{"symbol":"AURA","url":"https://intraalpha.com/companies/AURA","capturedAt":"2026-10-28T13:06:44.002Z","state":"ready","quote":{"symbol":"AURA","last_price":6.29,"prev_close":6.18,"regular_close":6.3,"change":0.11,"change_pct":1.7799,"regular_change":0.12,"regular_change_pct":1.9417,"extended_change":-0.01,"extended_change_pct":-0.1587,"bid":5.75,"ask":6.65,"bid_size":300,"ask_size":200,"volume":680269,"vwap":6.239056,"open":6.2,"high":6.31,"low":6.095,"close":6.3,"trade_count":6487,"last_trade_at":"2026-10-28T09:35:02.868674343Z","last_quote_at":"2026-10-28T11:01:32.61111399Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-28T09:06:43.557375502-04:00","next_open":"2026-10-28T09:30:00-04:00","next_close":"2026-10-28T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-27T16:00:00-04:00"},"fundamentals":{"symbol":"AURA","fetched_at":"2026-10-28T13:06:44.149704+00:00","name":"Aura Biosciences Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Aura Biosciences Inc is a pioneering clinical-stage biotechnology company focused on transforming cancer treatment through its unique virus-like particle (VLP) technology. The company’s lead investigational therapy, AU-011, specifically targets ocular cancer cells, striving to eliminate tumors while safeguarding surrounding healthy tissue—demonstrating a commitment to precision oncology. With a robust pipeline designed to address critical unmet needs in cancer care and a highly experienced management team, Aura is strategically positioned to make significant advancements in the oncology market. Furthermore, its collaborative approach enhances innovation potential and aligns with the sector's growing demand for targeted therapies.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":640896000,"ebitda":-136992000,"pe_ratio":null,"peg_ratio":null,"book_value":3.047,"dividend_per_share":null,"dividend_yield":null,"eps":-1.75,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.312,"return_on_equity_ttm":-0.535,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":16.6,"analyst_number":1,"beta":0.413,"fifty_two_week_high":9.54,"fifty_two_week_low":4.73,"fifty_day_ma":6.81,"two_hundred_day_ma":6.69,"shares_outstanding":103705000,"forward_pe":null,"price_to_sales":null,"price_to_book":2.033,"ev_to_revenue":null,"ev_to_ebitda":-5.68},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-28T13:06:44.149704+00:00"},"optionObservedAt":"2026-10-27T19:55:04.489Z","bars":[{"c":6.525,"h":6.56,"l":6.46,"n":21,"o":6.46,"t":"2026-10-21T13:30:00Z","v":5393,"vw":6.5315},{"c":6.485,"h":6.51,"l":6.44,"n":169,"o":6.44,"t":"2026-10-21T13:35:00Z","v":15067,"vw":6.479613},{"c":6.515,"h":6.555,"l":6.48,"n":198,"o":6.48,"t":"2026-10-21T13:40:00Z","v":20523,"vw":6.518016},{"c":6.54,"h":6.54,"l":6.52,"n":150,"o":6.53,"t":"2026-10-21T13:45:00Z","v":7491,"vw":6.529669},{"c":6.505,"h":6.57,"l":6.505,"n":123,"o":6.54,"t":"2026-10-21T13:50:00Z","v":6005,"vw":6.557446},{"c":6.49,"h":6.49,"l":6.46,"n":102,"o":6.49,"t":"2026-10-21T13:55:00Z","v":6114,"vw":6.471538},{"c":6.455,"h":6.5,"l":6.455,"n":71,"o":6.48,"t":"2026-10-21T14:00:00Z","v":2700,"vw":6.484553},{"c":6.51,"h":6.53,"l":6.435,"n":190,"o":6.44,"t":"2026-10-21T14:05:00Z","v":14829,"vw":6.487513},{"c":6.49,"h":6.52,"l":6.49,"n":120,"o":6.52,"t":"2026-10-21T14:10:00Z","v":5988,"vw":6.508399},{"c":6.51,"h":6.52,"l":6.49,"n":86,"o":6.49,"t":"2026-10-21T14:15:00Z","v":4440,"vw":6.501457},{"c":6.52,"h":6.52,"l":6.51,"n":55,"o":6.52,"t":"2026-10-21T14:20:00Z","v":2101,"vw":6.517917},{"c":6.51,"h":6.55,"l":6.51,"n":135,"o":6.525,"t":"2026-10-21T14:25:00Z","v":6723,"vw":6.531672},{"c":6.52,"h":6.53,"l":6.51,"n":143,"o":6.51,"t":"2026-10-21T14:30:00Z","v":7010,"vw":6.523991},{"c":6.5,"h":6.515,"l":6.4998,"n":179,"o":6.515,"t":"2026-10-21T14:35:00Z","v":11268,"vw":6.501734},{"c":6.51,"h":6.51,"l":6.495,"n":77,"o":6.495,"t":"2026-10-21T14:40:00Z","v":5336,"vw":6.501509},{"c":6.495,"h":6.51,"l":6.495,"n":47,"o":6.505,"t":"2026-10-21T14:45:00Z","v":3211,"vw":6.502292},{"c":6.47,"h":6.5,"l":6.47,"n":88,"o":6.495,"t":"2026-10-21T14:50:00Z","v":5036,"vw":6.483725},{"c":6.47,"h":6.47,"l":6.45,"n":73,"o":6.46,"t":"2026-10-21T14:55:00Z","v":3976,"vw":6.464719},{"c":6.43,"h":6.47,"l":6.43,"n":73,"o":6.47,"t":"2026-10-21T15:00:00Z","v":3845,"vw":6.455004},{"c":6.4,"h":6.43,"l":6.39,"n":113,"o":6.43,"t":"2026-10-21T15:05:00Z","v":6242,"vw":6.405173},{"c":6.41,"h":6.41,"l":6.4,"n":63,"o":6.41,"t":"2026-10-21T15:10:00Z","v":2456,"vw":6.408752},{"c":6.41,"h":6.41,"l":6.41,"n":20,"o":6.41,"t":"2026-10-21T15:15:00Z","v":628,"vw":6.41},{"c":6.43,"h":6.43,"l":6.4,"n":85,"o":6.41,"t":"2026-10-21T15:20:00Z","v":5595,"vw":6.420346},{"c":6.4217,"h":6.43,"l":6.41,"n":34,"o":6.43,"t":"2026-10-21T15:25:00Z","v":2459,"vw":6.420177},{"c":6.4,"h":6.42,"l":6.4,"n":50,"o":6.42,"t":"2026-10-21T15:30:00Z","v":2283,"vw":6.407102},{"c":6.39,"h":6.4,"l":6.39,"n":64,"o":6.4,"t":"2026-10-21T15:35:00Z","v":2385,"vw":6.39487},{"c":6.405,"h":6.405,"l":6.385,"n":72,"o":6.385,"t":"2026-10-21T15:40:00Z","v":4216,"vw":6.393995},{"c":6.44,"h":6.45,"l":6.405,"n":139,"o":6.405,"t":"2026-10-21T15:45:00Z","v":13084,"vw":6.418838},{"c":6.46,"h":6.46,"l":6.44,"n":69,"o":6.44,"t":"2026-10-21T15:50:00Z","v":4984,"vw":6.44907},{"c":6.455,"h":6.47,"l":6.455,"n":60,"o":6.455,"t":"2026-10-21T15:55:00Z","v":2588,"vw":6.458947},{"c":6.455,"h":6.47,"l":6.455,"n":61,"o":6.455,"t":"2026-10-21T16:00:00Z","v":4056,"vw":6.455401},{"c":6.46,"h":6.47,"l":6.455,"n":93,"o":6.455,"t":"2026-10-21T16:05:00Z","v":8162,"vw":6.464203},{"c":6.47,"h":6.47,"l":6.46,"n":23,"o":6.47,"t":"2026-10-21T16:10:00Z","v":1168,"vw":6.469048},{"c":6.48,"h":6.48,"l":6.46,"n":158,"o":6.47,"t":"2026-10-21T16:15:00Z","v":12170,"vw":6.47402},{"c":6.47,"h":6.47,"l":6.46,"n":32,"o":6.46,"t":"2026-10-21T16:20:00Z","v":1479,"vw":6.465625},{"c":6.49,"h":6.49,"l":6.48,"n":54,"o":6.48,"t":"2026-10-21T16:25:00Z","v":3506,"vw":6.48096},{"c":6.49,"h":6.49,"l":6.49,"n":9,"o":6.49,"t":"2026-10-21T16:30:00Z","v":285,"vw":6.49},{"c":6.555,"h":6.56,"l":6.48,"n":191,"o":6.48,"t":"2026-10-21T16:35:00Z","v":60640,"vw":6.502111},{"c":6.55,"h":6.555,"l":6.54,"n":146,"o":6.55,"t":"2026-10-21T16:40:00Z","v":10816,"vw":6.549942},{"c":6.57,"h":6.57,"l":6.54,"n":142,"o":6.55,"t":"2026-10-21T16:45:00Z","v":35731,"vw":6.549607},{"c":6.57,"h":6.57,"l":6.55,"n":114,"o":6.57,"t":"2026-10-21T16:50:00Z","v":19336,"vw":6.559265},{"c":6.59,"h":6.59,"l":6.56,"n":136,"o":6.57,"t":"2026-10-21T16:55:00Z","v":9850,"vw":6.58017},{"c":6.6,"h":6.6,"l":6.575,"n":65,"o":6.59,"t":"2026-10-21T17:00:00Z","v":9784,"vw":6.588096},{"c":6.58,"h":6.61,"l":6.58,"n":141,"o":6.59,"t":"2026-10-21T17:05:00Z","v":8644,"vw":6.595353},{"c":6.57,"h":6.575,"l":6.56,"n":80,"o