o":6.335,"t":"2026-09-24T14:15:00Z","v":34206,"vw":6.306355},{"c":6.255,"h":6.295,"l":6.255,"n":197,"o":6.28,"t":"2026-09-24T14:30:00Z","v":10132,"vw":6.276975},{"c":6.245,"h":6.251,"l":6.24,"n":138,"o":6.25,"t":"2026-09-24T14:45:00Z","v":6623,"vw":6.245684},{"c":6.225,"h":6.24,"l":6.22,"n":157,"o":6.24,"t":"2026-09-24T15:00:00Z","v":8907,"vw":6.231793},{"c":6.2,"h":6.235,"l":6.2,"n":265,"o":6.225,"t":"2026-09-24T15:15:00Z","v":23225,"vw":6.218914},{"c":6.185,"h":6.21,"l":6.185,"n":329,"o":6.205,"t":"2026-09-24T15:30:00Z","v":16588,"vw":6.195551},{"c":6.19,"h":6.2,"l":6.17,"n":177,"o":6.19,"t":"2026-09-24T15:45:00Z","v":17774,"vw":6.191858},{"c":6.185,"h":6.185,"l":6.17,"n":162,"o":6.18,"t":"2026-09-24T16:00:00Z","v":6918,"vw":6.1778},{"c":6.2,"h":6.26,"l":6.185,"n":1137,"o":6.19,"t":"2026-09-24T16:15:00Z","v":119173,"vw":6.216949},{"c":6.205,"h":6.225,"l":6.175,"n":219,"o":6.18,"t":"2026-09-24T16:30:00Z","v":10945,"vw":6.197623},{"c":6.2,"h":6.205,"l":6.195,"n":143,"o":6.2,"t":"2026-09-24T16:45:00Z","v":6892,"vw":6.200568},{"c":6.19,"h":6.195,"l":6.175,"n":247,"o":6.19,"t":"2026-09-24T17:00:00Z","v":12721,"vw":6.186798},{"c":6.17,"h":6.19,"l":6.165,"n":203,"o":6.19,"t":"2026-09-24T17:15:00Z","v":7303,"vw":6.172818},{"c":6.145,"h":6.18,"l":6.14,"n":247,"o":6.18,"t":"2026-09-24T17:30:00Z","v":9021,"vw":6.154492},{"c":6.165,"h":6.185,"l":6.14,"n":307,"o":6.14,"t":"2026-09-24T17:45:00Z","v":20924,"vw":6.162344},{"c":6.23,"h":6.252,"l":6.155,"n":827,"o":6.165,"t":"2026-09-24T18:00:00Z","v":111675,"vw":6.229024},{"c":6.23,"h":6.235,"l":6.22,"n":181,"o":6.23,"t":"2026-09-24T18:15:00Z","v":11105,"vw":6.2262},{"c":6.24,"h":6.24,"l":6.205,"n":361,"o":6.22,"t":"2026-09-24T18:30:00Z","v":31389,"vw":6.22385},{"c":6.245,"h":6.26,"l":6.245,"n":190,"o":6.245,"t":"2026-09-24T18:45:00Z","v":16255,"vw":6.250562},{"c":6.235,"h":6.27,"l":6.235,"n":245,"o":6.245,"t":"2026-09-24T19:00:00Z","v":26878,"vw":6.250554},{"c":6.245,"h":6.245,"l":6.23,"n":204,"o":6.23,"t":"2026-09-24T19:15:00Z","v":13873,"vw":6.237782},{"c":6.235,"h":6.25,"l":6.23,"n":409,"o":6.245,"t":"2026-09-24T19:30:00Z","v":21578,"vw":6.241502},{"c":6.24,"h":6.25,"l":6.222,"n":1341,"o":6.235,"t":"2026-09-24T19:45:00Z","v":98335,"vw":6.2346},{"c":6.23,"h":6.23,"l":6.23,"n":9,"o":6.23,"t":"2026-09-24T20:00:00Z","v":99428,"vw":6.23},{"c":6.45,"h":6.56,"l":6.45,"n":4,"o":6.5,"t":"2026-09-25T09:45:00Z","v":701,"vw":6.501429},{"c":6.25,"h":6.25,"l":6.25,"n":5,"o":6.25,"t":"2026-09-25T11:00:00Z","v":706,"vw":6.25},{"c":6.24,"h":6.24,"l":6.24,"n":4,"o":6.24,"t":"2026-09-25T13:30:00Z","v":3259,"vw":6.24},{"c":6.246,"h":6.27,"l":6.175,"n":231,"o":6.175,"t":"2026-09-25T13:45:00Z","v":27743,"vw":6.248532},{"c":6.18,"h":6.24,"l":6.165,"n":221,"o":6.24,"t":"2026-09-25T14:00:00Z","v":8362,"vw":6.183892},{"c":6.18,"h":6.2,"l":6.18,"n":84,"o":6.18,"t":"2026-09-25T14:15:00Z","v":7528,"vw":6.187802},{"c":6.19,"h":6.19,"l":6.17,"n":107,"o":6.17,"t":"2026-09-25T14:30:00Z","v":4582,"vw":6.179414},{"c":6.15,"h":6.18,"l":6.145,"n":264,"o":6.18,"t":"2026-09-25T14:45:00Z","v":11170,"vw":6.163987},{"c":6.205,"h":6.23,"l":6.155,"n":268,"o":6.16,"t":"2026-09-25T15:00:00Z","v":19947,"vw":6.206831},{"c":6.17,"h":6.202,"l":6.17,"n":193,"o":6.202,"t":"2026-09-25T15:15:00Z","v":13140,"vw":6.189594},{"c":6.15,"h":6.18,"l":6.15,"n":266,"o":6.165,"t":"2026-09-25T15:30:00Z","v":20606,"vw":6.169352},{"c":6.19,"h":6.19,"l":6.145,"n":226,"o":6.15,"t":"2026-09-25T15:45:00Z","v":15147,"vw":6.162444},{"c":6.31,"h":6.33,"l":6.2,"n":907,"o":6.2,"t":"2026-09-25T16:00:00Z","v":106778,"vw":6.289236},{"c":6.29,"h":6.32,"l":6.265,"n":742,"o":6.305,"t":"2026-09-25T16:15:00Z","v":62150,"vw":6.284843},{"c":6.275,"h":6.31,"l":6.27,"n":379,"o":6.29,"t":"2026-09-25T16:30:00Z","v":47955,"vw":6.291098},{"c":6.27,"h":6.29,"l":6.26,"n":210,"o":6.27,"t":"2026-09-25T16:45:00Z","v":26334,"vw":6.278839},{"c":6.275,"h":6.29,"l":6.265,"n":267,"o":6.265,"t":"2026-09-25T17:00:00Z","v":32789,"vw":6.278856},{"c":6.265,"h":6.2792,"l":6.265,"n":68,"o":6.2792,"t":"2026-09-25T17:15:00Z","v":2977,"vw":6.269742},{"c":6.255,"h":6.26,"l":6.245,"n":183,"o":6.26,"t":"2026-09-25T17:30:00Z","v":9037,"vw":6.252475},{"c":6.25,"h":6.265,"l":6.245,"n":215,"o":6.255,"t":"2026-09-25T17:45:00Z","v":14386,"vw":6.253621},{"c":6.235,"h":6.245,"l":6.235,"n":94,"o":6.245,"t":"2026-09-25T18:00:00Z","v":5595,"vw":6.237937},{"c":6.245,"h":6.25,"l":6.235,"n":137,"o":6.235,"t":"2026-09-25T18:15:00Z","v":5081,"vw":6.244881},{"c":6.245,"h":6.255,"l":6.245,"n":124,"o":6.25,"t":"2026-09-25T18:30:00Z","v":7692,"vw":6.249338},{"c":6.245,"h":6.255,"l":6.245,"n":213,"o":6.245,"t":"2026-09-25T18:45:00Z","v":9759,"vw":6.249029},{"c":6.235,"h":6.245,"l":6.225,"n":211,"o":6.245,"t":"2026-09-25T19:00:00Z","v":11997,"vw":6.23475},{"c":6.225,"h":6.235,"l":6.225,"n":234,"o":6.235,"t":"2026-09-25T19:15:00Z","v":12127,"vw":6.230465},{"c":6.245,"h":6.245,"l":6.22,"n":403,"o":6.22,"t":"2026-09-25T19:30:00Z","v":25725,"vw":6.234567},{"c":6.25,"h":6.28,"l":6.222,"n":2017,"o":6.245,"t":"2026-09-25T19:45:00Z","v":197067,"vw":6.260392},{"c":6.3,"h":6.3,"l":6.245,"n":36,"o":6.245,"t":"2026-09-25T20:00:00Z","v":86581,"vw":6.245234},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-09-28T09:00:00Z","v":100,"vw":6.2},{"c":6.22,"h":6.25,"l":6.11,"n":177,"o":6.17,"t":"2026-09-28T13:30:00Z","v":22257,"vw":6.198854},{"c":6.23,"h":6.24,"l":6.215,"n":78,"o":6.23,"t":"2026-09-28T13:45:00Z","v":4037,"vw":6.227477},{"c":6.255,"h":6.28,"l":6.22,"n":613,"o":6.23,"t":"2026-09-28T14:00:00Z","v":58818,"vw":6.255192},{"c":6.305,"h":6.315,"l":6.245,"n":596,"o":6.2555,"t":"2026-09-28T14:15:00Z","v":71605,"vw":6.282598},{"c":6.305,"h":6.32,"l":6.29,"n":255,"o":6.3,"t":"2026-09-28T14:30:00Z","v":11618,"vw":6.302423},{"c":6.27,"h":6.31,"l":6.27,"n":193,"o":6.305,"t":"2026-09-28T14:45:00Z","v":7028,"vw":6.293417},{"c":6.215,"h":6.27,"l":6.215,"n":204,"o":6.27,"t":"2026-09-28T15:00:00Z","v":19052,"vw":6.251401},{"c":6.2,"h":6.225,"l":6.2,"n":258,"o":6.21,"t":"2026-09-28T15:15:00Z","v":27899,"vw":6.209162},{"c":6.195,"h":6.2,"l":6.185,"n":110,"o":6.195,"t":"2026-09-28T15:30:00Z","v":5128,"vw":6.192009},{"c":6.165,"h":6.195,"l":6.16,"n":134,"o":6.195,"t":"2026-09-28T15:45:00Z","v":7427,"vw":6.176614},{"c":6.19,"h":6.19,"l":6.17,"n":79,"o":6.17,"t":"2026-09-28T16:00:00Z","v":4855,"vw":6.175852},{"c":6.265,"h":6.27,"l":6.19,"n":257,"o":6.19,"t":"2026-09-28T16:15:00Z","v":16782,"vw":6.22372},{"c":6.22,"h":6.26,"l":6.22,"n":105,"o":6.26,"t":"2026-09-28T16:30:00Z","v":5010,"vw":6.237855},{"c":6.225,"h":6.235,"l":6.205,"n":215,"o":6.225,"t":"2026-09-28T16:45:00Z","v":12043,"vw":6.218989},{"c":6.28,"h":6.29,"l":6.225,"n":264,"o":6.23,"t":"2026-09-28T17:00:00Z","v":22182,"vw":6.254587},{"c":6.235,"h":6.275,"l":6.235,"n":125,"o":6.275,"t":"2026-09-28T17:15:00Z","v":6318,"vw":6.253145},{"c":6.235,"h":6.25,"l":6.235,"n":153,"o":6.24,"t":"2026-09-28T17:30:00Z","v":7141,"vw":6.240441},{"c":6.249,"h":6.25,"l":6.235,"n":111,"o":6.24,"t":"2026-09-28T17:45:00Z","v":5065,"vw":6.244425},{"c":6.25,"h":6.25,"l":6.235,"n":192,"o":6.245,"t":"2026-09-28T18:00:00Z","v":9057,"vw":6.243286},{"c":6.255,"h":6.26,"l":6.24,"n":134,"o":6.245,"t":"2026-09-28T18:15:00Z","v":4770,"vw":6.24704},{"c":6.26,"h":6.26,"l":6.255,"n":192,"o":6.255,"t":"2026-09-28T18:30:00Z","v":8341,"vw":6.258866},{"c":6.245,"h":6.265,"l":6.245,"n":241,"o":6.26,"t":"2026-09-28T18:45:00Z","v":15588,"vw":6.254794},{"c":6.22,"h":6.245,"l":6.22,"n":135,"o":6.245,"t":"2026-09-28T19:00:00Z","v":6215,"vw":6.230667},{"c":6.225,"h":6.225,"l":6.21,"n":300,"o":6.22,"t":"2026-09-28T19:15:00Z","v":15645,"vw":6.2181},{"c":6.235,"h":6.245,"l":6.225,"n":379,"o":6.23,"t":"2026-09-28T19:30:00Z","v":28645,"vw":6.230794},{"c":6.23,"h":6.23,"l":6.201,"n":1159,"o":6.23,"t":"2026-09-28T19:45:00Z","v":85599,"vw":6.218992},{"c":6.21,"h":6.21,"l":6.21,"n":11,"o":6.21,"t":"2026-09-28T20:00:00Z","v":91900,"vw":6.21},{"c":6.245,"h":6.26,"l":6.155,"n":105,"o":6.26,"t":"2026-09-29T13:30:00Z","v":11949,"vw":6.222789},{"c":6.275,"h":6.302,"l":6.22,"n":256,"o":6.25,"t":"2026-09-29T13:45:00Z","v":37545,"vw":6.26552},{"c":6.295,"h":6.31,"l":6.265,"n":291,"o":6.27,"t":"2026-09-29T14:00:00Z","v":34579,"vw":6.285404},{"c":6.225,"h":6.31,"l":6.225,"n":270,"o":6.295,"t":"2026-09-29T14:15:00Z","v":30092,"vw":6.266972},{"c":6.24,"h":6.245,"l":6.215,"n":294,"o":6.225,"t":"2026-09-29T14:30:00Z","v":44364,"vw":6.231954},{"c":6.24,"h":6.255,"l":6.24,"n":191,"o":6.24,"t":"2026-09-29T14:45:00Z","v":8907,"vw":6.244294},{"c":6.195,"h":6.235,"l":6.195,"n":154,"o":6.235,"t":"2026-09-29T15:00:00Z","v":6074,"vw":6.21474},{"c":6.1808,"h":6.205,"l":6.1808,"n":135,"o":6.2,"t":"2026-09-29T15:15:00Z","v":6394,"vw":6.19492},{"c":6.21,"h":6.235,"l":6.185,"n":229,"o":6.185,"t":"2026-09-29T15:30:00Z","v":37963,"vw":6.217009},{"c":6.17,"h":6.215,"l":6.165,"n":347,"o":6.21,"t":"2026-09-29T15:45:00Z","v":27707,"vw":6.193681},{"c":6.185,"h":6.185,"l":6.17,"n":59,"o":6.17,"t":"2026-09-29T16:00:00Z","v":3594,"vw":6.175631},{"c":6.175,"h":6.185,"l":6.175,"n":113,"o":6.185,"t":"2026-09-29T16:15:00Z","v":7508,"vw":6.178996},{"c":6.145,"h":6.175,"l":6.145,"n":107,"o":6.175,"t":