":6.575,"t":"2026-10-21T17:10:00Z","v":3955,"vw":6.569713},{"c":6.58,"h":6.58,"l":6.575,"n":54,"o":6.575,"t":"2026-10-21T17:15:00Z","v":1954,"vw":6.576354},{"c":6.56,"h":6.58,"l":6.56,"n":79,"o":6.5711,"t":"2026-10-21T17:20:00Z","v":6418,"vw":6.572549},{"c":6.55,"h":6.56,"l":6.535,"n":114,"o":6.56,"t":"2026-10-21T17:25:00Z","v":15243,"vw":6.557487},{"c":6.54,"h":6.54,"l":6.53,"n":104,"o":6.54,"t":"2026-10-21T17:30:00Z","v":5776,"vw":6.53826},{"c":6.55,"h":6.55,"l":6.545,"n":42,"o":6.55,"t":"2026-10-21T17:35:00Z","v":2352,"vw":6.549138},{"c":6.565,"h":6.565,"l":6.545,"n":108,"o":6.555,"t":"2026-10-21T17:40:00Z","v":9314,"vw":6.551874},{"c":6.545,"h":6.56,"l":6.545,"n":199,"o":6.56,"t":"2026-10-21T17:45:00Z","v":11546,"vw":6.555702},{"c":6.535,"h":6.545,"l":6.535,"n":88,"o":6.54,"t":"2026-10-21T17:50:00Z","v":5885,"vw":6.539754},{"c":6.535,"h":6.535,"l":6.535,"n":43,"o":6.535,"t":"2026-10-21T17:55:00Z","v":1685,"vw":6.535},{"c":6.51,"h":6.53,"l":6.51,"n":114,"o":6.53,"t":"2026-10-21T18:00:00Z","v":5988,"vw":6.523295},{"c":6.485,"h":6.52,"l":6.485,"n":228,"o":6.515,"t":"2026-10-21T18:05:00Z","v":68438,"vw":6.501329},{"c":6.48,"h":6.48,"l":6.475,"n":42,"o":6.48,"t":"2026-10-21T18:10:00Z","v":2502,"vw":6.476672},{"c":6.495,"h":6.495,"l":6.48,"n":63,"o":6.48,"t":"2026-10-21T18:15:00Z","v":3078,"vw":6.487105},{"c":6.5,"h":6.5,"l":6.495,"n":33,"o":6.5,"t":"2026-10-21T18:20:00Z","v":1392,"vw":6.499497},{"c":6.495,"h":6.495,"l":6.49,"n":91,"o":6.495,"t":"2026-10-21T18:25:00Z","v":5527,"vw":6.491325},{"c":6.505,"h":6.505,"l":6.49,"n":119,"o":6.495,"t":"2026-10-21T18:30:00Z","v":6401,"vw":6.493389},{"c":6.485,"h":6.505,"l":6.485,"n":112,"o":6.505,"t":"2026-10-21T18:35:00Z","v":6876,"vw":6.49573},{"c":6.485,"h":6.485,"l":6.48,"n":74,"o":6.485,"t":"2026-10-21T18:40:00Z","v":2869,"vw":6.481522},{"c":6.465,"h":6.485,"l":6.465,"n":120,"o":6.48,"t":"2026-10-21T18:45:00Z","v":6769,"vw":6.476837},{"c":6.455,"h":6.465,"l":6.445,"n":102,"o":6.465,"t":"2026-10-21T18:50:00Z","v":4847,"vw":6.454863},{"c":6.445,"h":6.45,"l":6.425,"n":134,"o":6.45,"t":"2026-10-21T18:55:00Z","v":13047,"vw":6.438858},{"c":6.45,"h":6.45,"l":6.44,"n":93,"o":6.44,"t":"2026-10-21T19:00:00Z","v":5447,"vw":6.443305},{"c":6.435,"h":6.45,"l":6.435,"n":94,"o":6.45,"t":"2026-10-21T19:05:00Z","v":5781,"vw":6.442766},{"c":6.415,"h":6.435,"l":6.415,"n":117,"o":6.43,"t":"2026-10-21T19:10:00Z","v":9975,"vw":6.424785},{"c":6.415,"h":6.42,"l":6.41,"n":103,"o":6.415,"t":"2026-10-21T19:15:00Z","v":4537,"vw":6.412165},{"c":6.4188,"h":6.4188,"l":6.41,"n":61,"o":6.41,"t":"2026-10-21T19:20:00Z","v":2940,"vw":6.41362},{"c":6.43,"h":6.435,"l":6.42,"n":136,"o":6.42,"t":"2026-10-21T19:25:00Z","v":7436,"vw":6.42725},{"c":6.425,"h":6.435,"l":6.42,"n":115,"o":6.42,"t":"2026-10-21T19:30:00Z","v":7614,"vw":6.429454},{"c":6.425,"h":6.425,"l":6.425,"n":49,"o":6.425,"t":"2026-10-21T19:35:00Z","v":1793,"vw":6.425},{"c":6.41,"h":6.425,"l":6.41,"n":176,"o":6.42,"t":"2026-10-21T19:40:00Z","v":11436,"vw":6.418838},{"c":6.415,"h":6.415,"l":6.405,"n":136,"o":6.405,"t":"2026-10-21T19:45:00Z","v":6749,"vw":6.411716},{"c":6.445,"h":6.46,"l":6.41,"n":419,"o":6.415,"t":"2026-10-21T19:50:00Z","v":48672,"vw":6.438585},{"c":6.45,"h":6.47,"l":6.43,"n":939,"o":6.45,"t":"2026-10-21T19:55:00Z","v":113582,"vw":6.45323},{"c":6.46,"h":6.46,"l":6.46,"n":27,"o":6.46,"t":"2026-10-21T20:00:00Z","v":130561,"vw":6.46},{"c":6.5,"h":6.5,"l":6.35,"n":64,"o":6.46,"t":"2026-10-22T13:30:00Z","v":9551,"vw":6.432354},{"c":6.49,"h":6.5,"l":6.49,"n":6,"o":6.5,"t":"2026-10-22T13:35:00Z","v":701,"vw":6.491462},{"c":6.5,"h":6.5,"l":6.495,"n":6,"o":6.495,"t":"2026-10-22T13:40:00Z","v":427,"vw":6.498571},{"c":6.52,"h":6.535,"l":6.445,"n":326,"o":6.46,"t":"2026-10-22T13:45:00Z","v":61394,"vw":6.450158},{"c":6.49,"h":6.515,"l":6.49,"n":20,"o":6.51,"t":"2026-10-22T13:50:00Z","v":1165,"vw":6.51},{"c":6.52,"h":6.55,"l":6.51,"n":40,"o":6.51,"t":"2026-10-22T13:55:00Z","v":2425,"vw":6.537437},{"c":6.51,"h":6.59,"l":6.51,"n":48,"o":6.57,"t":"2026-10-22T14:00:00Z","v":3374,"vw":6.546853},{"c":6.51,"h":6.53,"l":6.5,"n":46,"o":6.52,"t":"2026-10-22T14:05:00Z","v":2052,"vw":6.524118},{"c":6.47,"h":6.53,"l":6.47,"n":52,"o":6.53,"t":"2026-10-22T14:10:00Z","v":3176,"vw":6.486879},{"c":6.425,"h":6.47,"l":6.425,"n":69,"o":6.47,"t":"2026-10-22T14:15:00Z","v":5480,"vw":6.443214},{"c":6.45,"h":6.45,"l":6.415,"n":23,"o":6.415,"t":"2026-10-22T14:20:00Z","v":1142,"vw":6.432778},{"c":6.455,"h":6.455,"l":6.435,"n":67,"o":6.45,"t":"2026-10-22T14:25:00Z","v":5718,"vw":6.442214},{"c":6.46,"h":6.46,"l":6.45,"n":51,"o":6.45,"t":"2026-10-22T14:30:00Z","v":4344,"vw":6.451462},{"c":6.4648,"h":6.48,"l":6.45,"n":86,"o":6.46,"t":"2026-10-22T14:35:00Z","v":8751,"vw":6.468255},{"c":6.5,"h":6.5,"l":6.47,"n":60,"o":6.47,"t":"2026-10-22T14:40:00Z","v":3611,"vw":6.491165},{"c":6.45,"h":6.49,"l":6.45,"n":104,"o":6.49,"t":"2026-10-22T14:45:00Z","v":6756,"vw":6.476379},{"c":6.465,"h":6.47,"l":6.45,"n":20,"o":6.45,"t":"2026-10-22T14:50:00Z","v":1407,"vw":6.460889},{"c":6.46,"h":6.47,"l":6.45,"n":62,"o":6.465,"t":"2026-10-22T14:55:00Z","v":3363,"vw":6.459039},{"c":6.425,"h":6.45,"l":6.42,"n":30,"o":6.45,"t":"2026-10-22T15:00:00Z","v":1479,"vw":6.44241},{"c":6.43,"h":6.44,"l":6.43,"n":6,"o":6.44,"t":"2026-10-22T15:05:00Z","v":1538,"vw":6.436408},{"c":6.45,"h":6.45,"l":6.43,"n":45,"o":6.43,"t":"2026-10-22T15:10:00Z","v":2331,"vw":6.440246},{"c":6.47,"h":6.47,"l":6.455,"n":50,"o":6.455,"t":"2026-10-22T15:15:00Z","v":2234,"vw":6.464511},{"c":6.48,"h":6.48,"l":6.475,"n":7,"o":6.475,"t":"2026-10-22T15:20:00Z","v":344,"vw":6.476667},{"c":6.475,"h":6.48,"l":6.465,"n":53,"o":6.47,"t":"2026-10-22T15:25:00Z","v":2389,"vw":6.471378},{"c":6.475,"h":6.475,"l":6.475,"n":36,"o":6.475,"t":"2026-10-22T15:30:00Z","v":974,"vw":6.475},{"c":6.465,"h":6.475,"l":6.465,"n":61,"o":6.475,"t":"2026-10-22T15:35:00Z","v":3671,"vw":6.469074},{"c":6.465,"h":6.475,"l":6.46,"n":122,"o":6.465,"t":"2026-10-22T15:40:00Z","v":7813,"vw":6.468741},{"c":6.4725,"h":6.475,"l":6.47,"n":46,"o":6.47,"t":"2026-10-22T15:45:00Z","v":3705,"vw":6.470445},{"c":6.485,"h":6.485,"l":6.47,"n":76,"o":6.47,"t":"2026-10-22T15:50:00Z","v":3774,"vw":6.481053},{"c":6.48,"h":6.4999,"l":6.46,"n":146,"o":6.49,"t":"2026-10-22T16:00:00Z","v":13347,"vw":6.480912},{"c":6.51,"h":6.515,"l":6.48,"n":88,"o":6.48,"t":"2026-10-22T16:05:00Z","v":56192,"vw":6.500089},{"c":6.52,"h":6.53,"l":6.515,"n":118,"o":6.515,"t":"2026-10-22T16:10:00Z","v":5036,"vw":6.519921},{"c":6.535,"h":6.54,"l":6.53,"n":44,"o":6.53,"t":"2026-10-22T16:15:00Z","v":2413,"vw":6.536497},{"c":6.52,"h":6.53,"l":6.515,"n":85,"o":6.53,"t":"2026-10-22T16:20:00Z","v":7012,"vw":6.523089},{"c":6.535,"h":6.5399,"l":6.53,"n":46,"o":6.53,"t":"2026-10-22T16:25:00Z","v":1831,"vw":6.536528},{"c":6.465,"h":6.545,"l":6.465,"n":146,"o":6.54,"t":"2026-10-22T16:30:00Z","v":6319,"vw":6.501376},{"c":6.43,"h":6.45,"l":6.43,"n":66,"o":6.45,"t":"2026-10-22T16:35:00Z","v":2453,"vw":6.438021},{"c":6.43,"h":6.44,"l":6.42,"n":74,"o":6.43,"t":"2026-10-22T16:40:00Z","v":4759,"vw":6.433215},{"c":6.39,"h":6.42,"l":6.39,"n":88,"o":6.42,"t":"2026-10-22T16:45:00Z","v":4834,"vw":6.408188},{"c":6.415,"h":6.415,"l":6.39,"n":187,"o":6.39,"t":"2026-10-22T16:50:00Z","v":14835,"vw":6.401986},{"c":6.395,"h":6.41,"l":6.395,"n":31,"o":6.41,"t":"2026-10-22T16:55:00Z","v":1251,"vw":6.4},{"c":6.39,"h":6.405,"l":6.39,"n":80,"o":6.405,"t":"2026-10-22T17:00:00Z","v":3794,"vw":6.396459},{"c":6.42,"h":6.42,"l":6.36,"n":214,"o":6.38,"t":"2026-10-22T17:05:00Z","v":10005,"vw":6.385262},{"c":6.42,"h":6.42,"l":6.41,"n":64,"o":6.41,"t":"2026-10-22T17:10:00Z","v":2611,"vw":6.417886},{"c":6.43,"h":6.43,"l":6.415,"n":68,"o":6.415,"t":"2026-10-22T17:15:00Z","v":2600,"vw":6.426973},{"c":6.43,"h":6.43,"l":6.43,"n":56,"o":6.43,"t":"2026-10-22T17:20:00Z","v":1691,"vw":6.43},{"c":6.43,"h":6.43,"l":6.43,"n":42,"o":6.43,"t":"2026-10-22T17:25:00Z","v":1459,"vw":6.43},{"c":6.44,"h":6.44,"l":6.42,"n":115,"o":6.43,"t":"2026-10-22T17:30:00Z","v":25214,"vw":6.427312},{"c":6.49,"h":6.49,"l":6.45,"n":108,"o":6.45,"t":"2026-10-22T17:35:00Z","v":6665,"vw":6.459157},{"c":6.47,"h":6.49,"l":6.465,"n":108,"o":6.49,"t":"2026-10-22T17:40:00Z","v":12129,"vw":6.470577},{"c":6.46,"h":6.475,"l":6.46,"n":22,"o":6.475,"t":"2026-10-22T17:45:00Z","v":2896,"vw":6.469074},{"c":6.445,"h":6.46,"l":6.445,"n":103,"o":6.46,"t":"2026-10-22T17:50:00Z","v":5600,"vw":6.454747},{"c":6.45,"h":6.46,"l":6.45,"n":53,"o":6.45,"t":"2026-10-22T17:55:00Z","v":1784,"vw":6.450833},{"c":6.44,"h":6.45,"l":6.43,"n":106,"o":6.45,"t":"2026-10-22T18:00:00Z","v":5660,"vw":6.438447},{"c":6.445,"h":6.445,"l":6.44,"n":51,"o":6.44,"t":"2026-10-22T18:05:00Z","v":1356,"vw":6.4425},{"c":6.44,"h":6.44,"l":6.43,"n":107,"o":6.44,"t":"2026-10-22T18:10:00Z","v":5532,"vw":6.437222},{"c":6.46,"h":6.46,"l":6.44,"n":53,"o":6.44,"t":"2026-10-22T18:15:00Z","v":2285,"vw":6.447604},{"c":6.465,"h":6.465,"l":6.46,"n":75,"o":6.46,"t":"2026-10-22T18:20:00Z","v":2176,"vw":6.4635},{"c":6.445,"h":6.475,"l":6.44,"n":359,"o":6.465,"t":"2026-10-22T18:25:00Z","v":29771,"vw":6.460147},{"c":6.45,"h":6.45,"l":6.445,"n":58,"o":6.445,"t":"2026-10-22T18:30:00Z","v":1380,"vw":6.447},{"c":6.47,"h":6.49,"l":6.45,"n":520,"o":6.45,"t":"2026-10-22T18:35:00Z","v":36922,"vw":6.47442},{"c":6.46,"h":6.47,"l":6.45,"n":93,"o":6.47,"t":"2026-10-22T18:40:00Z","v":11072,"vw":6.463558},{"c":6.46,"h":6.46,"l":6.45,"n":92,"o":6.46,"t":"2026-10-22T18:45:00Z","v":2318,"vw":6.454578},{"c":6.465,"h":6.465,"l":6.46,"n":85,"o":6.46,"t":"2026-10-22T18:50:00Z","v":2996,"vw":6.463667},{"c":6.465,"h":6.465,"l":6.465,"n":85,"o":6.465,"t":"2026-10-22T18:55:00Z","v":2974,"vw":6.465},{"c":6.47,"h":6.47,"l":6.46,"n":145,"o":6.46,"t":"2026-10-22T19:00:00Z","v":9376,"vw":6.46087},{"c":6.475,"h":6.475,"l":6.465,"n":83,"o":6.465,"t":"2026-10-22T19:05:00Z","v":4440,"vw":6.472073},{"c":6.46,"h":6.475,"l":6.45,"n":384,"o":6.475,"t":"2026-10-22T19:10:00Z","v":42356,"vw":6.459063},{"c":6.475,"h":6.5,"l":6.45,"n":164,"o":6.45,"t":"2026-10-22T19:15:00Z","v":47261,"vw":6.459944},{"c":6.47,"h":6.485,"l":6.45,"n":339,"o":6.48,"t":"2026-10-22T19:20:00Z","v":24655,"vw":6.463455},{"c":6.505,"h":6.505,"l":6.475,"n":160,"o":6.475,"t":"2026-10-22T19:25:00Z","v":10848,"vw":6.492238},{"c":6.485,"h":6.51,"l":6.48,"n":197,"o":6.51,"t":"2026-10-22T19:30:00Z","v":12603,"vw":6.495318},{"c":6.475,"h":6.495,"l":6.475,"n":174,"o":6.49,"t":"2026-10-22T19:35:00Z","v":9344,"vw":6.488272},{"c":6.44,"h":6.485,"l":6.44,"n":268,"o":6.47,"t":"2026-10-22T19:40:00Z","v":67045,"vw":6.474143},{"c":6.45,"h":6.45,"l":6.42,"n":288,"o":6.43,"t":"2026-10-22T19:45:00Z","v":17510,"vw":6.430633},{"c":6.465,"h":6.47,"l":6.43,"n":453,"o":6.45,"t":"2026-10-22T19:50:00Z","v":36805,"vw":6.447755},{"c":6.47,"h":6.48,"l":6.425,"n":1122,"o":6.465,"t":"2026-10-22T19:55:00Z","v":94054,"vw":6.453812},{"c":6.46,"h":6.46,"l":6.46,"n":16,"o":6.46,"t":"2026-10-22T20:00:00Z","v":105690,"vw":6.46},{"c":6.27,"h":6.4,"l":6.27,"n":80,"o":6.33,"t":"2026-10-23T13:30:00Z","v":20195,"vw":6.367854},{"c":6.34,"h":6.34,"l":6.34,"n":2,"o":6.34,"t":"2026-10-23T13:35:00Z","v":116,"vw":6.34},{"c":6.29,"h":6.29,"l":6.24,"n":55,"o":6.28,"t":"2026-10-23T13:40:00Z","v":3763,"vw":6.259156},{"c":6.275,"h":6.275,"l":6.27,"n":4,"o":6.27,"t":"2026-10-23T13:45:00Z","v":257,"vw":6.272925},{"c":6.27,"h":6.27,"l":6.26,"n":7,"o":6.27,"t":"2026-10-23T13:50:00Z","v":433,"vw":6.267584},{"c":6.215,"h":6.27,"l":6.21,"n":57,"o":6.27,"t":"2026-10-23T13:55:00Z","v":3805,"vw":6.234231},{"c":6.245,"h":6.245,"l":6.225,"n":48,"o":6.23,"t":"2026-10-23T14:00:00Z","v":3042,"vw":6.235888},{"c":6.24,"h":6.255,"l":6.24,"n":58,"o":6.24,"t":"2026-10-23T14:05:00Z","v":2376,"vw":6.245263},{"c":6.19,"h":6.22,"l":6.19,"n":150,"o":6.22,"t":"2026-10-23T14:10:00Z","v":10552,"vw":6.204677},{"c":6.16,"h":6.195,"l":6.16,"n":60,"o":6.195,"t":"2026-10-23T14:15:00Z","v":5055,"vw":6.18501},{"c":6.23,"h":6.23,"l":6.16,"n":117,"o":6.16,"t":"2026-10-23T14:20:00Z","v":12617,"vw":6.189749},{"c":6.25,"h":6.25,"l":6.23,"n":85,"o":6.23,"t":"2026-10-23T14:25:00Z","v":10013,"vw":6.241881},{"c":6.275,"h":6.275,"l":6.23,"n":76,"o":6.24,"t":"2026-10-23T14:30:00Z","v":4528,"vw":6.251795},{"c":6.26,"h":6.27,"l":6.26,"n":37,"o":6.27,"t":"2026-10-23T14:35:00Z","v":2023,"vw":6.262293},{"c":6.28,"h":6.28,"l":6.26,"n":50,"o":6.265,"t":"2026-10-23T14:40:00Z","v":2128,"vw":6.268462},{"c":6.275,"h":6.275,"l":6.26,"n":49,"o":6.27,"t":"2026-10-23T14:45:00Z","v":2699,"vw":6.267457},{"c":6.275,"h":6.3,"l":6.275,"n":51,"o":6.275,"t":"2026-10-23T14:50:00Z","v":3524,"vw":6.281654},{"c":6.275,"h":6.275,"l":6.27,"n":21,"o":6.275,"t":"2026-10-23T14:55:00Z","v":1005,"vw":6.273757},{"c":6.24,"h":6.2725,"l":6.235,"n":188,"o":6.2725,"t":"2026-10-23T15:00:00Z","v":52902,"vw":6.248355},{"c":6.23,"h":6.235,"l":6.23,"n":31,"o":6.23,"t":"2026-10-23T15:05:00Z","v":1367,"vw":6.231216},{"c":6.25,"h":6.26,"l":6.23,"n":90,"o":6.23,"t":"2026-10-23T15:10:00Z","v":4204,"vw":6.245571},{"c":6.255,"h":6.255,"l":6.255,"n":10,"o":6.255,"t":"2026-10-23T15:15:00Z","v":766,"vw":6.255},{"c":6.23,"h":6.255,"l":6.23,"n":64,"o":6.25,"t":"2026-10-23T15:20:00Z","v":3262,"vw":6.246859},{"c":6.23,"h":6.24,"l":6.23,"n":7,"o":6.24,"t":"2026-10-23T15:25:00Z","v":382,"vw":6.234935},{"c":6.24,"h":6.24,"l":6.23,"n":46,"o":6.23,"t":"2026-10-23T15:30:00Z","v":2507,"vw":6.237078},{"c":6.235,"h":6.245,"l":6.23,"n":111,"o":6.245,"t":"2026-10-23T15:35:00Z","v":14406,"vw":6.237537},{"c":6.26,"h":6.26,"l":6.235,"n":27