"2026-09-29T16:30:00Z","v":6018,"vw":6.150878},{"c":6.125,"h":6.145,"l":6.125,"n":87,"o":6.14,"t":"2026-09-29T16:45:00Z","v":6205,"vw":6.134545},{"c":6.125,"h":6.13,"l":6.105,"n":211,"o":6.125,"t":"2026-09-29T17:00:00Z","v":15165,"vw":6.115627},{"c":6.115,"h":6.13,"l":6.115,"n":130,"o":6.125,"t":"2026-09-29T17:15:00Z","v":8980,"vw":6.124073},{"c":6.132,"h":6.14,"l":6.115,"n":89,"o":6.115,"t":"2026-09-29T17:30:00Z","v":8358,"vw":6.126564},{"c":6.14,"h":6.145,"l":6.13,"n":159,"o":6.135,"t":"2026-09-29T17:45:00Z","v":11817,"vw":6.137674},{"c":6.125,"h":6.155,"l":6.125,"n":349,"o":6.135,"t":"2026-09-29T18:00:00Z","v":28714,"vw":6.143212},{"c":6.145,"h":6.16,"l":6.12,"n":213,"o":6.12,"t":"2026-09-29T18:15:00Z","v":24743,"vw":6.137194},{"c":6.155,"h":6.165,"l":6.135,"n":245,"o":6.15,"t":"2026-09-29T18:30:00Z","v":13810,"vw":6.151392},{"c":6.145,"h":6.16,"l":6.14,"n":168,"o":6.16,"t":"2026-09-29T18:45:00Z","v":9603,"vw":6.146208},{"c":6.175,"h":6.18,"l":6.14,"n":453,"o":6.145,"t":"2026-09-29T19:00:00Z","v":47383,"vw":6.154},{"c":6.16,"h":6.175,"l":6.155,"n":271,"o":6.175,"t":"2026-09-29T19:15:00Z","v":22315,"vw":6.164953},{"c":6.155,"h":6.165,"l":6.15,"n":262,"o":6.155,"t":"2026-09-29T19:30:00Z","v":16364,"vw":6.15555},{"c":6.14,"h":6.16,"l":6.12,"n":1268,"o":6.16,"t":"2026-09-29T19:45:00Z","v":106083,"vw":6.137065},{"c":6.14,"h":6.14,"l":6.14,"n":15,"o":6.14,"t":"2026-09-29T20:00:00Z","v":98494,"vw":6.14},{"c":6.14,"h":6.14,"l":6.14,"n":2,"o":6.14,"t":"2026-09-30T11:00:00Z","v":196,"vw":6.14},{"c":6.24,"h":6.278,"l":6.125,"n":296,"o":6.17,"t":"2026-09-30T13:30:00Z","v":41033,"vw":6.217779},{"c":6.23,"h":6.26,"l":6.225,"n":190,"o":6.23,"t":"2026-09-30T13:45:00Z","v":77259,"vw":6.256667},{"c":6.24,"h":6.24,"l":6.21,"n":216,"o":6.23,"t":"2026-09-30T14:00:00Z","v":12965,"vw":6.224372},{"c":6.255,"h":6.35,"l":6.24,"n":1552,"o":6.24,"t":"2026-09-30T14:15:00Z","v":129941,"vw":6.310207},{"c":6.25,"h":6.3,"l":6.235,"n":624,"o":6.255,"t":"2026-09-30T14:30:00Z","v":81791,"vw":6.283786},{"c":6.245,"h":6.26,"l":6.235,"n":198,"o":6.245,"t":"2026-09-30T14:45:00Z","v":11040,"vw":6.249156},{"c":6.255,"h":6.3,"l":6.235,"n":482,"o":6.24,"t":"2026-09-30T15:00:00Z","v":48799,"vw":6.282027},{"c":6.275,"h":6.275,"l":6.235,"n":317,"o":6.26,"t":"2026-09-30T15:15:00Z","v":25053,"vw":6.260287},{"c":6.235,"h":6.275,"l":6.235,"n":210,"o":6.275,"t":"2026-09-30T15:30:00Z","v":10520,"vw":6.260804},{"c":6.225,"h":6.24,"l":6.225,"n":196,"o":6.235,"t":"2026-09-30T15:45:00Z","v":6574,"vw":6.229205},{"c":6.235,"h":6.24,"l":6.2209,"n":130,"o":6.2209,"t":"2026-09-30T16:00:00Z","v":6120,"vw":6.230647},{"c":6.235,"h":6.235,"l":6.2309,"n":167,"o":6.235,"t":"2026-09-30T16:15:00Z","v":6039,"vw":6.2345},{"c":6.235,"h":6.24,"l":6.23,"n":153,"o":6.24,"t":"2026-09-30T16:30:00Z","v":6276,"vw":6.236138},{"c":6.225,"h":6.24,"l":6.225,"n":246,"o":6.24,"t":"2026-09-30T16:45:00Z","v":16633,"vw":6.229239},{"c":6.2109,"h":6.225,"l":6.2109,"n":203,"o":6.225,"t":"2026-09-30T17:00:00Z","v":13563,"vw":6.219553},{"c":6.195,"h":6.22,"l":6.195,"n":181,"o":6.215,"t":"2026-09-30T17:15:00Z","v":13129,"vw":6.206959},{"c":6.205,"h":6.21,"l":6.19,"n":215,"o":6.19,"t":"2026-09-30T17:30:00Z","v":10003,"vw":6.199035},{"c":6.21,"h":6.22,"l":6.205,"n":171,"o":6.205,"t":"2026-09-30T17:45:00Z","v":11287,"vw":6.212629},{"c":6.205,"h":6.21,"l":6.2,"n":174,"o":6.205,"t":"2026-09-30T18:00:00Z","v":9187,"vw":6.204122},{"c":6.205,"h":6.215,"l":6.195,"n":219,"o":6.205,"t":"2026-09-30T18:15:00Z","v":15142,"vw":6.205495},{"c":6.22,"h":6.22,"l":6.201,"n":207,"o":6.205,"t":"2026-09-30T18:30:00Z","v":11186,"vw":6.210105},{"c":6.21,"h":6.22,"l":6.21,"n":226,"o":6.215,"t":"2026-09-30T18:45:00Z","v":13632,"vw":6.213569},{"c":6.255,"h":6.265,"l":6.21,"n":337,"o":6.215,"t":"2026-09-30T19:00:00Z","v":21164,"vw":6.237666},{"c":6.255,"h":6.285,"l":6.255,"n":525,"o":6.26,"t":"2026-09-30T19:15:00Z","v":33154,"vw":6.27226},{"c":6.28,"h":6.28,"l":6.23,"n":613,"o":6.255,"t":"2026-09-30T19:30:00Z","v":44163,"vw":6.2546},{"c":6.225,"h":6.275,"l":6.22,"n":2037,"o":6.275,"t":"2026-09-30T19:45:00Z","v":158882,"vw":6.243371},{"c":6.23,"h":6.23,"l":6.23,"n":26,"o":6.23,"t":"2026-09-30T20:00:00Z","v":416086,"vw":6.23},{"c":6.1,"h":6.2,"l":6.1,"n":234,"o":6.16,"t":"2026-10-01T13:30:00Z","v":15491,"vw":6.160518},{"c":6.115,"h":6.14,"l":6.09,"n":276,"o":6.1,"t":"2026-10-01T13:45:00Z","v":14066,"vw":6.108753},{"c":6.08,"h":6.12,"l":6.075,"n":1275,"o":6.11,"t":"2026-10-01T14:00:00Z","v":126236,"vw":6.098602},{"c":6.015,"h":6.085,"l":6.015,"n":264,"o":6.075,"t":"2026-10-01T14:15:00Z","v":11919,"vw":6.053631},{"c":6.005,"h":6.025,"l":6,"n":321,"o":6.02,"t":"2026-10-01T14:30:00Z","v":15293,"vw":6.013769},{"c":6.07,"h":6.085,"l":6.005,"n":813,"o":6.005,"t":"2026-10-01T14:45:00Z","v":71804,"vw":6.055748},{"c":6.075,"h":6.075,"l":6.065,"n":265,"o":6.07,"t":"2026-10-01T15:00:00Z","v":11252,"vw":6.069619},{"c":6.09,"h":6.11,"l":6.07,"n":483,"o":6.075,"t":"2026-10-01T15:15:00Z","v":25551,"vw":6.086636},{"c":6.085,"h":6.095,"l":6.075,"n":350,"o":6.085,"t":"2026-10-01T15:30:00Z","v":12375,"vw":6.089182},{"c":6.11,"h":6.13,"l":6.085,"n":341,"o":6.085,"t":"2026-10-01T15:45:00Z","v":17395,"vw":6.105697},{"c":6.135,"h":6.145,"l":6.115,"n":317,"o":6.115,"t":"2026-10-01T16:00:00Z","v":16534,"vw":6.13317},{"c":6.155,"h":6.155,"l":6.125,"n":234,"o":6.125,"t":"2026-10-01T16:15:00Z","v":9230,"vw":6.143133},{"c":6.185,"h":6.185,"l":6.155,"n":234,"o":6.155,"t":"2026-10-01T16:30:00Z","v":7839,"vw":6.173317},{"c":6.175,"h":6.19,"l":6.165,"n":261,"o":6.185,"t":"2026-10-01T16:45:00Z","v":9676,"vw":6.177409},{"c":6.23,"h":6.27,"l":6.175,"n":549,"o":6.175,"t":"2026-10-01T17:00:00Z","v":54303,"vw":6.232437},{"c":6.245,"h":6.245,"l":6.22,"n":229,"o":6.23,"t":"2026-10-01T17:15:00Z","v":9320,"vw":6.235213},{"c":6.245,"h":6.275,"l":6.245,"n":488,"o":6.25,"t":"2026-10-01T17:30:00Z","v":25657,"vw":6.254597},{"c":6.215,"h":6.26,"l":6.215,"n":387,"o":6.245,"t":"2026-10-01T17:45:00Z","v":15756,"vw":6.238224},{"c":6.25,"h":6.25,"l":6.205,"n":280,"o":6.215,"t":"2026-10-01T18:00:00Z","v":12988,"vw":6.226821},{"c":6.26,"h":6.27,"l":6.235,"n":495,"o":6.265,"t":"2026-10-01T18:15:00Z","v":31728,"vw":6.2557},{"c":6.285,"h":6.29,"l":6.255,"n":400,"o":6.265,"t":"2026-10-01T18:30:00Z","v":18356,"vw":6.272465},{"c":6.31,"h":6.31,"l":6.28,"n":299,"o":6.28,"t":"2026-10-01T18:45:00Z","v":8270,"vw":6.28657},{"c":6.285,"h":6.305,"l":6.27,"n":239,"o":6.305,"t":"2026-10-01T19:00:00Z","v":10617,"vw":6.293974},{"c":6.285,"h":6.3,"l":6.285,"n":202,"o":6.285,"t":"2026-10-01T19:15:00Z","v":8095,"vw":6.290796},{"c":6.295,"h":6.296,"l":6.285,"n":344,"o":6.285,"t":"2026-10-01T19:30:00Z","v":17636,"vw":6.290082},{"c":6.27,"h":6.3,"l":6.27,"n":1470,"o":6.295,"t":"2026-10-01T19:45:00Z","v":91745,"vw":6.283447},{"c":6.27,"h":6.29,"l":6.27,"n":14,"o":6.27,"t":"2026-10-01T20:00:00Z","v":83941,"vw":6.271336},{"c":6.43,"h":6.49,"l":6.355,"n":181,"o":6.41,"t":"2026-10-02T13:30:00Z","v":14542,"vw":6.436629},{"c":6.44,"h":6.49,"l":6.41,"n":536,"o":6.42,"t":"2026-10-02T13:45:00Z","v":39464,"vw":6.450398},{"c":6.46,"h":6.47,"l":6.42,"n":214,"o":6.42,"t":"2026-10-02T14:00:00Z","v":9890,"vw":6.453024},{"c":6.495,"h":6.495,"l":6.46,"n":180,"o":6.46,"t":"2026-10-02T14:15:00Z","v":6904,"vw":6.476427},{"c":6.475,"h":6.49,"l":6.455,"n":272,"o":6.49,"t":"2026-10-02T14:30:00Z","v":16143,"vw":6.471644},{"c":6.475,"h":6.49,"l":6.465,"n":244,"o":6.475,"t":"2026-10-02T14:45:00Z","v":9589,"vw":6.473672},{"c":6.425,"h":6.475,"l":6.41,"n":277,"o":6.475,"t":"2026-10-02T15:00:00Z","v":13123,"vw":6.439924},{"c":6.41,"h":6.435,"l":6.405,"n":343,"o":6.43,"t":"2026-10-02T15:15:00Z","v":23470,"vw":6.416662},{"c":6.415,"h":6.43,"l":6.41,"n":208,"o":6.41,"t":"2026-10-02T15:30:00Z","v":9414,"vw":6.422628},{"c":6.42,"h":6.43,"l":6.39,"n":234,"o":6.415,"t":"2026-10-02T15:45:00Z","v":20458,"vw":6.405272},{"c":6.425,"h":6.435,"l":6.415,"n":228,"o":6.425,"t":"2026-10-02T16:00:00Z","v":14096,"vw":6.425008},{"c":6.415,"h":6.425,"l":6.41,"n":129,"o":6.42,"t":"2026-10-02T16:15:00Z","v":5730,"vw":6.419185},{"c":6.415,"h":6.425,"l":6.405,"n":248,"o":6.415,"t":"2026-10-02T16:30:00Z","v":16522,"vw":6.418254},{"c":6.435,"h":6.435,"l":6.42,"n":102,"o":6.42,"t":"2026-10-02T16:45:00Z","v":4493,"vw":6.429837},{"c":6.435,"h":6.455,"l":6.43,"n":227,"o":6.435,"t":"2026-10-02T17:00:00Z","v":10866,"vw":6.443651},{"c":6.445,"h":6.455,"l":6.435,"n":211,"o":6.44,"t":"2026-10-02T17:15:00Z","v":12833,"vw":6.449092},{"c":6.465,"h":6.465,"l":6.435,"n":253,"o":6.44,"t":"2026-10-02T17:30:00Z","v":14588,"vw":6.448711},{"c":6.455,"h":6.46,"l":6.45,"n":152,"o":6.46,"t":"2026-10-02T17:45:00Z","v":6276,"vw":6.456618},{"c":6.435,"h":6.455,"l":6.43,"n":243,"o":6.455,"t":"2026-10-02T18:00:00Z","v":13102,"vw":6.441563},{"c":6.425,"h":6.445,"l":6.415,"n":219,"o":6.435,"t":"2026-10-02T18:15:00Z","v":12980,"vw":6.430511},{"c":6.435,"h":6.44,"l":6.42,"n":146,"o":6.42,"t":"2026-10-02T18:30:00Z","v":6876,"vw":6.432235},{"c":6.435,"h":6.44,"l":6.43,"n":121,"o":6.435,"t":"2026-10-02T18:45:00Z","v":3381,"vw":6.434737},{"c":6.425,"h":6.44,"l":6.41,"n":381,"o":6.44,"t":"2026-10-02T19:00:00Z","v":17355,"vw":6.427375