,"o":6.235,"t":"2026-10-23T15:40:00Z","v":1026,"vw":6.247143},{"c":6.25,"h":6.26,"l":6.24,"n":49,"o":6.26,"t":"2026-10-23T15:45:00Z","v":2458,"vw":6.25},{"c":6.25,"h":6.25,"l":6.25,"n":21,"o":6.25,"t":"2026-10-23T15:50:00Z","v":840,"vw":6.25},{"c":6.245,"h":6.26,"l":6.245,"n":79,"o":6.26,"t":"2026-10-23T15:55:00Z","v":4665,"vw":6.256323},{"c":6.24,"h":6.25,"l":6.24,"n":58,"o":6.25,"t":"2026-10-23T16:00:00Z","v":3826,"vw":6.246106},{"c":6.225,"h":6.24,"l":6.22,"n":68,"o":6.24,"t":"2026-10-23T16:05:00Z","v":3870,"vw":6.233793},{"c":6.23,"h":6.23,"l":6.23,"n":18,"o":6.23,"t":"2026-10-23T16:10:00Z","v":1410,"vw":6.23},{"c":6.23,"h":6.24,"l":6.23,"n":102,"o":6.23,"t":"2026-10-23T16:15:00Z","v":5900,"vw":6.234559},{"c":6.21,"h":6.22,"l":6.21,"n":51,"o":6.22,"t":"2026-10-23T16:20:00Z","v":2402,"vw":6.214808},{"c":6.205,"h":6.205,"l":6.205,"n":13,"o":6.205,"t":"2026-10-23T16:25:00Z","v":416,"vw":6.205},{"c":6.22,"h":6.22,"l":6.21,"n":43,"o":6.21,"t":"2026-10-23T16:30:00Z","v":1514,"vw":6.211247},{"c":6.21,"h":6.22,"l":6.21,"n":66,"o":6.22,"t":"2026-10-23T16:35:00Z","v":2318,"vw":6.213701},{"c":6.22,"h":6.22,"l":6.22,"n":24,"o":6.22,"t":"2026-10-23T16:40:00Z","v":1171,"vw":6.22},{"c":6.225,"h":6.225,"l":6.22,"n":24,"o":6.22,"t":"2026-10-23T16:45:00Z","v":1122,"vw":6.223681},{"c":6.25,"h":6.25,"l":6.215,"n":80,"o":6.22,"t":"2026-10-23T16:50:00Z","v":8255,"vw":6.223056},{"c":6.25,"h":6.25,"l":6.25,"n":19,"o":6.25,"t":"2026-10-23T16:55:00Z","v":558,"vw":6.25},{"c":6.24,"h":6.25,"l":6.24,"n":38,"o":6.25,"t":"2026-10-23T17:00:00Z","v":1695,"vw":6.240867},{"c":6.24,"h":6.24,"l":6.24,"n":15,"o":6.24,"t":"2026-10-23T17:05:00Z","v":733,"vw":6.24},{"c":6.26,"h":6.26,"l":6.25,"n":84,"o":6.25,"t":"2026-10-23T17:10:00Z","v":4248,"vw":6.251068},{"c":6.285,"h":6.285,"l":6.27,"n":72,"o":6.27,"t":"2026-10-23T17:15:00Z","v":3481,"vw":6.27141},{"c":6.285,"h":6.285,"l":6.28,"n":55,"o":6.285,"t":"2026-10-23T17:20:00Z","v":4044,"vw":6.284346},{"c":6.28,"h":6.285,"l":6.28,"n":44,"o":6.285,"t":"2026-10-23T17:25:00Z","v":2385,"vw":6.281768},{"c":6.27,"h":6.29,"l":6.27,"n":78,"o":6.28,"t":"2026-10-23T17:30:00Z","v":5503,"vw":6.280521},{"c":6.27,"h":6.27,"l":6.27,"n":21,"o":6.27,"t":"2026-10-23T17:35:00Z","v":759,"vw":6.27},{"c":6.26,"h":6.28,"l":6.255,"n":66,"o":6.28,"t":"2026-10-23T17:40:00Z","v":4272,"vw":6.270605},{"c":6.28,"h":6.28,"l":6.26,"n":75,"o":6.26,"t":"2026-10-23T17:45:00Z","v":5760,"vw":6.275456},{"c":6.28,"h":6.28,"l":6.27,"n":56,"o":6.28,"t":"2026-10-23T17:50:00Z","v":6585,"vw":6.279843},{"c":6.28,"h":6.305,"l":6.27,"n":243,"o":6.28,"t":"2026-10-23T17:55:00Z","v":49228,"vw":6.28949},{"c":6.26,"h":6.28,"l":6.26,"n":63,"o":6.28,"t":"2026-10-23T18:00:00Z","v":3062,"vw":6.267363},{"c":6.26,"h":6.26,"l":6.26,"n":22,"o":6.26,"t":"2026-10-23T18:05:00Z","v":1064,"vw":6.26},{"c":6.26,"h":6.26,"l":6.26,"n":14,"o":6.26,"t":"2026-10-23T18:10:00Z","v":721,"vw":6.26},{"c":6.27,"h":6.27,"l":6.27,"n":29,"o":6.27,"t":"2026-10-23T18:15:00Z","v":1168,"vw":6.27},{"c":6.27,"h":6.27,"l":6.27,"n":56,"o":6.27,"t":"2026-10-23T18:20:00Z","v":2587,"vw":6.27},{"c":6.265,"h":6.28,"l":6.26,"n":102,"o":6.27,"t":"2026-10-23T18:25:00Z","v":12138,"vw":6.268243},{"c":6.265,"h":6.265,"l":6.265,"n":37,"o":6.265,"t":"2026-10-23T18:30:00Z","v":1320,"vw":6.265},{"c":6.24,"h":6.265,"l":6.24,"n":110,"o":6.265,"t":"2026-10-23T18:35:00Z","v":5831,"vw":6.254366},{"c":6.24,"h":6.24,"l":6.235,"n":78,"o":6.24,"t":"2026-10-23T18:40:00Z","v":4129,"vw":6.239071},{"c":6.265,"h":6.265,"l":6.245,"n":49,"o":6.245,"t":"2026-10-23T18:45:00Z","v":3873,"vw":6.248937},{"c":6.27,"h":6.27,"l":6.265,"n":24,"o":6.265,"t":"2026-10-23T18:50:00Z","v":994,"vw":6.267033},{"c":6.255,"h":6.265,"l":6.25,"n":94,"o":6.265,"t":"2026-10-23T18:55:00Z","v":4343,"vw":6.26009},{"c":6.255,"h":6.255,"l":6.25,"n":57,"o":6.25,"t":"2026-10-23T19:00:00Z","v":3830,"vw":6.250529},{"c":6.25,"h":6.255,"l":6.24,"n":149,"o":6.255,"t":"2026-10-23T19:05:00Z","v":17875,"vw":6.249874},{"c":6.255,"h":6.26,"l":6.245,"n":53,"o":6.245,"t":"2026-10-23T19:10:00Z","v":2860,"vw":6.250733},{"c":6.265,"h":6.27,"l":6.255,"n":68,"o":6.255,"t":"2026-10-23T19:15:00Z","v":3466,"vw":6.263656},{"c":6.27,"h":6.27,"l":6.265,"n":56,"o":6.265,"t":"2026-10-23T19:20:00Z","v":1806,"vw":6.265843},{"c":6.275,"h":6.28,"l":6.265,"n":80,"o":6.27,"t":"2026-10-23T19:25:00Z","v":5002,"vw":6.274186},{"c":6.28,"h":6.28,"l":6.275,"n":79,"o":6.28,"t":"2026-10-23T19:30:00Z","v":2692,"vw":6.277498},{"c":6.285,"h":6.295,"l":6.28,"n":242,"o":6.28,"t":"2026-10-23T19:35:00Z","v":20829,"vw":6.289433},{"c":6.295,"h":6.305,"l":6.29,"n":238,"o":6.29,"t":"2026-10-23T19:40:00Z","v":28473,"vw":6.30006},{"c":6.295,"h":6.305,"l":6.295,"n":117,"o":6.295,"t":"2026-10-23T19:45:00Z","v":33539,"vw":6.299213},{"c":6.295,"h":6.32,"l":6.28,"n":383,"o":6.3,"t":"2026-10-23T19:50:00Z","v":47478,"vw":6.299359},{"c":6.28,"h":6.31,"l":6.275,"n":1033,"o":6.295,"t":"2026-10-23T19:55:00Z","v":90843,"vw":6.287726},{"c":6.3,"h":6.3,"l":6.3,"n":8,"o":6.3,"t":"2026-10-23T20:00:00Z","v":111305,"vw":6.3},{"c":6.27,"h":6.27,"l":6.27,"n":3,"o":6.27,"t":"2026-10-23T23:25:00Z","v":299,"vw":6.27},{"c":6.22,"h":6.42,"l":6.2,"n":94,"o":6.31,"t":"2026-10-26T13:30:00Z","v":20195,"vw":6.311513},{"c":6.255,"h":6.255,"l":6.21,"n":54,"o":6.24,"t":"2026-10-26T13:35:00Z","v":4811,"vw":6.236995},{"c":6.25,"h":6.26,"l":6.25,"n":31,"o":6.255,"t":"2026-10-26T13:40:00Z","v":2034,"vw":6.252812},{"c":6.3,"h":6.3,"l":6.24,"n":99,"o":6.265,"t":"2026-10-26T13:45:00Z","v":7497,"vw":6.266218},{"c":6.275,"h":6.31,"l":6.275,"n":176,"o":6.28,"t":"2026-10-26T13:50:00Z","v":28095,"vw":6.298581},{"c":6.27,"h":6.275,"l":6.25,"n":60,"o":6.275,"t":"2026-10-26T13:55:00Z","v":4590,"vw":6.267139},{"c":6.23,"h":6.28,"l":6.23,"n":95,"o":6.27,"t":"2026-10-26T14:00:00Z","v":13636,"vw":6.248456},{"c":6.225,"h":6.24,"l":6.21,"n":48,"o":6.225,"t":"2026-10-26T14:05:00Z","v":3674,"vw":6.22729},{"c":6.24,"h":6.26,"l":6.23,"n":89,"o":6.24,"t":"2026-10-26T14:10:00Z","v":10638,"vw":6.23693},{"c":6.27,"h":6.2825,"l":6.25,"n":118,"o":6.26,"t":"2026-10-26T14:15:00Z","v":18080,"vw":6.265623},{"c":6.27,"h":6.27,"l":6.26,"n":113,"o":6.27,"t":"2026-10-26T14:20:00Z","v":12769,"vw":6.269771},{"c":6.27,"h":6.3,"l":6.24,"n":597,"o":6.27,"t":"2026-10-26T14:25:00Z","v":86291,"vw":6.265443},{"c":6.23,"h":6.26,"l":6.23,"n":232,"o":6.26,"t":"2026-10-26T14:30:00Z","v":24480,"vw":6.250396},{"c":6.24,"h":6.26,"l":6.225,"n":109,"o":6.225,"t":"2026-10-26T14:35:00Z","v":15231,"vw":6.244559},{"c":6.185,"h":6.23,"l":6.18,"n":89,"o":6.23,"t":"2026-10-26T14:40:00Z","v":7256,"vw":6.200717},{"c":6.17,"h":6.19,"l":6.16,"n":104,"o":6.17,"t":"2026-10-26T14:45:00Z","v":11543,"vw":6.183416},{"c":6.165,"h":6.165,"l":6.15,"n":9,"o":6.165,"t":"2026-10-26T14:50:00Z","v":696,"vw":6.159},{"c":6.165,"h":6.165,"l":6.15,"n":22,"o":6.165,"t":"2026-10-26T14:55:00Z","v":1855,"vw":6.162273},{"c":6.17,"h":6.18,"l":6.165,"n":86,"o":6.17,"t":"2026-10-26T15:00:00Z","v":8162,"vw":6.171825},{"c":6.215,"h":6.215,"l":6.18,"n":121,"o":6.18,"t":"2026-10-26T15:05:00Z","v":7510,"vw":6.193051},{"c":6.21,"h":6.21,"l":6.19,"n":17,"o":6.1949,"t":"2026-10-26T15:10:00Z","v":1695,"vw":6.204323},{"c":6.205,"h":6.21,"l":6.205,"n":14,"o":6.205,"t":"2026-10-26T15:15:00Z","v":739,"vw":6.206667},{"c":6.25,"h":6.25,"l":6.2,"n":72,"o":6.205,"t":"2026-10-26T15:20:00Z","v":7227,"vw":6.222447},{"c":6.245,"h":6.26,"l":6.245,"n":23,"o":6.25,"t":"2026-10-26T15:25:00Z","v":1547,"vw":6.250407},{"c":6.2,"h":6.245,"l":6.2,"n":168,"o":6.245,"t":"2026-10-26T15:30:00Z","v":21272,"vw":6.238565},{"c":6.225,"h":6.23,"l":6.2,"n":54,"o":6.2,"t":"2026-10-26T15:35:00Z","v":4188,"vw":6.217197},{"c":6.225,"h":6.225,"l":6.225,"n":8,"o":6.225,"t":"2026-10-26T15:40:00Z","v":471,"vw":6.225},{"c":6.21,"h":6.23,"l":6.21,"n":45,"o":6.23,"t":"2026-10-26T15:45:00Z","v":3453,"vw":6.22372},{"c":6.205,"h":6.205,"l":6.19,"n":30,"o":6.205,"t":"2026-10-26T15:50:00Z","v":1999,"vw":6.201818},{"c":6.205,"h":6.21,"l":6.205,"n":28,"o":6.21,"t":"2026-10-26T15:55:00Z","v":6430,"vw":6.206297},{"c":6.22,"h":6.22,"l":6.2,"n":52,"o":6.2,"t":"2026-10-26T16:00:00Z","v":5186,"vw":6.209778},{"c":6.205,"h":6.21,"l":6.2,"n":42,"o":6.2,"t":"2026-10-26T16:05:00Z","v":3775,"vw":6.201967},{"c":6.215,"h":6.215,"l":6.21,"n":54,"o":6.21,"t":"2026-10-26T16:10:00Z","v":5099,"vw":6.21124},{"c":6.225,"h":6.225,"l":6.215,"n":58,"o":6.215,"t":"2026-10-26T16:15:00Z","v":5301,"vw":6.22},{"c":6.25,"h":6.25,"l":6.225,"n":42,"o":6.225,"t":"2026-10-26T16:20:00Z","v":3523,"vw":6.236923},{"c":6.25,"h":6.25,"l":6.25,"n":9,"o":6.25,"t":"2026-10-26T16:25:00Z","v":670,"vw":6.25},{"c":6.25,"h":6.255,"l":6.24,"n":79,"o":6.25,"t":"2026-10-26T16:30:00Z","v":7385,"vw":6.246985},{"c":6.255,"h":6.255,"l":6.255,"n":6,"o":6.255,"t":"2026-10-26T16:35:00Z","v":406,"vw":6.255},{"c":6.25,"h":6.255,"l":6.24,"n":44,"o":6.255,"t":"2026-10-26T16:40:00Z","v":2937,"vw":6.250268},{"c":6.235,"h":6.25,"l":6.235,"n":67,"o":6.245,"t":"2026-10-26T16:45:00Z","v":3924,"vw":6.245563},{"c":6.22,"h":6.235,"l":6.22,"n":35,"o":6.235,"t":"2026-10-26T16:50:00Z","v":1970,"vw":6.229},{"c":6.22,"h":6.23,"l":6.22,"n":71,"o":6.22,"t":"2026-10-26T16:55:00Z","v":6670,"vw":6.225653},{"c":6.225,"h":6.23,"l":6.22,"n":72,"o":6.22,"t":"2026-10-26T17:00:00Z","v":5386,"vw":6.225778},{"c":6.225,"h":6.225,"l":6.225,"n":29,"o":6.225,"t":"2026-10-26T17:05:00Z","v":1631,"vw":6.225},{"c":6.235,"h":6.235,"l":6.225,"n":81,"o":6.225,"t":"2026-10-26T17:10:00Z","v":5951,"vw":6.231136},{"c":6.24,"h":6.24,"l":6.235,"n":9,"o":6.235,"t":"2026-10-26T17:15:00Z","v":375,"vw":6.2375},{"c":6.245,"h":6.245,"l":6.235,"n":58,"o":6.235,"t":"2026-10-26T17:20:00Z","v":4516,"vw":6.241719},{"c":6.235,"h":6.245,"l":6.235,"n":131,"o":6.245,"t":"2026-10-26T17:25:00Z","v":11338,"vw":6.244033},{"c":6.24,"h":6.24,"l":6.235,"n":101,"o":6.235,"t":"2026-10-26T17:30:00Z","v":5315,"vw":6.239542},{"c":6.24,"h":6.24,"l":6.24,"n":32,"o":6.24,"t":"2026-10-26T17:35:00Z","v":2076,"vw":6.24},{"c":6.23,"h":6.24,"l":6.23,"n":122,"o":6.24,"t":"2026-10-26T17:40:00Z","v":12612,"vw":6.238522},{"c":6.225,"h":6.23,"l":6.21,"n":95,"o":6.23,"t":"2026-10-26T17:45:00Z","v":8077,"vw":6.229345},{"c":6.23,"h":6.23,"l":6.22,"n":42,"o":6.225,"t":"2026-10-26T17:50:00Z","v":2441,"vw":6.228089},{"c":6.245,"h":6.245,"l":6.23,"n":103,"o":6.23,"t":"2026-10-26T17:55:00Z","v":7898,"vw":6.235537},{"c":6.24,"h":6.24,"l":6.23,"n":80,"o":6.24,"t":"2026-10-26T18:00:00Z","v":5765,"vw":6.236583},{"c":6.255,"h":6.26,"l":6.238,"n":55,"o":6.238,"t":"2026-10-26T18:05:00Z","v":3412,"vw":6.252058},{"c":6.255,"h":6.255,"l":6.25,"n":23,"o":6.255,"t":"2026-10-26T18:10:00Z","v":676,"vw":6.253333},{"c":6.24,"h":6.255,"l":6.24,"n":122,"o":6.25,"t":"2026-10-26T18:15:00Z","v":6400,"vw":6.249079},{"c":6.23,"h":6.245,"l":6.23,"n":86,"o":6.245,"t":"2026-10-26T18:20:00Z","v":4645,"vw":6.241111},{"c":6.23,"h":6.235,"l":6.23,"n":108,"o":6.23,"t":"2026-10-26T18:25:00Z","v":5579,"vw":6.230131},{"c":6.22,"h":6.23,"l":6.22,"n":85,"o":6.23,"t":"2026-10-26T18:30:00Z","v":5906,"vw":6.221255},{"c":6.21,"h":6.22,"l":6.205,"n":170,"o":6.22,"t":"2026-10-26T18:35:00Z","v":10753,"vw":6.211035},{"c":6.205,"h":6.215,"l":6.205,"n":70,"o":6.215,"t":"2026-10-26T18:40:00Z","v":3456,"vw":6.209767},{"c":6.2,"h":6.205,"l":6.2,"n":50,"o":6.205,"t":"2026-10-26T18:45:00Z","v":2494,"vw":6.204454},{"c":6.18,"h":6.2,"l":6.17,"n":124,"o":6.2,"t":"2026-10-26T18:50:00Z","v":9909,"vw":6.195235},{"c":6.17,"h":6.185,"l":6.17,"n":145,"o":6.175,"t":"2026-10-26T18:55:00Z","v":10059,"vw":6.178441},{"c":6.155,"h":6.17,"l":6.155,"n":62,"o":6.17,"t":"2026-10-26T19:00:00Z","v":2624,"vw":6.159469},{"c":6.17,"h":6.175,"l":6.155,"n":121,"o":6.1599,"t":"2026-10-26T19:05:00Z","v":20666,"vw":6.164417},{"c":6.17,"h":6.17,"l":6.16,"n":55,"o":6.17,"t":"2026-10-26T19:10:00Z","v":5157,"vw":6.168464},{"c":6.17,"h":6.17,"l":6.17,"n":58,"o":6.17,"t":"2026-10-26T19:15:00Z","v":5611,"vw":6.17},{"c":6.15,"h":6.17,"l":6.15,"n":88,"o":6.17,"t":"2026-10-26T19:20:00Z","v":6023,"vw":6.159383},{"c":6.155,"h":6.155,"l":6.15,"n":56,"o":6.15,"t":"2026-10-26T19:25:00Z","v":3674,"vw":6.152612},{"c":6.165,"h":6.165,"l":6.15,"n":144,"o":6.155,"t":"2026-10-26T19:30:00Z","v":12411,"vw":6.157921},{"c":6.185,"h":6.185,"l":6.16,"n":155,"o":6.165,"t":"2026-10-26T19:35:00Z","v":14519,"vw":6.170947},{"c":6.15,"h":6.185,"l":6.145,"n":202,"o":6.185,"t":"2026-10-26T19:40:00Z","v":24399,"vw":6.156698},{"c":6.175,"h":6.175,"l":6.15,"n":151,"o":6.15,"t":"2026-10-26T19:45:00Z","v":12332,"vw":6.164624},{"c":6.185,"h":6.185,"l":6.16,"n":322,"o":6.17,"t":"2026-10-26T19:50:00Z","v":26958,"vw":6.171166},{"c":6.18,"h":6.195,"l":6.16,"n":836,"o":6.19,"t":"2026-10-26T19:55:00Z","v":83666,"vw":6.178689},{"c":6.18,"h":6.18,"l":6.18,"n":8,"o":6.18,"t":"2026-10-26T20:00:00Z","v":95845,"vw":6.18},{"c":6.27,"h":6.27,"l":6.27,"n":2,"o":6.27,"t":"2026-10-26T20:35:00Z","v":150,"vw":6.27},{"c":6.176,"h":6.2,"l":6.161,"n":26,"o":6.2,"t":"2026-10-27T13:30:00Z","v":2720,"vw":6.18579},{"c":6.175,"h":6.2,"l":6.171,"n":17,"o":6.2,"t":"2026-10-27T13:35:00Z","v":748,"vw":6.1761},{"c":6.225,"h":6.24,"l":6.21,"n":38,"o":6.21,"t":"2026-10-27T13:40:00Z","v":2055,"vw":6.220333},{"c":6.21,"h":6.21,"l":6.21,"n":11,"o":6.21,"t":"2026-10-27T13:45:00Z","v":518,"vw":6.21},{"c":6.15,"h":6.18,"l":6.14,"n":76,"o":6.18,"t":"2026-10-27T13:50:00Z","v":7976,"vw":6.155627},{"c":6.135,"h":6.15,"l":6.12,"n":114,"o":6.15,"t":"2026-10-27T13:55:00Z","v":3963,"vw":6.13776},{"c":6.12,"h":6.135,"l":6.095,"n":170,