},{"c":6.425,"h":6.435,"l":6.42,"n":300,"o":6.425,"t":"2026-10-02T19:15:00Z","v":12853,"vw":6.427009},{"c":6.445,"h":6.45,"l":6.42,"n":573,"o":6.425,"t":"2026-10-02T19:30:00Z","v":29341,"vw":6.434844},{"c":6.42,"h":6.445,"l":6.41,"n":1414,"o":6.44,"t":"2026-10-02T19:45:00Z","v":90885,"vw":6.427864},{"c":6.41,"h":6.41,"l":6.41,"n":22,"o":6.41,"t":"2026-10-02T20:00:00Z","v":126305,"vw":6.41},{"c":6.8338,"h":6.8338,"l":6.8338,"n":1,"o":6.8338,"t":"2026-10-05T12:00:00Z","v":1439,"vw":6.8338},{"c":6.26,"h":6.42,"l":6.26,"n":172,"o":6.42,"t":"2026-10-05T13:30:00Z","v":12462,"vw":6.333241},{"c":6.27,"h":6.28,"l":6.22,"n":196,"o":6.27,"t":"2026-10-05T13:45:00Z","v":10227,"vw":6.254358},{"c":6.32,"h":6.325,"l":6.27,"n":226,"o":6.27,"t":"2026-10-05T14:00:00Z","v":14165,"vw":6.301021},{"c":6.335,"h":6.37,"l":6.32,"n":198,"o":6.32,"t":"2026-10-05T14:15:00Z","v":10815,"vw":6.345617},{"c":6.315,"h":6.335,"l":6.29,"n":187,"o":6.335,"t":"2026-10-05T14:30:00Z","v":7803,"vw":6.315389},{"c":6.335,"h":6.335,"l":6.3,"n":157,"o":6.315,"t":"2026-10-05T14:45:00Z","v":11374,"vw":6.310845},{"c":6.395,"h":6.4,"l":6.34,"n":374,"o":6.34,"t":"2026-10-05T15:00:00Z","v":35534,"vw":6.382513},{"c":6.4,"h":6.405,"l":6.395,"n":99,"o":6.395,"t":"2026-10-05T15:15:00Z","v":3385,"vw":6.397813},{"c":6.385,"h":6.415,"l":6.385,"n":169,"o":6.41,"t":"2026-10-05T15:30:00Z","v":7391,"vw":6.408235},{"c":6.385,"h":6.385,"l":6.38,"n":68,"o":6.38,"t":"2026-10-05T15:45:00Z","v":2736,"vw":6.3838},{"c":6.405,"h":6.41,"l":6.385,"n":148,"o":6.385,"t":"2026-10-05T16:00:00Z","v":8734,"vw":6.400051},{"c":6.405,"h":6.41,"l":6.395,"n":105,"o":6.4,"t":"2026-10-05T16:15:00Z","v":5048,"vw":6.402116},{"c":6.405,"h":6.42,"l":6.4,"n":224,"o":6.405,"t":"2026-10-05T16:30:00Z","v":13179,"vw":6.409673},{"c":6.39,"h":6.415,"l":6.39,"n":282,"o":6.405,"t":"2026-10-05T16:45:00Z","v":17949,"vw":6.40077},{"c":6.41,"h":6.425,"l":6.39,"n":229,"o":6.39,"t":"2026-10-05T17:00:00Z","v":19122,"vw":6.411295},{"c":6.39,"h":6.41,"l":6.39,"n":126,"o":6.41,"t":"2026-10-05T17:15:00Z","v":5827,"vw":6.400016},{"c":6.395,"h":6.415,"l":6.39,"n":150,"o":6.395,"t":"2026-10-05T17:30:00Z","v":6886,"vw":6.404543},{"c":6.39,"h":6.4,"l":6.39,"n":93,"o":6.395,"t":"2026-10-05T17:45:00Z","v":2099,"vw":6.395966},{"c":6.42,"h":6.42,"l":6.4,"n":199,"o":6.4,"t":"2026-10-05T18:00:00Z","v":8463,"vw":6.406231},{"c":6.425,"h":6.445,"l":6.42,"n":284,"o":6.42,"t":"2026-10-05T18:15:00Z","v":18152,"vw":6.438311},{"c":6.415,"h":6.425,"l":6.415,"n":216,"o":6.425,"t":"2026-10-05T18:30:00Z","v":7908,"vw":6.421836},{"c":6.405,"h":6.415,"l":6.405,"n":312,"o":6.415,"t":"2026-10-05T18:45:00Z","v":14956,"vw":6.411669},{"c":6.41,"h":6.41,"l":6.4,"n":242,"o":6.405,"t":"2026-10-05T19:00:00Z","v":10720,"vw":6.407564},{"c":6.405,"h":6.41,"l":6.4,"n":218,"o":6.405,"t":"2026-10-05T19:15:00Z","v":7787,"vw":6.403877},{"c":6.395,"h":6.405,"l":6.395,"n":416,"o":6.405,"t":"2026-10-05T19:30:00Z","v":19784,"vw":6.401415},{"c":6.41,"h":6.41,"l":6.37,"n":1460,"o":6.395,"t":"2026-10-05T19:45:00Z","v":91746,"vw":6.394021},{"c":6.39,"h":6.39,"l":6.39,"n":14,"o":6.39,"t":"2026-10-05T20:00:00Z","v":160005,"vw":6.39},{"c":6.44,"h":6.44,"l":6.44,"n":2,"o":6.44,"t":"2026-10-06T09:30:00Z","v":300,"vw":6.44},{"c":6.46,"h":6.49,"l":6.43,"n":70,"o":6.45,"t":"2026-10-06T13:30:00Z","v":8076,"vw":6.452643},{"c":6.45,"h":6.45,"l":6.45,"n":18,"o":6.45,"t":"2026-10-06T13:45:00Z","v":1656,"vw":6.45},{"c":6.45,"h":6.47,"l":6.45,"n":186,"o":6.45,"t":"2026-10-06T14:00:00Z","v":6721,"vw":6.462226},{"c":6.4,"h":6.445,"l":6.4,"n":181,"o":6.445,"t":"2026-10-06T14:15:00Z","v":5599,"vw":6.413247},{"c":6.42,"h":6.435,"l":6.4,"n":249,"o":6.4,"t":"2026-10-06T14:30:00Z","v":9321,"vw":6.41854},{"c":6.43,"h":6.435,"l":6.43,"n":122,"o":6.43,"t":"2026-10-06T14:45:00Z","v":3358,"vw":6.430507},{"c":6.44,"h":6.45,"l":6.43,"n":184,"o":6.43,"t":"2026-10-06T15:00:00Z","v":7376,"vw":6.438229},{"c":6.435,"h":6.46,"l":6.435,"n":150,"o":6.445,"t":"2026-10-06T15:15:00Z","v":7365,"vw":6.448506},{"c":6.43,"h":6.43,"l":6.4207,"n":161,"o":6.43,"t":"2026-10-06T15:30:00Z","v":5830,"vw":6.427205},{"c":6.49,"h":6.49,"l":6.435,"n":448,"o":6.435,"t":"2026-10-06T15:45:00Z","v":39842,"vw":6.470215},{"c":6.485,"h":6.485,"l":6.47,"n":269,"o":6.48,"t":"2026-10-06T16:00:00Z","v":8763,"vw":6.479078},{"c":6.485,"h":6.49,"l":6.485,"n":50,"o":6.485,"t":"2026-10-06T16:15:00Z","v":1248,"vw":6.485714},{"c":6.505,"h":6.505,"l":6.49,"n":159,"o":6.49,"t":"2026-10-06T16:30:00Z","v":6698,"vw":6.498862},{"c":6.49,"h":6.51,"l":6.49,"n":198,"o":6.51,"t":"2026-10-06T16:45:00Z","v":11173,"vw":6.498029},{"c":6.485,"h":6.495,"l":6.4803,"n":192,"o":6.49,"t":"2026-10-06T17:00:00Z","v":7450,"vw":6.489715},{"c":6.46,"h":6.48,"l":6.46,"n":154,"o":6.48,"t":"2026-10-06T17:15:00Z","v":3893,"vw":6.46859},{"c":6.45,"h":6.465,"l":6.45,"n":60,"o":6.465,"t":"2026-10-06T17:30:00Z","v":2664,"vw":6.459624},{"c":6.455,"h":6.46,"l":6.445,"n":150,"o":6.455,"t":"2026-10-06T17:45:00Z","v":6548,"vw":6.45156},{"c":6.45,"h":6.46,"l":6.445,"n":147,"o":6.45,"t":"2026-10-06T18:00:00Z","v":5264,"vw":6.451068},{"c":6.43,"h":6.46,"l":6.43,"n":160,"o":6.46,"t":"2026-10-06T18:15:00Z","v":4982,"vw":6.446302},{"c":6.425,"h":6.43,"l":6.42,"n":192,"o":6.43,"t":"2026-10-06T18:30:00Z","v":5755,"vw":6.427275},{"c":6.435,"h":6.435,"l":6.425,"n":255,"o":6.425,"t":"2026-10-06T18:45:00Z","v":14398,"vw":6.429444},{"c":6.435,"h":6.44,"l":6.43,"n":110,"o":6.435,"t":"2026-10-06T19:00:00Z","v":2762,"vw":6.435},{"c":6.405,"h":6.435,"l":6.405,"n":256,"o":6.43,"t":"2026-10-06T19:15:00Z","v":7242,"vw":6.418807},{"c":6.395,"h":6.405,"l":6.38,"n":549,"o":6.4,"t":"2026-10-06T19:30:00Z","v":33134,"vw":6.390071},{"c":6.395,"h":6.41,"l":6.39,"n":1453,"o":6.395,"t":"2026-10-06T19:45:00Z","v":67575,"vw":6.396567},{"c":6.39,"h":6.4,"l":6.39,"n":22,"o":6.39,"t":"2026-10-06T20:00:00Z","v":79387,"vw":6.390013},{"c":6.35,"h":6.44,"l":6.35,"n":47,"o":6.44,"t":"2026-10-07T11:15:00Z","v":1288,"vw":6.391152},{"c":6.28,"h":6.35,"l":6.23,"n":187,"o":6.32,"t":"2026-10-07T13:30:00Z","v":21002,"vw":6.272432},{"c":6.29,"h":6.31,"l":6.26,"n":141,"o":6.29,"t":"2026-10-07T13:45:00Z","v":13328,"vw":6.295285},{"c":6.27,"h":6.335,"l":6.27,"n":250,"o":6.285,"t":"2026-10-07T14:00:00Z","v":19099,"vw":6.300352},{"c":6.305,"h":6.315,"l":6.25,"n":358,"o":6.27,"t":"2026-10-07T14:15:00Z","v":28381,"vw":6.27674},{"c":6.28,"h":6.315,"l":6.28,"n":129,"o":6.3,"t":"2026-10-07T14:30:00Z","v":10544,"vw":6.301759},{"c":6.265,"h":6.27,"l":6.255,"n":216,"o":6.27,"t":"2026-10-07T14:45:00Z","v":17408,"vw":6.259358},{"c":6.27,"h":6.285,"l":6.26,"n":229,"o":6.265,"t":"2026-10-07T15:00:00Z","v":14549,"vw":6.268803},{"c":6.275,"h":6.275,"l":6.26,"n":170,"o":6.2611,"t":"2026-10-07T15:15:00Z","v":15586,"vw":6.265345},{"c":6.275,"h":6.28,"l":6.275,"n":135,"o":6.275,"t":"2026-10-07T15:30:00Z","v":7645,"vw":6.275355},{"c":6.295,"h":6.295,"l":6.265,"n":246,"o":6.275,"t":"2026-10-07T15:45:00Z","v":8259,"vw":6.276056},{"c":6.3,"h":6.3,"l":6.285,"n":139,"o":6.295,"t":"2026-10-07T16:00:00Z","v":9640,"vw":6.292105},{"c":6.305,"h":6.31,"l":6.3,"n":115,"o":6.3,"t":"2026-10-07T16:15:00Z","v":7723,"vw":6.305506},{"c":6.32,"h":6.325,"l":6.305,"n":109,"o":6.305,"t":"2026-10-07T16:30:00Z","v":5632,"vw":6.317748},{"c":6.32,"h":6.335,"l":6.315,"n":111,"o":6.32,"t":"2026-10-07T16:45:00Z","v":6757,"vw":6.325451},{"c":6.34,"h":6.34,"l":6.315,"n":146,"o":6.32,"t":"2026-10-07T17:00:00Z","v":7893,"vw":6.327119},{"c":6.33,"h":6.345,"l":6.33,"n":92,"o":6.34,"t":"2026-10-07T17:15:00Z","v":4937,"vw":6.337168},{"c":6.34,"h":6.34,"l":6.335,"n":78,"o":6.335,"t":"2026-10-07T17:30:00Z","v":5884,"vw":6.337153},{"c":6.355,"h":6.355,"l":6.35,"n":73,"o":6.35,"t":"2026-10-07T17:45:00Z","v":4957,"vw":6.35213},{"c":6.35,"h":6.36,"l":6.35,"n":118,"o":6.35,"t":"2026-10-07T18:00:00Z","v":5151,"vw":6.351106},{"c":6.345,"h":6.35,"l":6.335,"n":103,"o":6.345,"t":"2026-10-07T18:15:00Z","v":3962,"vw":6.342006},{"c":6.37,"h":6.375,"l":6.345,"n":175,"o":6.345,"t":"2026-10-07T18:30:00Z","v":14912,"vw":6.361194},{"c":6.38,"h":6.38,"l":6.375,"n":51,"o":6.375,"t":"2026-10-07T18:45:00Z","v":2283,"vw":6.375667},{"c":6.375,"h":6.38,"l":6.36,"n":243,"o":6.375,"t":"2026-10-07T19:00:00Z","v":14750,"vw":6.367476},{"c":6.365,"h":6.37,"l":6.355,"n":239,"o":6.37,"t":"2026-10-07T19:15:00Z","v":17749,"vw":6.362746},{"c":6.385,"h":6.385,"l":6.365,"n":340,"o":6.365,"t":"2026-10-07T19:30:00Z","v":20264,"vw":6.372397},{"c":6.38,"h":6.39,"l":6.36,"n":1249,"o":6.38,"t":"2026-10-07T19:45:00Z","v":79036,"vw":6.372826},{"c":6.37,"h":6.37,"l":6.37,"n":16,"o":6.37,"t":"2026-10-07T20:00:00Z","v":103561,"vw":6.37},{"c":6.28,"h":6.28,"l":6.28,"n":3,"o":6.28,"t":"2026-10-08T08:00:00Z","v":765,"vw":6.28},{"c":6.23,"h":6.26,"l":6.22,"n":12,"o":6.26,"t":"2026-10-08T09:30:00Z","v":4676,"vw":6.245489},{"c":6.16,"h":6.18,"l":6.16,"n":6,"o":6.18,"t":"2026-10-08T09:45:00Z","v":2501,"vw":6.1688},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-08T10:00:00Z","v":400,"vw":6.16},{"c":6.15,"h":6.16,"l":6.15,"n":7,"o":6.16,"t":"2026-10-08T10:15:00Z","v":2041,"vw":6.156239},{"c":6.19,"h":6.19,"l":6.19,"n":3,"o":6.19,"t":"2026-10-08T11:00:00Z","v":1002,"vw":6.19},{"c":6.15,"h":6.15,"l":6.15,"n":3,"o":6.15,"t":"2026-10-08T11:45:00Z","v":859,"vw":6.15},{"c":6.09,"h":6.09,"l":6.07,"n":4,"o":6.07,"t":"2026-10-08T12:45:00Z","v":1341,"vw":6.074615},{"c":6.07,"h":6.07,"l":6.07,"n":5,"o":6.07,"t":"2026-10-08T13:00:00Z","v":787,"vw":6.07},{"c":5.925,"h":6.06,"l":5.785,"n":638,"o":6.06,"t":"2026-10-08T13:30:00Z","v":101959,"vw":5.939291},{"c":5.93,"h":5.955,"l":5.87,"n":714,"o":5.93,"t":"2026-10-08T13:45:00Z","v":69250,"vw":5.903458},{"c":5.94,"h":5.98,"l":5.92,"n":673,"o":5.93,"t":"2026-10-08T14:00:00Z","v":107466,"vw":5.948497},{"c":5.985,"h":5.985,"l":5.93,"n":952,"o":5.94,"t":"2026-10-08T14:15:00Z","v":141685,"vw":5.949664},{"c":5.925,"h":5.98,"l":5.9,"n":2202,"o":5.975,"t":"2026-10-08T14:30:00Z","v":311466,"vw":5.947607},{"c":5.86,"h":5.925,"l":5.84,"n":1569,"o":5.925,"t":"2026-10-08T14:45:00Z","v":252481,"vw":5.904358},{"c":5.81,"h":5.89,"l":5.81,"n":1268,"o":5.865,"t":"2026-10-08T15:00:00Z","v":278573,"vw":5.854768},{"c":5.825,"h":5.85,"l":5.775,"n":957,"o":5.81,"t":"2026-10-08T15:15:00Z","v":178159,"vw":5.80665},{"c":5.845,"h":5.845,"l":5.79,"n":437,"o":5.825,"t":"2026-10-08T15:30:00Z","v":50157,"vw":5.816796},{"c":5.835,"h":5.88,"l":5.82,"n":336,"o":5.85,"t":"2026-10-08T15:45:00Z","v":35888,"vw":5.845922},{"c":5.91,"h":5.915,"l":5.81,"n":351,"o":5.835,"t":"2026-10-08T16:00:00Z","v":92078,"vw":5.84224},{"c":5.995,"h":6.02,"l":5.92,"n":960,"o":5.92,"t":"2026-10-08T16:15:00Z","v":106470,"vw":5.978751},{"c":6.045,"h":6.045,"l":5.99,"n":289,"o":5.995,"t":"2026-10-08T16:30:00Z","v":23340,"vw":6.014154},{"c":6.075,"h":6.1,"l":6.03,"n":510,"o":6.045,"t":"2026-10-08T16:45:00Z","v":42479,"vw":6.061493},{"c":6.075,"h":6.0899,"l":6.035,"n":318,"o":6.07,"t":"2026-10-08T17:00:00Z","v":26422,"vw":6.064183},{"c":6.095,"h":6.105,"l":6.055,"n":479,"o":6.075,"t":"2026-10-08T17:15:00Z","v":48254,"vw":6.079421},{"c":6.115,"h":6.115,"l":6.085,"n":255,"o":6.095,"t":"2026-10-08T17:30:00Z","v":18711,"vw":6.096773},{"c":6.095,"h":6.12,"l":6.09,"n":298,"o":6.11,"t":"2026-10-08T17:45:00Z","v":20645,"vw":6.103142},{"c":6.065,"h":6.095,"l":6.055,"n":397,"o":6.095,"t":"2026-10-08T18:00:00Z","v":28955,"vw":6.070487},{"c":6.045,"h":6.065,"l":6.04,"n":362,"o":6.065,"t":"2026-10-08T18:15:00Z","v":32348,"vw":6.053731},{"c":6.035,"h":6.045,"l":5.995,"n":305,"o":6.045,"t":"2026-10-08T18:30:00Z","v":22325,"vw":6.014077},{"c":6.065,"h":6.07,"l":6.035,"n":538,"o":6.035,"t":"2026-10-08T18:45:00Z","v":35414,"vw":6.054547},{"c":6.075,"h":6.08,"l":6.06,"n":290,"o":6.065,"t":"2026-10-08T19:00:00Z","v":15777,"vw":6.071256},{"c":6.045,"h":6.085,"l":6.025,"n":799,"o":6.07,"t":"2026-10-08T19:15:00Z","v":77588,"vw":6.045598},{"c":6.04,"h":6.07,"l":6.025,"n":658,"o":6.045,"t":"2026-10-08T19:30:00Z","v":62939,"vw":6.04417},{"c":6.07,"h":6.1,"l":6.025,"n":2023,"o":6.045,"t":"2026-10-08T19:45:00Z","v":215273,"vw":6.057839},{"c":6.06,"h":6.06,"l":6.06,"n":24,"o":6.06,"t":"2026-10-08T20:00:00Z","v":410325,"vw":6.06},{"c":5.95,"h":5.95,"l":5.95,"n":9,"o":5.95,"t":"2026-10-09T11:15:00Z","v":295,"vw":5.95},{"c":6.005,"h":6.08,"l":5.945,"n":170,"o":6.01,"t":"2026-10-09T13:30:00Z","v":16255,"vw":6.017429},{"c":6.09,"h":6.1,"l":5.99,"n":261,"o":6,"t":"2026-10-09T13:45:00Z","v":22899,"vw":6.035948},{"c":6.04,"h":6.11,"l":6.04,"n":130,"o":6.1,"t":"2026-10-09T14:00:00Z","v":17827,"vw":6.093153},{"c":6.075,"h":6.08,"l":6.045,"n":277,"o":6.045,"t":"2026-10-09T14:15:00Z","v":16247,"vw":6.064529},{"c":6.08,"h":6.08,"l":6.055,"n":218,"o":6.07,"t":"2026-10-09T14:30:00Z","v":19977,"vw":6.072659},{"c":6.055,"h":6.07,"l":6.055,"n":81,"o":6.07,"t":"2026-10-09T14:45:00Z","v":3467,"vw":6.061232},{"c":6.07,"h":6.09,"l":6.06,"n":226,"o":6.06,"t":"2026-10-09T15:00:00Z","v":12566,"vw":6.075855},{"c":6.055,"h":6.075,"l":6.05,"n":321,"o":6.065,"t":"2026-10-09T15:15:00Z","v":18509,"vw":6.060285},{"c":6.055,"h":6.055,"l":6.05,"n":54,"o":6.055,"t":"2026-10-09T15:30:00Z","v":4313,"vw":6.050869},{"c":6.07,"h":6.07,"l":6.03,"n":153,"o":6.05,"t":"2026-10-09T15:45:00Z","v":9144,"vw":6.046542},{"c":6.025,"h":6.075,"l":6.025,"n":160,"o":6.07,"t":"2026-10-09T16:00:00Z","v":12280,"vw":6.060663},{"c":6.04,"h":6.045,"l":6.02,"n":303,"o":6.025,"t":"2026-10-09T16:15:00Z","v":19503,"vw":6.032339},{"c":6.045,"h":6.045,"l":6.04,"n":106,"o":6.045,"t":"2026-10-09T16:30:00Z","v":3407,"vw":6.044067},{"c":6.045,"h":6.045,"l":6.01,"n":390,"o":6.045,"t":"2026-10-09T16:45:00Z","v":33080,"vw":6.034227},{"c":6.055,"h":6.06,"l":6.045,"n":146,"o":6.05,"t":"2026-10-09T17:00:00Z","v":9178,"vw":6.054214},{"c":6.07,"h":6.085,"l":6.045,"n":287,"o":6.055,"t":"2026-10-09T17:15:00Z","v":71073,"vw":6.061324},{"c":6.09,"h":6.09,"l":6.07,"n":374,"o":6.07,"t":"2026-10-09T17:30:00Z","v":24525,"vw":6.083669},{"c":6.14,"h":6.145,"l":6.085,"n":422,"o":6.085,"t":"2026-10-09T17:45:00Z","v":35117,"vw":6.112696},{"c":6.115,"h":6.15,"l":6.115,"n":348,"o":6.14,"t":"2026-10-09T18:00:00Z","v":19803,"vw":6.134444},{"c":6.135,"h":6.14,"l":6.12,"n":245,"o":6.12,"t":"2026-10-09T18:15:00Z","v":14507,"vw":6.128022},{"c":6.125,"h":6.13,"l":6.12,"n":283,"o":6.13,"t":"2026-10-09T18:30:00Z","v":14663,"vw":6.127522},{"c":6.105,"h":6.145,"l":6.1,"n":517,"o":6.13,"t":"2026-10-09T18:45:00Z","v":31327,"vw":6.129989},{"c":6.125,"h":6.125,"l":6.1,"n":260,"o":6.105,"t":"2026-10-09T19:00:00Z","v":15519,"vw":6.115051},{"c":6.01,"h":6.125,"l":6.005,"n":859,"o":6.125,"t":"2026-10-09T19:15:00Z","v":189904,"vw":6.042998},{"c":6.035,"h":6.045,"l":6,"n":577,"o":6,"t":"2026-10-09T19:30:00Z","v":169451,"vw":6.025309},{"c":6.04,"h":6.06,"l":6.005,"n":2066,"o":6.03,"t":"2026-10-09T19:45:00Z","v":272389,"vw":6.039468},{"c":6.04,"h":6.04,"l":6.04,"n":19,"o":6.04,"t":"2026-10-09T20:00:00Z","v":212922,"vw":6.04},{"c":5.87,"h":6.06,"l":5.83,"n":258,"o":5.98,"t":"2026-10-12T13:30:00Z","v":42375,"vw":5.930493},{"c":5.95,"h":5.955,"l":5.88,"n":355,"o":5.88,"t":"2026-10-12T13:45:00Z","v":125786,"vw":5.911827},{"c":5.935,"h":5.955,"l":5.905,"n":281,"o":5.95,"t":"2026-10-12T14:00:00Z","v":38402,"vw":5.932996},{"c":5.94,"h":5.945,"l":5.925,"n":213,"o":5.935,"t":"2026-10-12T14:15:00Z","v":22835,"vw":5.936456},{"c":5.955,"h":5.97,"l":5.93,"n":417,"o":5.94,"t":"2026-10-12T14:30:00Z","v":49783,"vw":5.95097},{"c":5.955,"h":5.975,"l":5.95,"n":377,"o":5.95,"t":"2026-10-12T14:45:00Z","v":44294,"vw":5.963156},{"c":5.96,"h":5.98,"l":5.95,"n":497,"o":5.96,"t":"2026-10-12T15:00:00Z","v":65584,"vw":5.965629},{"c":5.95,"h":5.98,"l":5.945,"n":264,"o":5.97,"t":"2026-10-12T15:15:00Z","v":60901,"vw":5.953886},{"c":5.94,"h":5.955,"l":5.935,"n":216,"o":5.95,"t":"2026-10-12T15:30:00Z","v":29619,"vw":5.946953},{"c":5.935,"h":5.94,"l":5.93,"n":243,"o":5.94,"t":"2026-10-12T15:45:00Z","v":17995,"vw":5.934352},{"c":5.98,"h":5.985,"l":5.935,"n":409,"o":5.935,"t":"2026-10-12T16:00:00Z","v":46383,"vw":5.958936},{"c":5.9703,"h":5.975,"l":5.96,"n":277,"o":5.975,"t":"2026-10-12T16:15:00Z","v":31068,"vw":5.96943},{"c":5.98,"h":6.005,"l":5.96,"n":435,"o":5.975,"t":"2026-10-12T16:30:00Z","v":51285,"vw":5.979367},{"c":5.985,"h":6,"l":5.98,"n":258,"o":5.98,"t":"2026-10-12T16:45:00Z","v":31037,"vw":5.987517},{"c":6.01,"h":6.035,"l":5.98,"n":357,"o":5.985,"t":"2026-10-12T17:00:00Z","v":79906,"vw":6.009854},{"c":6.005,"h":6.015,"l":6,"n":261,"o":6.005,"t":"2026-10-12T17:15:00Z","v":24791,"vw":6.008906},{"c":5.985,"h":6.025,"l":5.98,"n":775,"o":6.01,"t":"2026-10-12T17:30:00Z","v":92449,"vw":6.010089},{"c":5.995,"h":5.995,"l":5.985,"n":162,"o":5.99,"t":"2026-10-12T17:45:00Z","v":9680,"vw":5.992128},{"c":5.99,"h":6.01,"l":5.99,"n":155,"o":5.995,"t":"2026-10-12T18:00:00Z","v":13092,"vw":6.000905},{"c":5.995,"h":5.9989,"l":5.98,"n":235,"o":5.99,"t":"2026-10-12T18:15:00Z","v":14405,"vw":5.98853},{"c":5.985,"h":5.995,"l":5.975,"n":250,"o":5.995,"t":"2026-10-12T18:30:00Z","v":19203,"vw":5.985476},{"c":5.975,"h":5.985,"l":5.96,"n":287,"o":5.985,"t":"2026-10-12T18:45:00Z","v":15410,"vw":5.973932},{"c":5.975,"h":5.985,"l":5.97,"n":232,"o":5.975,"t":"2026-10-12T19:00:00Z","v":24678,"vw":5.98079},{"c":5.97,"h":5.975,"l":5.95,"n":638,"o":5.9725,"t":"2026-10-12T19:15:00Z","v":59271,"vw":5.965934},{"c":5.97,"h":5.975,"l":5.96,"n":802,"o":5.97,"t":"2026-10-12T19:30:00Z","v":97415,"vw":5.969662},{"c":6.03,"h":6.03,"l":5.96,"n":2010,"o":5.975,"t":"2026-10-12T19:45:00Z","v":242881,"vw":6.000556},{"c":6.01,"h":6.01,"l":6.01,"n":15,"o":6.01,"t":"2026-10-12T20:00:00Z","v":263403,"vw":6.01},{"c":6.09,"h":6.12,"l":6.02,"n":163,"o":6.06,"t":"2026-10-13T13:30:00Z","v":40796,"vw":6.093533},{"c":6.08,"h":6.1,"l":6.06,"n":189,"o":6.06,"t":"2026-10-13T13:45:00Z","v":20272,"vw":6.075096},{"c":6.09,"h":6.1,"l":6.03,"n":293,"o":6.075,"t":"2026-10-13T14:00:00Z","v":37810,"vw":6.063328},{"c":6.1,"h":6.105,"l":6.08,"n":117,"o":6.085,"t":"2026-10-13T14:15:00Z","v":7841,"vw":6.093406},{"c":6.095,"h":6.105,"l":6.085,"n":206,"o":6.1,"t":"2026-10-13T14:30:00Z","v":11289,"vw":6.093934},{"c":6.08,"h":6.095,"l":6.055,"n":290,"o":6.095,"t":"2026-10-13T14:45:00Z","v":19592,"vw":6.071013},{"c":6.075,"h":6.075,"l":6.055,"n":316,"o":6.07,"t":"2026-10-13T15:00:00Z","v":24467,"vw":6.067531},{"c":6.06,"h":6.075,"l":6.05,"n":122,"o":6.075,"t":"2026-10-13T15:15:00