"o":6.135,"t":"2026-10-27T14:00:00Z","v":19388,"vw":6.115041},{"c":6.17,"h":6.175,"l":6.14,"n":51,"o":6.14,"t":"2026-10-27T14:05:00Z","v":1966,"vw":6.155},{"c":6.15,"h":6.165,"l":6.15,"n":58,"o":6.165,"t":"2026-10-27T14:10:00Z","v":1465,"vw":6.1575},{"c":6.17,"h":6.18,"l":6.15,"n":73,"o":6.165,"t":"2026-10-27T14:15:00Z","v":5448,"vw":6.17346},{"c":6.19,"h":6.19,"l":6.17,"n":42,"o":6.17,"t":"2026-10-27T14:20:00Z","v":1776,"vw":6.182307},{"c":6.2,"h":6.2,"l":6.19,"n":47,"o":6.19,"t":"2026-10-27T14:25:00Z","v":989,"vw":6.198333},{"c":6.205,"h":6.22,"l":6.2,"n":45,"o":6.2,"t":"2026-10-27T14:30:00Z","v":2847,"vw":6.208777},{"c":6.225,"h":6.225,"l":6.22,"n":32,"o":6.22,"t":"2026-10-27T14:35:00Z","v":1103,"vw":6.22125},{"c":6.25,"h":6.25,"l":6.25,"n":22,"o":6.25,"t":"2026-10-27T14:40:00Z","v":570,"vw":6.25},{"c":6.26,"h":6.26,"l":6.26,"n":21,"o":6.26,"t":"2026-10-27T14:45:00Z","v":1335,"vw":6.26},{"c":6.285,"h":6.31,"l":6.285,"n":82,"o":6.31,"t":"2026-10-27T14:50:00Z","v":12369,"vw":6.298424},{"c":6.235,"h":6.27,"l":6.235,"n":79,"o":6.27,"t":"2026-10-27T14:55:00Z","v":3956,"vw":6.262192},{"c":6.22,"h":6.26,"l":6.22,"n":39,"o":6.26,"t":"2026-10-27T15:00:00Z","v":2556,"vw":6.24198},{"c":6.25,"h":6.25,"l":6.21,"n":34,"o":6.21,"t":"2026-10-27T15:05:00Z","v":3147,"vw":6.223334},{"c":6.22,"h":6.23,"l":6.22,"n":38,"o":6.23,"t":"2026-10-27T15:10:00Z","v":1882,"vw":6.221176},{"c":6.22,"h":6.22,"l":6.22,"n":14,"o":6.22,"t":"2026-10-27T15:15:00Z","v":1154,"vw":6.22},{"c":6.215,"h":6.22,"l":6.215,"n":32,"o":6.22,"t":"2026-10-27T15:20:00Z","v":4111,"vw":6.215143},{"c":6.23,"h":6.23,"l":6.215,"n":38,"o":6.215,"t":"2026-10-27T15:25:00Z","v":2429,"vw":6.224838},{"c":6.24,"h":6.24,"l":6.23,"n":47,"o":6.23,"t":"2026-10-27T15:30:00Z","v":4606,"vw":6.237544},{"c":6.25,"h":6.26,"l":6.24,"n":73,"o":6.24,"t":"2026-10-27T15:35:00Z","v":3245,"vw":6.25125},{"c":6.22,"h":6.275,"l":6.22,"n":278,"o":6.25,"t":"2026-10-27T15:40:00Z","v":34456,"vw":6.252668},{"c":6.21,"h":6.22,"l":6.21,"n":27,"o":6.21,"t":"2026-10-27T15:45:00Z","v":2525,"vw":6.211279},{"c":6.205,"h":6.21,"l":6.205,"n":55,"o":6.205,"t":"2026-10-27T15:50:00Z","v":3041,"vw":6.207937},{"c":6.22,"h":6.22,"l":6.21,"n":16,"o":6.22,"t":"2026-10-27T15:55:00Z","v":670,"vw":6.218},{"c":6.22,"h":6.22,"l":6.21,"n":66,"o":6.22,"t":"2026-10-27T16:00:00Z","v":3657,"vw":6.218214},{"c":6.22,"h":6.22,"l":6.21,"n":48,"o":6.215,"t":"2026-10-27T16:05:00Z","v":2209,"vw":6.215946},{"c":6.22,"h":6.22,"l":6.22,"n":29,"o":6.22,"t":"2026-10-27T16:10:00Z","v":779,"vw":6.22},{"c":6.225,"h":6.23,"l":6.21,"n":90,"o":6.215,"t":"2026-10-27T16:15:00Z","v":5130,"vw":6.221418},{"c":6.2,"h":6.225,"l":6.19,"n":151,"o":6.225,"t":"2026-10-27T16:20:00Z","v":17507,"vw":6.211258},{"c":6.19,"h":6.2,"l":6.19,"n":22,"o":6.2,"t":"2026-10-27T16:25:00Z","v":1899,"vw":6.199403},{"c":6.16,"h":6.19,"l":6.16,"n":48,"o":6.19,"t":"2026-10-27T16:30:00Z","v":2814,"vw":6.172688},{"c":6.18,"h":6.18,"l":6.155,"n":82,"o":6.16,"t":"2026-10-27T16:35:00Z","v":15523,"vw":6.162972},{"c":6.14,"h":6.17,"l":6.135,"n":98,"o":6.17,"t":"2026-10-27T16:40:00Z","v":12858,"vw":6.145098},{"c":6.14,"h":6.14,"l":6.14,"n":9,"o":6.14,"t":"2026-10-27T16:50:00Z","v":244,"vw":6.14},{"c":6.13,"h":6.15,"l":6.13,"n":75,"o":6.15,"t":"2026-10-27T16:55:00Z","v":2360,"vw":6.141426},{"c":6.135,"h":6.145,"l":6.135,"n":65,"o":6.135,"t":"2026-10-27T17:00:00Z","v":4165,"vw":6.140498},{"c":6.14,"h":6.14,"l":6.135,"n":33,"o":6.135,"t":"2026-10-27T17:10:00Z","v":4711,"vw":6.139205},{"c":6.14,"h":6.14,"l":6.14,"n":60,"o":6.14,"t":"2026-10-27T17:15:00Z","v":1061,"vw":6.14},{"c":6.14,"h":6.14,"l":6.14,"n":65,"o":6.14,"t":"2026-10-27T17:20:00Z","v":7577,"vw":6.14},{"c":6.145,"h":6.15,"l":6.145,"n":15,"o":6.15,"t":"2026-10-27T17:25:00Z","v":353,"vw":6.1475},{"c":6.14,"h":6.14,"l":6.13,"n":11,"o":6.13,"t":"2026-10-27T17:30:00Z","v":1411,"vw":6.138509},{"c":6.14,"h":6.14,"l":6.14,"n":25,"o":6.14,"t":"2026-10-27T17:35:00Z","v":579,"vw":6.14},{"c":6.125,"h":6.14,"l":6.125,"n":73,"o":6.14,"t":"2026-10-27T17:40:00Z","v":2226,"vw":6.133368},{"c":6.125,"h":6.125,"l":6.125,"n":20,"o":6.125,"t":"2026-10-27T17:45:00Z","v":839,"vw":6.125},{"c":6.115,"h":6.13,"l":6.11,"n":89,"o":6.125,"t":"2026-10-27T17:50:00Z","v":5081,"vw":6.125652},{"c":6.13,"h":6.13,"l":6.105,"n":122,"o":6.11,"t":"2026-10-27T17:55:00Z","v":19552,"vw":6.114992},{"c":6.16,"h":6.16,"l":6.12,"n":133,"o":6.13,"t":"2026-10-27T18:00:00Z","v":30000,"vw":6.126896},{"c":6.19,"h":6.19,"l":6.18,"n":45,"o":6.18,"t":"2026-10-27T18:05:00Z","v":2790,"vw":6.183772},{"c":6.18,"h":6.2,"l":6.18,"n":58,"o":6.2,"t":"2026-10-27T18:10:00Z","v":3680,"vw":6.188167},{"c":6.165,"h":6.17,"l":6.165,"n":15,"o":6.17,"t":"2026-10-27T18:15:00Z","v":524,"vw":6.168333},{"c":6.165,"h":6.165,"l":6.16,"n":32,"o":6.16,"t":"2026-10-27T18:20:00Z","v":1603,"vw":6.160609},{"c":6.17,"h":6.17,"l":6.165,"n":55,"o":6.165,"t":"2026-10-27T18:25:00Z","v":2535,"vw":6.167778},{"c":6.18,"h":6.18,"l":6.165,"n":110,"o":6.18,"t":"2026-10-27T18:30:00Z","v":6008,"vw":6.171788},{"c":6.185,"h":6.185,"l":6.18,"n":25,"o":6.18,"t":"2026-10-27T18:35:00Z","v":854,"vw":6.181667},{"c":6.185,"h":6.185,"l":6.185,"n":51,"o":6.185,"t":"2026-10-27T18:40:00Z","v":1656,"vw":6.185},{"c":6.21,"h":6.215,"l":6.19,"n":107,"o":6.19,"t":"2026-10-27T18:45:00Z","v":6224,"vw":6.207418},{"c":6.225,"h":6.225,"l":6.22,"n":33,"o":6.22,"t":"2026-10-27T18:50:00Z","v":1664,"vw":6.221282},{"c":6.23,"h":6.23,"l":6.22,"n":66,"o":6.225,"t":"2026-10-27T18:55:00Z","v":5282,"vw":6.221361},{"c":6.24,"h":6.24,"l":6.23,"n":34,"o":6.23,"t":"2026-10-27T19:00:00Z","v":1566,"vw":6.232336},{"c":6.245,"h":6.245,"l":6.23,"n":98,"o":6.235,"t":"2026-10-27T19:05:00Z","v":6534,"vw":6.235794},{"c":6.255,"h":6.26,"l":6.25,"n":57,"o":6.25,"t":"2026-10-27T19:10:00Z","v":3563,"vw":6.255},{"c":6.24,"h":6.26,"l":6.24,"n":85,"o":6.26,"t":"2026-10-27T19:15:00Z","v":7450,"vw":6.247453},{"c":6.235,"h":6.235,"l":6.23,"n":28,"o":6.235,"t":"2026-10-27T19:20:00Z","v":991,"vw":6.233843},{"c":6.235,"h":6.25,"l":6.23,"n":97,"o":6.235,"t":"2026-10-27T19:25:00Z","v":7824,"vw":6.239128},{"c":6.245,"h":6.245,"l":6.235,"n":114,"o":6.235,"t":"2026-10-27T19:30:00Z","v":6532,"vw":6.239761},{"c":6.255,"h":6.255,"l":6.25,"n":117,"o":6.25,"t":"2026-10-27T19:35:00Z","v":6684,"vw":6.251262},{"c":6.27,"h":6.27,"l":6.255,"n":192,"o":6.255,"t":"2026-10-27T19:40:00Z","v":12168,"vw":6.259789},{"c":6.275,"h":6.28,"l":6.27,"n":153,"o":6.27,"t":"2026-10-27T19:45:00Z","v":14757,"vw":6.271543},{"c":6.285,"h":6.29,"l":6.275,"n":226,"o":6.28,"t":"2026-10-27T19:50:00Z","v":16218,"vw":6.2835},{"c":6.29,"h":6.3,"l":6.27,"n":731,"o":6.28,"t":"2026-10-27T19:55:00Z","v":93993,"vw":6.289021},{"c":6.3,"h":6.3,"l":6.3,"n":7,"o":6.3,"t":"2026-10-27T20:00:00Z","v":172999,"vw":6.3},{"c":6.29,"h":6.29,"l":6.29,"n":10,"o":6.29,"t":"2026-10-28T09:30:00Z","v":514,"vw":6.29},{"c":6.29,"h":6.29,"l":6.29,"n":19,"o":6.29,"t":"2026-10-28T09:35:00Z","v":907,"vw":6.29}],"history":[{"c":10.98,"h":11.33,"l":10.91,"n":1731,"o":11.1,"t":"2024-10-28T04:00:00Z","v":86230,"vw":11.066869},{"c":10.71,"h":10.89,"l":10.612,"n":1612,"o":10.74,"t":"2024-10-29T04:00:00Z","v":110015,"vw":10.734221},{"c":10.36,"h":10.7,"l":10.2,"n":2042,"o":10.5,"t":"2024-10-30T04:00:00Z","v":189347,"vw":10.366833},{"c":10.44,"h":10.73,"l":10.05,"n":2500,"o":10.31,"t":"2024-10-31T04:00:00Z","v":182307,"vw":10.413282},{"c":10.15,"h":10.6414,"l":10.14,"n":2578,"o":10.52,"t":"2024-11-01T04:00:00Z","v":138225,"vw":10.245121},{"c":10.17,"h":10.38,"l":10.06,"n":2054,"o":10.06,"t":"2024-11-04T05:00:00Z","v":99982,"vw":10.212174},{"c":10.29,"h":10.39,"l":10.04,"n":2297,"o":10.09,"t":"2024-11-05T05:00:00Z","v":91294,"vw":10.216766},{"c":11,"h":11.25,"l":10.51,"n":5386,"o":11.12,"t":"2024-11-06T05:00:00Z","v":289513,"vw":10.995465},{"c":10.96,"h":11.29,"l":10.81,"n":3084,"o":11.11,"t":"2024-11-07T05:00:00Z","v":232061,"vw":10.954004},{"c":10.88,"h":11.2,"l":10.48,"n":2238,"o":11.07,"t":"2024-11-08T05:00:00Z","v":127561,"vw":10.787348},{"c":11.14,"h":11.22,"l":10.77,"n":2589,"o":11,"t":"2024-11-11T05:00:00Z","v":138807,"vw":11.043257},{"c":10.65,"h":11.22,"l":10.46,"n":2952,"o":11.06,"t":"2024-11-12T05:00:00Z","v":177020,"vw":10.781149},{"c":10.33,"h":11.04,"l":10.3,"n":2155,"o":11.04,"t":"2024-11-13T05:00:00Z","v":117573,"vw":10.423632},{"c":9.97,"h":10.48,"l":9.92,"n":2083,"o":10.47,"t":"2024-11-14T05:00:00Z","v":115589,"vw":10.062215},{"c":9.47,"h":10.1567,"l":9.42,"n":3481,"o":10.04,"t":"2024-11-15T05:00:00Z","v":284021,"vw":9.586644},{"c":9.14,"h":9.785,"l":9.03,"n":3006,"o":9.36,"t":"2024-11-18T05:00:00Z","v":485743,"vw":9.294433},{"c":8.92,"h":9.2,"l":8.895,"n":2749,"o":9.14,"t":"2024-11-19T05:00:00Z","v":300954,"vw":9.01656},{"c":8.75,"h":9.07,"l":8.74,"n":2534,"o":8.91,"t":"2024-11-20T05:00:00Z","v":253015,"vw":8.843129},{"c":9.03,"h":9.11,"l":8.71,"n":3516,"o":8.77,"t":"2024-11-21T05:00:00Z","v":608763,"vw":8.978123},{"c":8.95,"h":9.17,"l":8.92,"n":3201,"o":9.06,"t":"2024-11-22T05:00:00Z","v":285883,"vw":9.005409},{"c":8.88,"h":9.2149,"l":8.88,"n":2767,"o":9,"t":"2024-11-25T05:00:00Z","v":204260,"vw":9.017679},{"c":8.96,"h":9.273,"l":8.86,"n":2048,"o":8.88,"t":"2024-11-26T05:00:00Z","v":100844,"vw":8.982672},{"c":9,"h":9.11,"l":8.915,"n":3080,"o":9.01,"t":"2024-11-27T05:00:00Z","v":288943,"vw":8.996954},{"c":9.31,"h":9.39,"l":9,"n":1546,"o":9.13,"t":"2024-11-29T05:00:00Z","v":144237,"vw":9.250639},{"c":9.14,"h":9.53,"l":9.11,"n":2675,"o":9.36,"t":"2024-12-02T05:00:00Z","v":136002,"vw":9.246797},{"c":8.63,"h":9.26,"l":8.61,"n":2911,"o":9.1,"t":"2024-12-03T05:00:00Z","v":201713,"vw":8.758581},{"c":8.48,"h":8.8,"l":8.43,"n":2429,"o":8.7,"t":"2024-12-04T05:00:00Z","v":162575,"vw":8.547169},{"c":8.28,"h":8.57,"l":8.24,"n":2298,"o":8.45,"t":"2024-12-05T05:00:00Z","v":145726,"vw":8.333093},{"c":8.97,"h":9.049,"l":8.36,"n":2595,"o":8.36,"t":"2024-12-06T05:00:00Z","v":143223,"vw":8.891972},{"c":8.72,"h":9.1275,"l":8.7,"n":2866,"o":9.03,"t":"2024-12-09T05:00:00Z","v":200910,"vw":8.817151},{"c":8.91,"h":9.04,"l":8.675,"n":2877,"o":8.75,"t":"2024-12-10T05:00:00Z","v":138247,"vw":8.857384},{"c":8.66,"h":9.14,"l":8.5,"n":2538,"o":9.06,"t":"2024-12-11T05:00:00Z","v":210963,"vw":8.672364},{"c":8.44,"h":8.71,"l":8.3,"n":3300,"o":8.65,"t":"2024-12-12T05:00:00Z","v":267777,"vw":8.48901},{"c":8.41,"h":8.51,"l":8.32,"n":2262,"o":8.39,"t":"2024-12-13T05:00:00Z","v":121520,"vw":8.410097},{"c":8.89,"h":9.04,"l":8.4,"n":3739,"o":8.4,"t":"2024-12-16T05:00:00Z","v":226247,"vw":8.789734},{"c":8.67,"h":8.89,"l":8.6,"n":2896,"o":8.89,"t":"2024-12-17T05:00:00Z","v":176186,"vw":8.711803},{"c":8.34,"h":8.72,"l":8.025,"n":4645,"o":8.71,"t":"2024-12-18T05:00:00Z","v":427342,"vw":8.343173},{"c":8.11,"h":8.41,"l":8.1,"n":2799,"o":8.41,"t":"2024-12-19T05:00:00Z","v":147041,"vw":8.17583},{"c":8.2,"h":8.43,"l":8.01,"n":3650,"o":8.03,"t":"2024-12-20T05:00:00Z","v":612493,"vw":8.190018},{"c":8.18,"h":8.24,"l":8,"n":2423,"o":8.16,"t":"2024-12-23T05:00:00Z","v":118576,"vw":8.144125},{"c":8.23,"h":8.33,"l":8.045,"n":1692,"o":8.13,"t":"2024-12-24T05:00:00Z","v":82054,"vw":8.161912},{"c":8.41,"h":8.5555,"l":8.14,"n":1806,"o":8.15,"t":"2024-12-26T05:00:00Z","v":77893,"vw":8.341961},{"c":8.33,"h":8.5,"l":8.115,"n":1695,"o":8.39,"t":"2024-12-27T05:00:00Z","v":106307,"vw":8.289294},{"c":8.13,"h":8.31,"l":8.11,"n":1955,"o":8.2,"t":"2024-12-30T05:00:00Z","v":102242,"vw":8.165172},{"c":8.22,"h":8.45,"l":8.05,"n":1911,"o":8.21,"t":"2024-12-31T05:00:00Z","v":114533,"vw":8.191409},{"c":8.26,"h":8.505,"l":8.1889,"n":2471,"o":8.36,"t":"2025-01-02T05:00:00Z","v":113631,"vw":8.318329},{"c":8.45,"h":8.5099,"l":8.31,"n":1741,"o":8.33,"t":"2025-01-03T05:00:00Z","v":65033,"vw":8.420071},{"c":8.22,"h":8.6,"l":8.215,"n":2326,"o":8.45,"t":"2025-01-06T05:00:00Z","v":103305,"vw":8.348711},{"c":8.08,"h":8.47,"l":8.05,"n":2955,"o":8.23,"t":"2025-01-07T05:00:00Z","v":152925,"vw":8.184868},{"c":7.9,"h":8.06,"l":7.87,"n":2391,"o":8,"t":"2025-01-08T05:00:00Z","v":188539,"vw":7.957524},{"c":7.6,"h":7.9102,"l":7.51,"n":2841,"o":7.8,"t":"2025-01-10T05:00:00Z","v":229795,"vw":7.650972},{"c":7.5,"h":7.655,"l":7.33,"n":2545,"o":7.6,"t":"2025-01-13T05:00:00Z","v":165865,"vw":7.476799},{"c":7.56,"h":7.6499,"l":7.48,"n":2625,"o":7.55,"t":"2025-01-14T05:00:00Z","v":126248,"vw":7.55066},{"c":7.73,"h":7.9,"l":7.595,"n":1888,"o":7.79,"t":"2025-01-15T05:00:00Z","v":78786,"vw":7.724836},{"c":7.67,"h":7.8,"l":7.46,"n":2359,"o":7.69,"t":"2025-01-16T05:00:00Z","v":117203,"vw":7.615394},{"c":7.77,"h":7.9,"l":7.69,"n":2800,"o":7.81,"t":"2025-01-17T05:00:00Z","v":112088,"vw":7.76527},{"c":7.93,"h":7.99,"l":7.67,"n":2073,"o":7.67,"t":"2025-01-21T05:00:00Z","v":119534,"vw":7.841083},{"c":7.93,"h":8.22,"l":7.78,"n":3217,"o":7.89,"t":"2025-01-22T05:00:00Z","v":164434,"vw":7.981645},{"c":8.1,"h":8.11,"l":7.66,"n":2472,"o":7.84,"t":"2025-01-23T05:00:00Z","v":110081,"vw":7.972302},{"c":7.89,"h":8.26,"l":7.68,"n":1977,"o":8.03,"t":"2025-01-24T05:00:00Z","v":119197,"vw":7.989365},{"c":7.99,"h":8.15,"l":7.7,"n":3305,"o":7.88,"t":"2025-01-27T05:00:00Z","v":214086,"vw":7.99256},{"c":7.85,"h":8,"l":7.63,"n":2591,"o":7.96,"t":"2025-01-28T05:00:00Z","v":162015,"vw":7.822215},{"c":7.92,"h":8.23,"l":7.59,"n":2482,"o":7.77,"t":"2025-01-29T05:00:00Z","v":111286,"vw":7.93567},{"c":7.93,"h":8.105,"l":7.74,"n":2591,"o":7.98,"t":"2025-01-30T05:00:00Z","v":87353,"vw":7.937046},{"c":7.85,"h":8.14,"l":7.83,"n":3439,"o":7.94,"t":"2025-01-31T05:00:00Z","v":152776,"vw":7.929717},{"c":7.68,"h":7.87