Z","v":7880,"vw":6.059938},{"c":6.025,"h":6.055,"l":6.025,"n":218,"o":6.055,"t":"2026-10-13T15:30:00Z","v":16116,"vw":6.044841},{"c":6.035,"h":6.035,"l":6.025,"n":187,"o":6.025,"t":"2026-10-13T15:45:00Z","v":8980,"vw":6.033393},{"c":6.055,"h":6.06,"l":6.03,"n":301,"o":6.035,"t":"2026-10-13T16:00:00Z","v":27618,"vw":6.050964},{"c":6.03,"h":6.055,"l":6.03,"n":177,"o":6.055,"t":"2026-10-13T16:15:00Z","v":15122,"vw":6.040309},{"c":6.035,"h":6.045,"l":6.03,"n":220,"o":6.03,"t":"2026-10-13T16:30:00Z","v":16341,"vw":6.036475},{"c":6.03,"h":6.04,"l":6.03,"n":113,"o":6.035,"t":"2026-10-13T16:45:00Z","v":6797,"vw":6.037474},{"c":6.035,"h":6.05,"l":6.025,"n":242,"o":6.035,"t":"2026-10-13T17:00:00Z","v":15005,"vw":6.036601},{"c":6.025,"h":6.035,"l":6.02,"n":74,"o":6.035,"t":"2026-10-13T17:15:00Z","v":4149,"vw":6.030588},{"c":6.025,"h":6.03,"l":6.02,"n":130,"o":6.025,"t":"2026-10-13T17:30:00Z","v":9085,"vw":6.028091},{"c":6,"h":6.02,"l":6,"n":170,"o":6.02,"t":"2026-10-13T17:45:00Z","v":7394,"vw":6.015904},{"c":6.035,"h":6.04,"l":6,"n":375,"o":6.005,"t":"2026-10-13T18:00:00Z","v":26165,"vw":6.024097},{"c":6.065,"h":6.065,"l":6.035,"n":185,"o":6.035,"t":"2026-10-13T18:15:00Z","v":15266,"vw":6.049793},{"c":6.065,"h":6.0685,"l":6.05,"n":186,"o":6.06,"t":"2026-10-13T18:30:00Z","v":13827,"vw":6.060275},{"c":6.075,"h":6.08,"l":6.06,"n":242,"o":6.065,"t":"2026-10-13T18:45:00Z","v":17311,"vw":6.070135},{"c":6.095,"h":6.095,"l":6.075,"n":223,"o":6.075,"t":"2026-10-13T19:00:00Z","v":13675,"vw":6.081164},{"c":6.09,"h":6.1,"l":6.085,"n":311,"o":6.095,"t":"2026-10-13T19:15:00Z","v":21205,"vw":6.094081},{"c":6.1,"h":6.11,"l":6.09,"n":373,"o":6.095,"t":"2026-10-13T19:30:00Z","v":22448,"vw":6.100187},{"c":6.085,"h":6.115,"l":6.08,"n":1246,"o":6.1,"t":"2026-10-13T19:45:00Z","v":95057,"vw":6.104197},{"c":6.09,"h":6.09,"l":6.09,"n":10,"o":6.09,"t":"2026-10-13T20:00:00Z","v":89846,"vw":6.09},{"c":5.9,"h":5.9,"l":5.9,"n":15,"o":5.9,"t":"2026-10-14T08:00:00Z","v":316,"vw":5.9},{"c":5.885,"h":5.965,"l":5.885,"n":257,"o":5.95,"t":"2026-10-14T13:30:00Z","v":24069,"vw":5.933085},{"c":5.935,"h":5.935,"l":5.87,"n":300,"o":5.885,"t":"2026-10-14T13:45:00Z","v":23362,"vw":5.900275},{"c":5.91,"h":5.945,"l":5.89,"n":288,"o":5.935,"t":"2026-10-14T14:00:00Z","v":29965,"vw":5.908036},{"c":5.935,"h":5.94,"l":5.9,"n":548,"o":5.91,"t":"2026-10-14T14:15:00Z","v":49083,"vw":5.920247},{"c":6.045,"h":6.045,"l":5.935,"n":643,"o":5.935,"t":"2026-10-14T14:30:00Z","v":105258,"vw":5.963928},{"c":6.025,"h":6.04,"l":5.995,"n":442,"o":6.04,"t":"2026-10-14T14:45:00Z","v":53068,"vw":6.0172},{"c":6.035,"h":6.045,"l":6.02,"n":387,"o":6.025,"t":"2026-10-14T15:00:00Z","v":28559,"vw":6.028778},{"c":6.015,"h":6.05,"l":6.015,"n":211,"o":6.035,"t":"2026-10-14T15:15:00Z","v":17115,"vw":6.036462},{"c":6.015,"h":6.02,"l":5.995,"n":281,"o":6.015,"t":"2026-10-14T15:30:00Z","v":22855,"vw":6.009913},{"c":6.015,"h":6.03,"l":6.01,"n":131,"o":6.015,"t":"2026-10-14T15:45:00Z","v":11103,"vw":6.024354},{"c":6.035,"h":6.04,"l":6.01,"n":296,"o":6.015,"t":"2026-10-14T16:00:00Z","v":16715,"vw":6.023119},{"c":6.015,"h":6.035,"l":6.005,"n":328,"o":6.035,"t":"2026-10-14T16:15:00Z","v":24274,"vw":6.023334},{"c":6.025,"h":6.0258,"l":6.01,"n":195,"o":6.015,"t":"2026-10-14T16:30:00Z","v":7859,"vw":6.019446},{"c":6.0312,"h":6.035,"l":6.02,"n":167,"o":6.025,"t":"2026-10-14T16:45:00Z","v":5890,"vw":6.027107},{"c":6.02,"h":6.035,"l":6.02,"n":188,"o":6.035,"t":"2026-10-14T17:00:00Z","v":6713,"vw":6.029554},{"c":6.005,"h":6.025,"l":5.995,"n":392,"o":6.025,"t":"2026-10-14T17:15:00Z","v":33028,"vw":6.004661},{"c":5.975,"h":6,"l":5.96,"n":203,"o":6,"t":"2026-10-14T17:30:00Z","v":13992,"vw":5.977448},{"c":5.9475,"h":5.975,"l":5.945,"n":400,"o":5.97,"t":"2026-10-14T17:45:00Z","v":42940,"vw":5.952909},{"c":5.965,"h":5.97,"l":5.94,"n":418,"o":5.95,"t":"2026-10-14T18:00:00Z","v":32391,"vw":5.955468},{"c":5.975,"h":6.005,"l":5.96,"n":883,"o":5.96,"t":"2026-10-14T18:15:00Z","v":163849,"vw":5.989729},{"c":5.975,"h":5.98,"l":5.97,"n":258,"o":5.975,"t":"2026-10-14T18:30:00Z","v":13199,"vw":5.973759},{"c":5.995,"h":5.995,"l":5.97,"n":292,"o":5.975,"t":"2026-10-14T18:45:00Z","v":21328,"vw":5.985271},{"c":6,"h":6,"l":5.985,"n":208,"o":5.99,"t":"2026-10-14T19:00:00Z","v":12359,"vw":5.991038},{"c":6.01,"h":6.025,"l":6,"n":258,"o":6,"t":"2026-10-14T19:15:00Z","v":16382,"vw":6.009804},{"c":5.985,"h":6.02,"l":5.985,"n":587,"o":6.005,"t":"2026-10-14T19:30:00Z","v":40751,"vw":6.004385},{"c":6.01,"h":6.01,"l":5.965,"n":1423,"o":5.985,"t":"2026-10-14T19:45:00Z","v":98314,"vw":5.991522},{"c":6,"h":6,"l":6,"n":7,"o":6,"t":"2026-10-14T20:00:00Z","v":128187,"vw":6},{"c":6,"h":6,"l":6,"n":5,"o":6,"t":"2026-10-15T08:00:00Z","v":402,"vw":6},{"c":6.125,"h":6.15,"l":6.085,"n":168,"o":6.1,"t":"2026-10-15T13:30:00Z","v":11858,"vw":6.114136},{"c":6.185,"h":6.185,"l":6.1,"n":291,"o":6.11,"t":"2026-10-15T13:45:00Z","v":36293,"vw":6.157271},{"c":6.22,"h":6.24,"l":6.18,"n":388,"o":6.18,"t":"2026-10-15T14:00:00Z","v":22739,"vw":6.212084},{"c":6.21,"h":6.23,"l":6.205,"n":191,"o":6.23,"t":"2026-10-15T14:15:00Z","v":8828,"vw":6.216739},{"c":6.245,"h":6.25,"l":6.22,"n":277,"o":6.22,"t":"2026-10-15T14:30:00Z","v":13104,"vw":6.235149},{"c":6.245,"h":6.245,"l":6.23,"n":131,"o":6.23,"t":"2026-10-15T14:45:00Z","v":5889,"vw":6.238414},{"c":6.275,"h":6.275,"l":6.235,"n":264,"o":6.25,"t":"2026-10-15T15:00:00Z","v":14267,"vw":6.255138},{"c":6.29,"h":6.29,"l":6.275,"n":129,"o":6.275,"t":"2026-10-15T15:15:00Z","v":7905,"vw":6.283198},{"c":6.26,"h":6.3,"l":6.26,"n":193,"o":6.3,"t":"2026-10-15T15:30:00Z","v":9131,"vw":6.274751},{"c":6.25,"h":6.25,"l":6.235,"n":124,"o":6.25,"t":"2026-10-15T15:45:00Z","v":7382,"vw":6.245607},{"c":6.21,"h":6.255,"l":6.21,"n":184,"o":6.255,"t":"2026-10-15T16:00:00Z","v":8924,"vw":6.227827},{"c":6.235,"h":6.235,"l":6.185,"n":230,"o":6.21,"t":"2026-10-15T16:15:00Z","v":13140,"vw":6.204325},{"c":6.23,"h":6.255,"l":6.23,"n":170,"o":6.24,"t":"2026-10-15T16:30:00Z","v":8423,"vw":6.24715},{"c":6.235,"h":6.24,"l":6.22,"n":271,"o":6.24,"t":"2026-10-15T16:45:00Z","v":14811,"vw":6.228748},{"c":6.225,"h":6.24,"l":6.22,"n":191,"o":6.23,"t":"2026-10-15T17:00:00Z","v":11428,"vw":6.230309},{"c":6.235,"h":6.235,"l":6.22,"n":189,"o":6.22,"t":"2026-10-15T17:15:00Z","v":13422,"vw":6.228766},{"c":6.245,"h":6.25,"l":6.235,"n":174,"o":6.24,"t":"2026-10-15T17:30:00Z","v":6695,"vw":6.243329},{"c":6.27,"h":6.27,"l":6.245,"n":194,"o":6.245,"t":"2026-10-15T17:45:00Z","v":12466,"vw":6.256357},{"c":6.275,"h":6.28,"l":6.265,"n":206,"o":6.275,"t":"2026-10-15T18:00:00Z","v":7703,"vw":6.271704},{"c":6.27,"h":6.29,"l":6.265,"n":184,"o":6.275,"t":"2026-10-15T18:15:00Z","v":10297,"vw":6.279947},{"c":6.27,"h":6.275,"l":6.265,"n":139,"o":6.265,"t":"2026-10-15T18:30:00Z","v":7916,"vw":6.269321},{"c":6.275,"h":6.275,"l":6.26,"n":154,"o":6.265,"t":"2026-10-15T18:45:00Z","v":6293,"vw":6.269089},{"c":6.305,"h":6.31,"l":6.28,"n":214,"o":6.28,"t":"2026-10-15T19:00:00Z","v":10639,"vw":6.299086},{"c":6.275,"h":6.325,"l":6.275,"n":241,"o":6.31,"t":"2026-10-15T19:15:00Z","v":16360,"vw":6.301914},{"c":6.255,"h":6.3,"l":6.255,"n":731,"o":6.275,"t":"2026-10-15T19:30:00Z","v":67228,"vw":6.275858},{"c":6.25,"h":6.295,"l":6.225,"n":1594,"o":6.255,"t":"2026-10-15T19:45:00Z","v":158673,"vw":6.25062},{"c":6.25,"h":6.25,"l":6.25,"n":12,"o":6.25,"t":"2026-10-15T20:00:00Z","v":108389,"vw":6.25},{"c":6.29,"h":6.305,"l":6.21,"n":345,"o":6.25,"t":"2026-10-16T13:30:00Z","v":46889,"vw":6.263606},{"c":6.27,"h":6.29,"l":6.27,"n":109,"o":6.29,"t":"2026-10-16T13:45:00Z","v":13321,"vw":6.281146},{"c":6.24,"h":6.336,"l":6.24,"n":227,"o":6.29,"t":"2026-10-16T14:00:00Z","v":24071,"vw":6.293638},{"c":6.22,"h":6.255,"l":6.22,"n":182,"o":6.25,"t":"2026-10-16T14:15:00Z","v":10669,"vw":6.243204},{"c":6.205,"h":6.23,"l":6.205,"n":62,"o":6.23,"t":"2026-10-16T14:30:00Z","v":4393,"vw":6.216053},{"c":6.23,"h":6.235,"l":6.205,"n":212,"o":6.205,"t":"2026-10-16T14:45:00Z","v":12404,"vw":6.220485},{"c":6.225,"h":6.23,"l":6.215,"n":166,"o":6.23,"t":"2026-10-16T15:00:00Z","v":9413,"vw":6.223528},{"c":6.185,"h":6.22,"l":6.185,"n":185,"o":6.22,"t":"2026-10-16T15:15:00Z","v":9496,"vw":6.20338},{"c":6.17,"h":6.19,"l":6.165,"n":112,"o":6.185,"t":"2026-10-16T15:30:00Z","v":5465,"vw":6.179195},{"c":6.16,"h":6.19,"l":6.15,"n":153,"o":6.175,"t":"2026-10-16T15:45:00Z","v":7011,"vw":6.17047},{"c":6.16,"h":6.16,"l":6.145,"n":108,"o":6.15,"t":"2026-10-16T16:00:00Z","v":5395,"vw":6.151759},{"c":6.13,"h":6.16,"l":6.13,"n":107,"o":6.16,"t":"2026-10-16T16:15:00Z","v":5549,"vw":6.141676},{"c":6.115,"h":6.14,"l":6.115,"n":276,"o":6.13,"t":"2026-10-16T16:30:00Z","v":19418,"vw":6.129172},{"c":6.095,"h":6.12,"l":6.09,"n":122,"o":6.115,"t":"2026-10-16T16:45:00Z","v":6443,"vw":6.109097},{"c":6.085,"h":6.105,"l":6.07,"n":145,"o":6.1,"t":"2026-10-16T17:00:00Z","v":7682,"vw":6.08324},{"c":6.08,"h":6.085,"l":6.08,"n":180,"o":6.085,"t":"2026-10-16T17:15:00Z","v":4044,"vw":6.080761},{"c":6.1,"h":6.1,"l":6.07,"n":148,"o":6.0789,"t":"2026-10-16T17:30:00Z","v":7892,"vw":6.085077},{"c":6.075,"h":6.095,"l":6.075,"n":104,"o":6.095,"t":"2026-10-16T17:45:00Z","v":4135,"vw":6.08523},{"c":6.04,"h":6.07,"l":6.035,"n":194,"o":6.07,"t":"2026-10-16T18:00:00Z","v":19923,"vw":6.050218},{"c":6.04,"h":6.045,"l":6.03,"n":134,"o":6.03,"t":"2026-10-16T18:15:00Z","v":5014,"vw":6.041166},{"c":6.055,"h":6.055,"l":6.035,"n":161,"o":6.04,"t":"2026-10-16T18:30:00Z","v":8889,"vw":6.047145},{"c":6.065,"h":6.065,"l":6.04,"n":345,"o":6.06,"t":"2026-10-16T18:45:00Z","v":23863,"vw":6.052119},{"c":6.08,"h":6.08,"l":6.055,"n":203,"o":6.065,"t":"2026-10-16T19:00:00Z","v":12326,"vw":6.062704},{"c":6.075,"h":6.085,"l":6.07,"n":294,"o":6.085,"t":"2026-10-16T19:15:00Z","v":21258,"vw":6.078314},{"c":6.085,"h":6.095,"l":6.075,"n":486,"o":6.08,"t":"2026-10-16T19:30:00Z","v":26889,"vw":6.085436},{"c":6.125,"h":6.145,"l":6.08,"n":1490,"o":6.085,"t":"2026-10-16T19:45:00Z","v":116046,"vw":6.117306},{"c":6.12,"h":6.12,"l":6.12,"n":13,"o":6.12,"t":"2026-10-16T20:00:00Z","v":140422,"vw":6.12},{"c":6.12,"h":6.12,"l":6.1,"n":64,"o":6.11,"t":"2026-10-19T13:30:00Z","v":5568,"vw":6.10979},{"c":6.1,"h":6.121,"l":6.09,"n":158,"o":6.11,"t":"2026-10-19T13:45:00Z","v":31566,"vw":6.100141},{"c":6.14,"h":6.14,"l":6.1,"n":79,"o":6.1,"t":"2026-10-19T14:00:00Z","v":4160,"vw":6.111103},{"c":6.17,"h":6.18,"l":6.15,"n":117,"o":6.15,"t":"2026-10-19T14:15:00Z","v":29456,"vw":6.165302},{"c":6.16,"h":6.17,"l":6.16,"n":146,"o":6.17,"t":"2026-10-19T14:30:00Z","v":7805,"vw":6.161045},{"c":6.142,"h":6.18,"l":6.11,"n":434,"o":6.17,"t":"2026-10-19T14:45:00Z","v":30641,"vw":6.136462},{"c":6.165,"h":6.165,"l":6.14,"n":353,"o":6.15,"t":"2026-10-19T15:00:00Z","v":17985,"vw":6.150402},{"c":6.19,"h":6.21,"l":6.16,"n":419,"o":6.17,"t":"2026-10-19T15:15:00Z","v":29450,"vw":6.181927},{"c":6.2,"h":6.205,"l":6.19,"n":244,"o":6.19,"t":"2026-10-19T15:30:00Z","v":13111,"vw":6.197407},{"c":6.2,"h":6.2,"l":6.19,"n":120,"o":6.19,"t":"2026-10-19T15:45:00Z","v":4900,"vw":6.190711},{"c":6.17,"h":6.19,"l":6.17,"n":156,"o":6.19,"t":"2026-10-19T16:00:00Z","v":5187,"vw":6.175634},{"c":6.17,"h":6.175,"l":6.165,"n":63,"o":6.175,"t":"2026-10-19T16:15:00Z","v":2129,"vw":6.169615},{"c":6.23,"h":6.23,"l":6.165,"n":287,"o":6.165,"t":"2026-10-19T16:30:00Z","v":16516,"vw":6.191557},{"c":6.21,"h":6.225,"l":6.21,"n":184,"o":6.225,"t":"2026-10-19T16:45:00Z","v":7546,"vw":6.218154},{"c":6.205,"h":6.215,"l":6.205,"n":87,"o":6.21,"t":"2026-10-19T17:00:00Z","v":3146,"vw":6.209966},{"c":6.215,"h":6.215,"l":6.205,"n":102,"o":6.21,"t":"2026-10-19T17:15:00Z","v":6328,"vw":6.211348},{"c":6.22,"h":6.22,"l":6.2,"n":206,"o":6.215,"t":"2026-10-19T17:30:00Z","v":10410,"vw":6.216043},{"c":6.21,"h":6.215,"l":6.205,"n":119,"o":6.215,"t":"2026-10-19T17:45:00Z","v":5055,"vw":6.209516},{"c":6.2,"h":6.2,"l":6.2,"n":35,"o":6.2,"t":"2026-10-19T18:00:00Z","v":1706,"vw":6.2},{"c":6.23,"h":6.245,"l":6.21,"n":286,"o":6.21,"t":"2026-10-19T18:15:00Z","v":17979,"vw":6.227209},{"c":6.235,"h":6.24,"l":6.23,"n":122,"o":6.23,"t":"2026-10-19T18:30:00Z","v":4450,"vw":6.237664},{"c":6.245,"h":6.26,"l":6.23,"n":592,"o":6.235,"t":"2026-10-19T18:45:00Z","v":50777,"vw":6.244815},{"c":6.245,"h":6.25,"l":6.24,"n":264,"o":6.245,"t":"2026-10-19T19:00:00Z","v":18136,"vw":6.243086},{"c":6.235,"h":6.25,"l":6.225,"n":374,"o":6.24,"t":"2026-10-19T19:15:00Z","v":21345,"vw":6.238022},{"c":6.245,"h":6.25,"l":6.235,"n":352,"o":6.235,"t":"2026-10-19T19:30:00Z","v":13487,"vw":6.242029},{"c":6.2,"h":6.25,"l":6.185,"n":1592,"o":6.245,"t":"2026-10-19T19:45:00Z","v":121397,"vw":6.2185},{"c":6.2,"h":6.2,"l":6.2,"n":24,"o":6.2,"t":"2026-10-19T20:00:00Z","v":112948,"vw":6.2},{"c":6.24,"h":6.27,"l":6.155,"n":168,"o":6.22,"t":"2026-10-20T13:30:00Z","v":12139,"vw":6.230689},{"c":6.24,"h":6.255,"l":6.225,"n":190,"o":6.24,"t":"2026-10-20T13:45:00Z","v":13757,"vw":6.242829},{"c":6.18,"h":6.24,"l":6.18,"n":115,"o":6.24,"t":"2026-10-20T14:00:00Z","v":3851,"vw":6.204342},{"c":6.29,"h":6.29,"l":6.18,"n":239,"o":6.18,"t":"2026-10-20T14:15:00Z","v":11032,"vw":6.236467},{"c":6.3,"h":6.305,"l":6.27,"n":218,"o":6.3,"t":"2026-10-20T14:30:00Z","v":18585,"vw":6.293173},{"c":6.35,"h":6.375,"l":6.3,"n":297,"o":6.3,"t":"2026-10-20T14:45:00Z","v":19998,"vw":6.346774},{"c":6.33,"h":6.36,"l":6.33,"n":193,"o":6.35,"t":"2026-10-20T15:00:00Z","v":12687,"vw":6.345859},{"c":6.33,"h":6.35,"l":6.32,"n":169,"o":6.33,"t":"2026-10-20T15:15:00Z","v":9985,"vw":6.334573},{"c":6.335,"h":6.335,"l":6.305,"n":240,"o":6.32,"t":"2026-10-20T15:30:00Z","v":12546,"vw":6.318035},{"c":6.31,"h":6.33,"l":6.31,"n":243,"o":6.33,"t":"2026-10-20T15:45:00Z","v":13229,"vw":6.325241},{"c":6.31,"h":6.31,"l":6.3,"n":148,"o":6.31,"t":"2026-10-20T16:00:00Z","v":5984,"vw":6.303675},{"c":6.305,"h":6.31,"l":6.3,"n":176,"o":6.31,"t":"2026-10-20T16:15:00Z","v":5264,"vw":6.301714},{"c":6.31,"h":6.315,"l":6.305,"n":84,"o":6.305,"t":"2026-10-20T16:30:00Z","v":7068,"vw":6.307983},{"c":6.295,"h":6.31,"l":6.285,"n":145,"o":6.31,"t":"2026-10-20T16:45:00Z","v":8486,"vw":6.295968},{"c":6.295,"h":6.305,"l":6.29,"n":153,"o":6.29,"t":"2026-10-20T17:00:00Z","v":14178,"vw":6.295173},{"c":6.295,"h":6.3,"l":6.295,"n":139,"o":6.295,"t":"2026-10-20T17:15:00Z","v":8378,"vw":6.295405},{"c":6.315,"h":6.315,"l":6.295,"n":119,"o":6.295,"t":"2026-10-20T17:30:00Z","v":8007,"vw":6.302455},{"c":6.325,"h":6.325,"l":6.31,"n":80,"o":6.315,"t":"2026-10-20T17:45:00Z","v":3502,"vw":6.319946},{"c":6.315,"h":6.33,"l":6.315,"n":80,"o":6.325,"t":"2026-10-20T18:00:00Z","v":5655,"vw":6.322941},{"c":6.305,"h":6.32,"l":6.285,"n":391,"o":6.32,"t":"2026-10-20T18:15:00Z","v":60789,"vw":6.296958},{"c":6.31,"h":6.315,"l":6.31,"n":103,"o":6.31,"t":"2026-10-20T18:30:00Z","v":3973,"vw":6.311158},{"c":6.34,"h":6.345,"l":6.32,"n":294,"o":6.32,"t":"2026-10-20T18:45:00Z","v":12496,"vw":6.334183},{"c":6.325,"h":6.345,"l":6.325,"n":93,"o":6.345,"t":"2026-10-20T19:00:00Z","v":5274,"vw":6.335551},{"c":6.335,"h":6.34,"l":6.325,"n":262,"o":6.325,"t":"2026-10-20T19:15:00Z","v":13749,"vw":6.332851},{"c":6.315,"h":6.34,"l":6.31,"n":417,"o":6.335,"t":"2026-10-20T19:30:00Z","v":25954,"vw":6.325694},{"c":6.31,"h":6.325,"l":6.28,"n":1188,"o":6.32,"t":"2026-10-20T19:45:00Z","v":114485,"vw":6.308195},{"c":6.31,"h":6.31,"l":6.31,"n":14,"o":6.31,"t":"2026-10-20T20:00:00Z","v":157055,"vw":6.31},{"c":6.31,"h":6.39,"l":6.31,"n":11,"o":6.39,"t":"2026-10-21T08:00:00Z","v":883,"vw":6.346613},{"c":6.34,"h":6.44,"l":6.315,"n":243,"o":6.37,"t":"2026-10-21T13:30:00Z","v":13591,"vw":6.342427},{"c":6.29,"h":6.33,"l":6.29,"n":149,"o":6.33,"t":"2026-10-21T13:45:00Z","v":23473,"vw":6.299582},{"c":6.26,"h":6.28,"l":6.23,"n":197,"o":6.28,"t":"2026-10-21T14:00:00Z","v":10387,"vw":6.254929},{"c":6.3,"h":6.305,"l":6.25,"n":225,"o":6.25,"t":"2026-10-21T14:15:00Z","v":14153,"vw":6.271806},{"c":6.35,"h":6.35,"l":6.305,"n":206,"o":6.305,"t":"2026-10-21T14:30:00Z","v":57584,"vw":6.321365},{"c":6.35,"h":6.36,"l":6.335,"n":191,"o":6.345,"t":"2026-10-21T14:45:00Z","v":10207,"vw":6.346928},{"c":6.36,"h":6.36,"l":6.34,"n":189,"o":6.35,"t":"2026-10-21T15:00:00Z","v":7388,"vw":6.351095},{"c":6.375,"h":6.38,"l":6.355,"n":194,"o":6.36,"t":"2026-10-21T15:15:00Z","v":8462,"vw":6.365312},{"c":6.36,"h":6.375,"l":6.355,"n":211,"o":6.375,"t":"2026-10-21T15:30:00Z","v":11580,"vw":6.363288},{"c":6.355,"h":6.36,"l":6.35,"n":153,"o":6.36,"t":"2026-10-21T15:45:00Z","v":3588,"vw":6.356594},{"c":6.36,"h":6.365,"l":6.355,"n":150,"o":6.355,"t":"2026-10-21T16:00:00Z","v":10463,"vw":6.35936},{"c":6.355,"h":6.36,"l":6.355,"n":121,"o":6.36,"t":"2026-10-21T16:15:00Z","v":3923,"vw":6.357888},{"c":6.375,"h":6.4,"l":6.36,"n":297,"o":6.36,"t":"2026-10-21T16:30:00Z","v":16746,"vw":6.374791},{"c":6.375,"h":6.375,"l":6.365,"n":159,"o":6.375,"t":"2026-10-21T16:45:00Z","v":5015,"vw":6.371532},{"c":6.36,"h":6.375,"l":6.36,"n":224,"o":6.375,"t":"2026-10-21T17:00:00Z","v":7332,"vw":6.367653},{"c":6.365,"h":6.365,"l":6.36,"n":143,"o":6.36,"t":"2026-10-21T17:15:00Z","v":4496,"vw":6.361638},{"c":6.365,"h":6.37,"l":6.365,"n":199,"o":6.365,"t":"2026-10-21T17:30:00Z","v":9093,"vw":6.367003},{"c":6.38,"h":6.4,"l":6.37,"n":186,"o":6.37,"t":"2026-10-21T17:45:00Z","v":16458,"vw":6.386917},{"c":6.385,"h":6.385,"l":6.375,"n":223,"o":6.385,"t":"2026-10-21T18:00:00Z","v":7806,"vw":6.383401},{"c":6.38,"h":6.39,"l":6.38,"n":130,"o":6.385,"t":"2026-10-21T18:15:00Z","v":4361,"vw":6.384863},{"c":6.39,"h":6.405,"l":6.39,"n":229,"o":6.39,"t":"2026-10-21T18:30:00Z","v":22116,"vw":6.397057},{"c":6.33,"h":6.395,"l":6.33,"n":298,"o":6.395,"t":"2026-10-21T18:45:00Z","v":12050,"vw":6.371732},{"c":6.29,"h":6.31,"l":6.28,"n":251,"o":6.31,"t":"2026-10-21T19:00:00Z","v":11780,"vw":6.288064},{"c":6.305,"h":6.31,"l":6.285,"n":335,"o":6.285,"t":"2026-10-21T19:15:00Z","v":17000,"vw":6.299267},{"c":6.305,"h":6.315,"l":6.3,"n":427,"o":6.305,"t":"2026-10-21T19:30:00Z","v":20416,"vw":6.308032},{"c":6.3,"h":6.345,"l":6.295,"n":1039,"o":6.31,"t":"2026-10-21T19:45:00Z","v":67692,"vw":6.318621},{"c":6.31,"h":6.31,"l":6.31,"n":13,"o":6.31,"t":"2026-10-21T20:00:00Z","v":87580,"vw":6.31},{"c":6.36,"h":6.37,"l":6.3,"n":259,"o":6.3,"t":"2026-10-22T13:30:00Z","v":48275,"vw":6.339783},{"c":6.435,"h":6.435,"l":6.355,"n":339,"o":6.36,"t":"2026-10-22T13:45:00Z","v":36582,"vw":6.390788},{"c":6.44,"h":6.48,"l":6.435,"n":602,"o":6.44,"t":"2026-10-22T14:00:00Z","v":50249,"vw":6.461278},{"c":6.425,"h":6.47,"l":6.425,"n":488,"o":6.44,"t":"2026-10-22T14:15:00Z","v":29577,"vw":6.453464},{"c":6.43,"h":6.455,"l":6.415,"n":330,"o":6.43,"t":"2026-10-22T14:30:00Z","v":35510,"vw":6.426506},{"c":6.475,"h":6.49,"l":6.44,"n":249,"o":6.44,"t":"2026-10-22T14:45:00Z","v":14758,"vw":6.474183},{"c":6.46,"h":6.48,"l":6.45,"n":410,"o":6.475,"t":"2026-10-22T15:00:00Z","v":31804,"vw":6.469237},{"c":6.465,"h":6.48,"l":6.46,"n":315,"o":6.47,"t":"2026-10-22T15:15:00Z","v":24186,"vw":6.471929},{"c":6.49,"h":6.51,"l":6.47,"n":413,"o":6.47,"t":"2026-10-22T15:30:00Z","v":38175,"vw":6.498929},{"c":6.53,"h":6.53,"l":6.49,"n":360,"o":6.49,"t":"2026-10-22T15:45:00Z","v":24329,"vw":6.504589},{"c":6.525,"h":6.545,"l":6.525,"n":177,"o":6.535,"t":"2026-10-22T16:00:00Z","v":8705,"vw":6.53323},{"c":6.515,"h":6.55,"l":6.515,"n":193,"o":6.53,"t":"2026-10-22T16:15:00Z","v":12347,"vw":6.53117},{"c":6.5,"h":6.515,"l":6.5,"n":385,"o":6.51,"t":"2026-10-22T16:30:00Z","v":31801,"vw":6.505008},{"c":6.505,"h":6.505,"l":6.472,"n":129,"o":6.492,"t":"2026-10-22T16:45:00Z","v":11589,"vw":6.498258},{"c":6.48,"h":6.505,"l":6.475,"n":318,"o":6.505,"t":"2026-10-22T17:00:00Z","v":19879,"vw":6.497354},{"c":6.48,"h":6.49,"l":6.475,"n":191,"o":6.48,"t":"2026-10-22T17:15:00Z","v":7953,"vw":6.484556},{"c":6.49,"h":6.49,"l":6.475,"n":221,"o":6.48,"t":"2026-10-22T17:30:00Z","v":9954,"vw":6.485416},{"c":6.485,"h":6.5,"l":6.465,"n":237,"o":6.485,"t":"2026-10-22T17:45:00Z","v":9636,"vw":6.48248},{"c":6.485,"h":6.495,"l":6.47,"n":371,"o":6.485,"t":"2026-10-22T18:00:00Z","v":14780,"vw":6.48284},{"c":6.485,"h":6.5,"l":6.485,"n":340,"o":6.485,"t":"2026-10-22T18:15:00Z","v":14805,"vw":6.491119},{"c":6.485,"h":6.505,"l":6.48,"n":335,"o":6.485,"t":"2026-10-22T18:30:00Z","v":12687,"vw":6.493382},{"c":6.48,"h":6.5,"l":6.475,"n":371,"o":6.49,"t":"2026-10-22T18:45:00Z","v":17900,"vw":6.491936},{"c":6.48,"h":6.485,"l":6.475,"n":229,"o":6.475,"t":"2026-10-22T19:00:00Z","v":18949,"vw":6.479544},{"c":6.475,"h":6.475,"l":6.47,"n":310,"o":6.475,"t":"2026-10-22T19:15:00Z","v":17153,"vw":6.474454},{"c":6.46,"h":6.475,"l":6.45,"n":369,"o":6.475,"t":"2026-10-22T19:30:00Z","v":31418,"vw":6.458915},{"c":6.53,"h":6.55,"l":6.46,"n":1443,"o":6.46,"t":"2026-10-22T19:45:00Z","v":119959,"vw":6.530478},{"c":6.54,"h":6.54,"l":6.54,"n":13,"o":6.54,"t":"2026-10-22T20:00:00Z","v":189372,"vw":6.54},{"c":6.4297,"h":6.46,"l":6.39,"n":79,"o":6.46,"t":"2026-10-23T13:30:00Z","v":11487,"vw":6.424146},{"c":6.465,"h":6.49,"l":6.39,"n":450,"o":6.4,"t":"2026-10-23T13:45:00Z","v":45441,"vw":6.443466},{"c":6.42,"h":6.49,"l":6.415,"n":1113,"o":6.465,"t":"2026-10-23T14:00:00Z","v":168224,"vw":6.45888},{"c":6.395,"h":6.4299,"l":6.38,"n":151,"o":6.42,"t":"2026-10-23T14:15:00Z","v":6585,"vw":6.404353},{"c":6.425,"h":6.43,"l":6.375,"n":500,"o":6.395,"t":"2026-10-23T14:30:00Z","v":43438,"vw":6.405329},{"c":6.52,"h":6.54,"l":6.435,"n":449,"o":6.435,"t":"2026-10-23T14:45:00Z","v":36051,"vw":6.478933},{"c":6.555,"h":6.555,"l":6.5,"n":444,"o":6.51,"t":"2026-10-23T15:00:00Z","v":34598,"vw":6.523554},{"c":6.54,"h":6.59,"l":6.515,"n":714,"o":6.56,"t":"2026-10-23T15:15:00Z","v":89370,"vw":6.549546},{"c":6.56,"h":6.58,"l":6.515,"n":328,"o":6.54,"t":"2026-10-23T15:30:00Z","v":32803,"vw":6.534181},{"c":6.56,"h":6.59,"l":6.555,"n":279,"o":6.57,"t":"2026-10-23T15:45:00Z","v":15823,"vw":6.571958},{"c":6.532,"h":6.57,"l":6.5,"n":655,"o":6.57,"t":"2026-10-23T16:00:00Z","v":66920,"vw":6.535565},{"c":6.5204,"h":6.555,"l":6.43,"n":606,"o":6.53,"t":"2026-10-23T16:15:00Z","v":79397,"vw":6.478952},{"c":6.57,"h":6.57,"l":6.51,"n":260,"o":6.525,"t":"2026-10-23T16:30:00Z","v":18144,"vw":6.528814},{"c":6.57,"h":6.59,"l":6.555,"n":203,"o":6.565,"t":"2026-10-23T16:45:00Z","v":14214,"vw":6.573437},{"c":6.6,"h":6.6,"l":6.55,"n":227,"o":6.57,"t":"2026-10-23T17:00:00Z","v":12520,"vw":6.576246},{"c":6.59,"h":6.6,"l":6.58,"n":265,"o":6.6,"t":"2026-10-23T17:15:00Z","v":24671,"vw":6.594483},{"c":6.595,"h":6.605,"l":6.595,"n":179,"o":6.6,"t":"2026-10-23T17:30:00Z","v":11792,"vw":6.601391},{"c":6.61,"h":6.62,"l":6.58,"n":270,"o":6.595,"t":"2026-10-23T17:45:00Z","v":14498,"vw":6.599909},{"c":6.59,"h":6.62,"l":6.585,"n":218,"o":6.605,"t":"2026-10-23T18:00:00Z","v":12086,"vw":6.600336},{"c":6.615,"h":6.62,"l":6.6,"n":242,"o":6.6,"t":"2026-10-23T18:15:00Z","v":18173,"vw":6.608585},{"c":6.6,"h":6.62,"l":6.59,"n":344,"o":6.61,"t":"2026-10-23T18:30:00Z","v":23706,"vw":6.601896},{"c":6.61,"h":6.62,"l":6.59,"n":206,"o":6.6,"t":"2026-10-23T18:45:00Z","v":11111,"vw":6.604039},{"c":6.6199,"h":6.625,"l":6.61,"n":171,"o":6.61,"t":"2026-10-23T19:00:00Z","v":10915,"vw":6.62051},{"c":6.63,"h":6.63,"l":6.61,"n":335,"o":6.615,"t":"2026-10-23T19:15:00Z","v":18595,"vw":6.62572},{"c":6.6,"h":6.645,"l":6.595,"n":667,"o":6.63,"t":"2026-10-23T19:30:00Z","v":105798,"vw":6.611741},{"c":6.65,"h":6.65,"l":6.58,"n":2301,"o":6.605,"t":"2026-10-23T19:45:00Z","v":233743,"vw":6.621806},{"c":6.645,"h":6.645,"l":6.62,"n":38,"o":6.645,"t":"2026-10-23T20:00:00Z","v":153881,"vw":6.644473},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-23T23:30:00Z","v":363,"vw":6.65}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.6285380321998446,"strike":12.14619678001554,"iv":2.4802819609327087,"gamma":0.07683663653544891,"theta":-0.028578931481694974,"vega":0.006371532641243048,"rho":0.0010334472267121448,"breakevenPct":92.10127537165992},{"delta":0.35,"premium":0.3616268497045982,"strike":7.421991329487851,"iv":0.8346655270538174,"gamma":0.24254306489058367,"theta":-0.009953900073967997,"vega":0.006717548773413037,"rho":0.0014712557599934068,"breakevenPct":17.046889912668387},{"delta":0.4,"premium":0.6792910234396412,"strike":7.019884780456151,"iv":0.9695393778466906,"gamma":0.22420834783173646,"theta":-0.009716271589266945,"vega":0.006292542450799825,"rho":0.001484770067328932,"breakevenPct":15.77707975783144},{"delta":0.45,"premium":0.996955197174684,"strike":6.617778231424451,"iv":1.1044132286395638,"gamma":0.20587363077288928,"theta":-0.009478643104565893,"vega":0.0058675361281866146,"rho":0.0014982843746644573,"breakevenPct":14.507269602994496},{"delta":0.5,"premium":1.3146193709097267,"strike":6.215671682392751,"iv":1.239287079432437,"gamma":0.1875389137140421,"theta":-0.00924101461986484,"vega":0.005442529805573404,"rho":0.0015117986819999827,"breakevenPct":13.237459448157551},{"delta":0.55,"premium":1.6322835446447697,"strike":5.813565133361051,"iv":1.3741609302253104,"gamma":0.1692041966551949,"theta":-0.009003386135163789,"vega":0.005017523482960192,"rho":0.0015253129893355079,"breakevenPct":11.967649293320603},{"delta":0.6,"premium":1.9499477183798122,"strike":5.411458584329353,"iv":1.5090347810181832,"gamma":0.15086947959634775,"theta":-0.008765757650462738,"vega":0.004592517160346982,"rho":0.0015388272966710332,"breakevenPct":10.697839138483658},{"delta":0.65,"premium":2.2676118921148554,"strike":5.009352035297652,"iv":1.6439086318110565,"gamma":0.13253476253750054,"theta":-0.008528129165761686,"vega":0.0041675108377337705,"rho":0.0015523416040065586,"breakevenPct":9.428028983646712},{"delta":0.7,"premium":2.5852760658498974,"strike":4.607245486265953,"iv":1.7787824826039298,"gamma":0.11420004547865337,"theta":-0.008290500681060634,"vega":0.0037425045151205597,"rho":0.0015658559113420837,"breakevenPct":8.158218828809767},{"delta":0.75,"premium":2.9029402395849404,"strike":4.205138937234253,"iv":1.913656333396803,"gamma":0.09586532841980616,"theta":-0.008052872196359582,"vega":0.0033174981925073485,"rho":0.001579370218677609,"breakevenPct":6.888408673972821},{"delta":0.8,"premium":3.2206044133199834,"strike":3.8030323882025523,"iv":2.0485301841896764,"gamma":0.07753061136095898,"theta":-0.00781524371165853,"vega":0.0028924918698941373,"rho":0.0015928845260131344,"breakevenPct":5.6185985191358725},{"delta":0.85,"premium":3.538268587055026,"strike":3.400925839170853,"iv":2.1834040349825496,"gamma":0.05919589430211181,"theta":-0.007577615226957479,"vega":0.0024674855472809265,"rho":0.0016063988333486596,"breakevenPct":4.348788364298928},{"delta":0.9,"premium":3.8559327607900693,"strike":2.998819290139153,"iv":2.318277885775423,"gamma":0.040861177243264574,"theta":-0.007339986742256426,"vega":0.002042479224667715,"rho":0.001619913140684185,"breakevenPct":3.0789782094619795}],"put":[{"delta":0.1,"premium":0.375,"strike":3.0903092550731093,"iv":3.296200624459126,"gamma":0.03709799610696603,"theta":-0.016510788384070208,"vega":0.0031039005077712943,"rho":-0.0007974521085917828,"breakevenPct":59.168281878599856},{"delta":0.15,"premium":0.375,"strike":4.162009004376607,"iv":2.330836407713087,"gamma":0.06880179304708153,"theta":-0.015034866830305908,"vega":0.00414736567220957,"rho":-0.0010547935546687546,"breakevenPct":43.05249617478787},{"delta":0.2,"premium":0.3984485026521364,"strike":5.065134729589268,"iv":1.5615401522345858,"gamma":0.09647622683971838,"theta":-0.013839617788716632,"vega":0.005018949173360718,"rho":-0.0013295229438029363,"breakevenPct":29.824267264103288},{"delta":0.25,"premium":0.5059744468802845,"strike":5.36381790800079,"iv":1.4952692797818643,"gamma":0.10970289184956646,"theta":-0.01365075397753942,"vega":0.0052742301874234366,"rho":-0.0016665989052623404,"breakevenPct":26.949722389165327},{"delta":0.3,"premium":0.6135003911084326,"strike":5.662501086412313,"iv":1.4289984073291429,"gamma":0.12292955685941455,"theta":-0.01346189016636221,"vega":0.005529511201486155,"rho":-0.0020036748667217447,"breakevenPct":24.07517751422737},{"delta":0.35,"premium":0.7210263353365807,"strike":5.961184264823835,"iv":1.3627275348764214,"gamma":0.13615622186926263,"theta":-0.013273026355184996,"vega":0.005784792215548874,"rho":-0.0023407508281811486,"breakevenPct":21.20063263928941},{"delta":0.4,"premium":0.8285522795647289,"strike":6.2598674432353585,"iv":1.2964566624236997,"gamma":0.14938288687911072,"theta":-0.013084162544007785,"vega":0.006040073229611593,"rho":-0.002677826789640554,"breakevenPct":18.326087764351445},{"delta":0.45,"premium":0.936078223792877,"strike":6.55855062164688,"iv":1.2301857899709783,"gamma":0.16260955188895881,"theta":-0.012895298732830573,"vega":0.006295354243674311,"rho":-0.0030149027510999573,"breakevenPct":15.451542889413487},{"delta":0.5,"premium":1.043604168021025,"strike":6.857233800058403,"iv":1.1639149175182568,"gamma":0.1758362168988069,"theta":-0.01270643492165336,"vega":0.00655063525773703,"rho":-0.003351978712559362,"breakevenPct":12.576998014475524},{"delta":0.55,"premium":1.1511301122491733,"strike":7.155916978469926,"iv":1.0976440450655351,"gamma":0.189062881908655,"theta":-0.012517571110476149,"vega":0.006805916271799749,"rho":-0.0036890546740187664,"breakevenPct":9.70245313953756},{"delta":0.6,"premium":1.2586560564773213,"strike":7.454600156881448,"iv":1.0313731726128137,"gamma":0.2022895469185031,"theta":-0.012328707299298938,"vega":0.007061197285862467,"rho":-0.00402613063547817,"breakevenPct":6.827908264599603},{"delta":0.65,"premium":2.1026940832768393,"strike":8.34458579926208,"iv":1.253731995672395,"gamma":0.17069911955163372,"theta":-0.014055347945079247,"vega":0.006738553100670272,"rho":-0.004920930990239166,"breakevenPct":6.1369666769136675},{"delta":0.7,"premium":3.0787484267636773,"strike":9.34055961914661,"iv":1.5278263301917283,"gamma":0.1310754397776169,"theta":-0.01612533372937081,"vega":0.006312318549573895,"rho":-0.005915700811724031,"breakevenPct":5.83742567845215},{"delta":0.75,"premium":4.3983683500048025,"strike":10.694194175262684,"iv":1.8068066575258441,"gamma":0.09666597782192832,"theta":-0.017631085796439617,"vega":0.005807321637064069,"rho":-0.007172920159501377,"breakevenPct":5.325927439731124}]},"raw":{"call":[{"delta":0.3,"premium":0.6285380321998446,"strike":12.14619678001554,"iv":2.4802819609327087,"gamma":0.07683663653544891,"theta":-0.028578931481694974,"vega":0.006371532641243048,"rho":0.0010334472267121448,"breakevenPct":92.10127537165992},{"delta":0.35,"premium":0.3616268497045982,"strike":7.421991329487851,"iv":0.8346655270538174,"gamma":0.24254306489058367,"theta":-0.009953900073967997,"vega":0.006717548773413037,"rho":0.0014712557599934068,"breakevenPct":17.046889912668387},{"delta":0.4,"premium":0.6792910234396412,"strike":7.019884780456151,"iv":0.9695393778466906,"gamma":0.22420834783173646,"theta":-0.009716271589266945,"vega":0.006292542450799825,"rho":0.001484770067328932,"breakevenPct":15.77707975783144},{"delta":0.45,"premium":0.996955197174684,"strike":6.617778231424451,"iv":1.1044132286395638,"gamma":0.20587363077288928,"theta":-0.009478643104565893,"vega":0.0058675361281866146,"rho":0.0014982843746644573,"breakevenPct":14.507269602994496},{"delta":0.5,"premium":1.3146193709097267,"strike":6.215671682392751,"iv":1.239287079432437,"gamma":0.1875389137140421,"theta":-0.00924101461986484,"vega":0.005442529805573404,"rho":0.0015117986819999827,"breakevenPct":13.237459448157551},{"delta":0.55,"premium":1.6322835446447697,"strike":5.813565133361051,"iv":1.3741609302253104,"gamma":0.1692041966551949,"theta":-0.009003386135163789,"vega":0.005017523482960192,"rho":0.0015253129893355079,"breakevenPct":11.967649293320603},{"delta":0.6,"premium":1.9499477183798122,"strike":5.411458584329353,"iv":1.5090347810181832,"gamma":0.15086947959634775,"theta":-0.008765757650462738,"vega":0.004592517160346982,"rho":0.0015388272966710332,"breakevenPct":10.697839138483658},{"delta":0.65,"premium":2.2676118921148554,"strike":5.009352035297652,"iv":1.6439086318110565,"gamma":0.13253476253750054,"theta":-0.008528129165761686,"vega":0.0041675108377337705,"rho":0.0015523416040065586,"breakevenPct":9.428028983646712},{"delta":0.7,"premium":2.5852760658498974,"strike":4.607245486265953,"iv":1.7787824826039298,"gamma":0.11420004547865337,"theta":-0.008290500681060634,"vega":0.0037425045151205597,"rho":0.0015658559113420837,"breakevenPct":8.158218828809767},{"delta":0.75,"premium":2.9029402395849404,"strike":4.205138937234253,"iv":1.913656333396803,"gamma":0.09586532841980616,"theta":-0.008052872196359582,"vega":0.0033174981925073485,"rho":0.001579370218677609,"breakevenPct":6.888408673972821},{"delta":0.8,"premium":3.2206044133199834,"strike":3.8030323882025523,"iv":2.0485301841896764,"gamma":0.07753061136095898,"theta":-0.00781524371165853,"vega":0.0028924918698941373,"rho":0.0015928845260131344,"breakevenPct":5.6185985191358725},{"delta":0.85,"premium":3.538268587055026,"strike":3.400925839170853,"iv":2.1834040349825496,"gamma":0.05919589430211181,"theta":-0.007577615226957479,"vega":0.0024674855472809265,"rho":0.0016063988333486596,"breakevenPct":4.348788364298928},{"delta":0.9,"premium":3.8559327607900693,"strike":2.998819290139153,"iv":2.318277885775423,"gamma":0.040861177243264574,"theta":-0.007339986742256426,"vega":0.002042479224667715,"rho":0.001619913140684185,"breakevenPct":3.0789782094619795}],"put":[{"delta":0.1,"premium":0.375,"strike":3.0903092550731093,"iv":3.296200624459126,"gamma":0.03709799610696603,"theta":-0.016510788384070208,"vega":0.0031039005077712943,"rho":-0.0007974521085917828,"breakevenPct":59.168281878599856},{"delta":0.15,"premium":0.375,"strike":4.162009004376607,"iv":2.330836407713087,"gamma":0.06880179304708153,"theta":-0.015034866830305908,"vega":0.00414736567220957,"rho":-0.0010547935546687546,"breakevenPct":43.05249617478787},{"delta":0.2,"premium":0.3984485026521364,"strike":5.065134729589268,"iv":1.5615401522345858,"gamma":0.09647622683971838,"theta":-0.013839617788716632,"vega":0.005018949173360718,"rho":-0.0013295229438029363,"breakevenPct":29.824267264103288},{"delta":0.25,"premium":0.5059744468802845,"strike":5.36381790800079,"iv":1.4952692797818643,"gamma":0.10970289184956646,"theta":-0.01365075397753942,"vega":0.0052742301874234366,"rho":-0.0016665989052623404,"breakevenPct":26.949722389165327},{"delta":0.3,"premium":0.6135003911084326,"strike":5.662501086412313,"iv":1.4289984073291429,"gamma":0.12292955685941455,"theta":-0.01346189016636221,"vega":0.005529511201486155,"rho":-0.0020036748667217447,"breakevenPct":24.07517751422737},{"delta":0.35,"premium":0.7210263353365807,"strike":5.961184264823835,"iv":1.3627275348764214,"gamma":0.13615622186926263,"theta":-0.013273026355184996,"vega":0.005784792215548874,"rho":-0.0023407508281811486,"breakevenPct":21.20063263928941},{"delta":0.4,"premium":0.8285522795647289,"strike":6.2598674432353585,"iv":1.2964566624236997,"gamma":0.14938288687911072,"theta":-0.013084162544007785,"vega":0.006040073229611593,"rho":-0.002677826789640554,"breakevenPct":18.326087764351445},{"delta":0.45,"premium":0.936078223792877,"strike":6.55855062164688,"iv":1.2301857899709783,"gamma":0.16260955188895881,"theta":-0.012895298732830573,"vega":0.006295354243674311,"rho":-0.0030149027510999573,"breakevenPct":15.451542889413487},{"delta":0.5,"premium":1.043604168021025,"strike":6.857233800058403,"iv":1.1639149175182568,"gamma":0.1758362168988069,"theta":-0.01270643492165336,"vega":0.00655063525773703,"rho":-0.003351978712559362,"breakevenPct":12.576998014475524},{"delta":0.55,"premium":1.1511301122491733,"strike":7.155916978469926,"iv":1.0976440450655351,"gamma":0.189062881908655,"theta":-0.012517571110476149,"vega":0.006805916271799749,"rho":-0.0036890546740187664,"breakevenPct":9.70245313953756},{"delta":0.6,"premium":1.2586560564773213,"strike":7.454600156881448,"iv":1.0313731726128137,"gamma":0.2022895469185031,"theta":-0.012328707299298938,"vega":0.007061197285862467,"rho":-0.00402613063547817,"breakevenPct":6.827908264599603},{"delta":0.65,"premium":2.1026940832768393,"strike":8.34458579926208,"iv":1.253731995672395,"gamma":0.17069911955163372,"theta":-0.014055347945079247,"vega":0.006738553100670272,"rho":-0.004920930990239166,"breakevenPct":6.1369666769136675},{"delta":0.7,"premium":3.0787484267636773,"strike":9.34055961914661,"iv":1.5278263301917283,"gamma":0.1310754397776169,"theta":-0.01612533372937081,"vega":0.006312318549573895,"rho":-0.005915700811724031,"breakevenPct":5.83742567845215},{"delta":0.75,"premium":4.3983683500048025,"strike":10.694194175262684,"iv":1.8068066575258441,"gamma":0.09666597782192832,"theta":-0.017631085796439617,"vega":0.005807321637064069,"rho":-0.007172920159501377,"breakevenPct":5.325927439731124}]}},"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"}}