,"l":7.62,"n":1662,"o":7.72,"t":"2025-02-03T05:00:00Z","v":76381,"vw":7.73222},{"c":8,"h":8,"l":7.61,"n":2296,"o":7.66,"t":"2025-02-04T05:00:00Z","v":90274,"vw":7.886738},{"c":8.21,"h":8.27,"l":7.82,"n":1880,"o":8.06,"t":"2025-02-05T05:00:00Z","v":98691,"vw":8.187491},{"c":8.01,"h":8.27,"l":7.925,"n":2577,"o":8.22,"t":"2025-02-06T05:00:00Z","v":144698,"vw":8.035084},{"c":7.8,"h":8.13,"l":7.76,"n":2081,"o":7.96,"t":"2025-02-07T05:00:00Z","v":179995,"vw":7.899862},{"c":7.76,"h":7.895,"l":7.52,"n":2942,"o":7.84,"t":"2025-02-10T05:00:00Z","v":148943,"vw":7.713226},{"c":7.73,"h":7.73,"l":7.5,"n":2148,"o":7.65,"t":"2025-02-11T05:00:00Z","v":136443,"vw":7.615096},{"c":7.92,"h":7.99,"l":7.59,"n":2013,"o":7.59,"t":"2025-02-12T05:00:00Z","v":112906,"vw":7.825545},{"c":7.94,"h":8.04,"l":7.9,"n":1381,"o":8.03,"t":"2025-02-13T05:00:00Z","v":104036,"vw":7.952554},{"c":7.95,"h":8.16,"l":7.7783,"n":1549,"o":8.01,"t":"2025-02-14T05:00:00Z","v":339622,"vw":7.892118},{"c":7.65,"h":8.03,"l":7.65,"n":2129,"o":7.75,"t":"2025-02-18T05:00:00Z","v":213354,"vw":7.753427},{"c":7.65,"h":7.785,"l":7.575,"n":1599,"o":7.75,"t":"2025-02-19T05:00:00Z","v":110412,"vw":7.658764},{"c":7.63,"h":7.7199,"l":7.55,"n":1835,"o":7.56,"t":"2025-02-20T05:00:00Z","v":128348,"vw":7.645631},{"c":7.51,"h":7.805,"l":7.5,"n":1874,"o":7.71,"t":"2025-02-21T05:00:00Z","v":146728,"vw":7.626554},{"c":7.37,"h":7.6,"l":7.33,"n":2076,"o":7.6,"t":"2025-02-24T05:00:00Z","v":143485,"vw":7.441846},{"c":7.28,"h":7.63,"l":7.2526,"n":3063,"o":7.39,"t":"2025-02-25T05:00:00Z","v":193998,"vw":7.378284},{"c":7.5,"h":7.655,"l":7.3,"n":1938,"o":7.3,"t":"2025-02-26T05:00:00Z","v":120464,"vw":7.486103},{"c":7.37,"h":7.68,"l":7.34,"n":1225,"o":7.42,"t":"2025-02-27T05:00:00Z","v":186036,"vw":7.45824},{"c":7.49,"h":7.6,"l":7.3,"n":2269,"o":7.34,"t":"2025-02-28T05:00:00Z","v":105037,"vw":7.470878},{"c":7.21,"h":7.685,"l":7.2,"n":1774,"o":7.53,"t":"2025-03-03T05:00:00Z","v":124296,"vw":7.28305},{"c":7.5,"h":7.55,"l":7.09,"n":3200,"o":7.12,"t":"2025-03-04T05:00:00Z","v":271375,"vw":7.455045},{"c":7.49,"h":7.59,"l":7.32,"n":2090,"o":7.565,"t":"2025-03-05T05:00:00Z","v":231277,"vw":7.526859},{"c":7.47,"h":7.58,"l":7.327,"n":2344,"o":7.4,"t":"2025-03-06T05:00:00Z","v":283432,"vw":7.495922},{"c":7.4,"h":7.5,"l":7.31,"n":2789,"o":7.43,"t":"2025-03-07T05:00:00Z","v":91551,"vw":7.396595},{"c":7.21,"h":7.412,"l":7.11,"n":2598,"o":7.22,"t":"2025-03-10T04:00:00Z","v":98478,"vw":7.192078},{"c":7.37,"h":7.45,"l":7.05,"n":3555,"o":7.4,"t":"2025-03-11T04:00:00Z","v":154260,"vw":7.234901},{"c":7.49,"h":7.56,"l":7.2873,"n":2996,"o":7.53,"t":"2025-03-12T04:00:00Z","v":144392,"vw":7.457508},{"c":7.26,"h":7.51,"l":7.2403,"n":1516,"o":7.5,"t":"2025-03-13T04:00:00Z","v":118741,"vw":7.390579},{"c":7.35,"h":7.63,"l":7.16,"n":1826,"o":7.31,"t":"2025-03-14T04:00:00Z","v":114906,"vw":7.357112},{"c":7.54,"h":7.57,"l":7.285,"n":3338,"o":7.33,"t":"2025-03-17T04:00:00Z","v":365453,"vw":7.507907},{"c":7.42,"h":7.51,"l":7.36,"n":1895,"o":7.44,"t":"2025-03-18T04:00:00Z","v":88956,"vw":7.427685},{"c":7.49,"h":7.57,"l":7.38,"n":2505,"o":7.49,"t":"2025-03-19T04:00:00Z","v":158133,"vw":7.493874},{"c":7.42,"h":7.5285,"l":7.27,"n":2040,"o":7.39,"t":"2025-03-20T04:00:00Z","v":110052,"vw":7.38444},{"c":7.5,"h":7.59,"l":7.34,"n":3257,"o":7.45,"t":"2025-03-21T04:00:00Z","v":282589,"vw":7.459445},{"c":7,"h":7.73,"l":6.33,"n":5340,"o":7.59,"t":"2025-03-24T04:00:00Z","v":500459,"vw":6.85336},{"c":7.08,"h":7.25,"l":6.72,"n":4043,"o":6.96,"t":"2025-03-25T04:00:00Z","v":304289,"vw":6.987524},{"c":5.99,"h":7.04,"l":5.94,"n":4248,"o":7.04,"t":"2025-03-26T04:00:00Z","v":707757,"vw":6.202271},{"c":5.94,"h":6.06,"l":5.77,"n":4294,"o":6.04,"t":"2025-03-27T04:00:00Z","v":407734,"vw":5.926004},{"c":6.34,"h":6.36,"l":5.85,"n":3483,"o":5.96,"t":"2025-03-28T04:00:00Z","v":3115195,"vw":6.014065},{"c":5.86,"h":6.455,"l":5.72,"n":4549,"o":6.17,"t":"2025-03-31T04:00:00Z","v":369596,"vw":5.89924},{"c":5.67,"h":5.8695,"l":5.53,"n":6312,"o":5.81,"t":"2025-04-01T04:00:00Z","v":436762,"vw":5.692968},{"c":5.94,"h":6.24,"l":5.58,"n":6007,"o":5.69,"t":"2025-04-02T04:00:00Z","v":516973,"vw":5.984653},{"c":5.71,"h":5.81,"l":5.51,"n":4180,"o":5.68,"t":"2025-04-03T04:00:00Z","v":390308,"vw":5.682071},{"c":5.43,"h":5.74,"l":5.28,"n":4470,"o":5.62,"t":"2025-04-04T04:00:00Z","v":564873,"vw":5.49676},{"c":5.52,"h":5.6,"l":5.075,"n":4851,"o":5.3,"t":"2025-04-07T04:00:00Z","v":321241,"vw":5.449704},{"c":5.23,"h":5.99,"l":5.14,"n":4031,"o":5.87,"t":"2025-04-08T04:00:00Z","v":281535,"vw":5.343107},{"c":5.36,"h":5.717,"l":4.9,"n":5312,"o":5.11,"t":"2025-04-09T04:00:00Z","v":396077,"vw":5.319525},{"c":4.97,"h":5.21,"l":4.84,"n":4085,"o":5.17,"t":"2025-04-10T04:00:00Z","v":292754,"vw":4.95652},{"c":5.3,"h":5.32,"l":4.9375,"n":3569,"o":4.96,"t":"2025-04-11T04:00:00Z","v":195990,"vw":5.211793},{"c":5.45,"h":5.82,"l":5.32,"n":2987,"o":5.44,"t":"2025-04-14T04:00:00Z","v":186046,"vw":5.429982},{"c":5.57,"h":5.67,"l":5.34,"n":2293,"o":5.43,"t":"2025-04-15T04:00:00Z","v":115246,"vw":5.537223},{"c":5.4,"h":5.53,"l":5.325,"n":2980,"o":5.49,"t":"2025-04-16T04:00:00Z","v":138061,"vw":5.419095},{"c":5.36,"h":5.49,"l":5.27,"n":2498,"o":5.37,"t":"2025-04-17T04:00:00Z","v":130480,"vw":5.359683},{"c":5.57,"h":5.65,"l":4.93,"n":2650,"o":4.93,"t":"2025-04-21T04:00:00Z","v":191447,"vw":5.482719},{"c":5.71,"h":5.863,"l":5.5301,"n":1948,"o":5.61,"t":"2025-04-22T04:00:00Z","v":123793,"vw":5.688551},{"c":5.76,"h":5.9199,"l":5.64,"n":2770,"o":5.86,"t":"2025-04-23T04:00:00Z","v":158834,"vw":5.759933},{"c":5.52,"h":5.87,"l":5.4701,"n":2709,"o":5.76,"t":"2025-04-24T04:00:00Z","v":202442,"vw":5.568785},{"c":5.38,"h":5.62,"l":5.27,"n":3660,"o":5.46,"t":"2025-04-25T04:00:00Z","v":244554,"vw":5.418005},{"c":5.51,"h":5.64,"l":5.35,"n":3055,"o":5.41,"t":"2025-04-28T04:00:00Z","v":145544,"vw":5.44918},{"c":5.56,"h":5.69,"l":5.455,"n":2382,"o":5.54,"t":"2025-04-29T04:00:00Z","v":109683,"vw":5.590917},{"c":5.83,"h":5.88,"l":5.4,"n":2579,"o":5.44,"t":"2025-04-30T04:00:00Z","v":161112,"vw":5.74863},{"c":6.07,"h":6.09,"l":5.62,"n":2901,"o":5.81,"t":"2025-05-01T04:00:00Z","v":163770,"vw":5.953222},{"c":6.15,"h":6.29,"l":6,"n":2543,"o":6.19,"t":"2025-05-02T04:00:00Z","v":119017,"vw":6.199603},{"c":5.92,"h":6.15,"l":5.895,"n":1786,"o":6.15,"t":"2025-05-05T04:00:00Z","v":94246,"vw":5.962449},{"c":5.47,"h":6,"l":5.455,"n":5445,"o":5.86,"t":"2025-05-06T04:00:00Z","v":293551,"vw":5.618722},{"c":4.97,"h":5.64,"l":4.94,"n":3570,"o":5.54,"t":"2025-05-07T04:00:00Z","v":210822,"vw":5.135742},{"c":5.8,"h":5.82,"l":4.95,"n":4919,"o":4.96,"t":"2025-05-08T04:00:00Z","v":303793,"vw":5.602173},{"c":5.23,"h":5.83,"l":5.205,"n":4028,"o":5.8,"t":"2025-05-09T04:00:00Z","v":227324,"vw":5.371132},{"c":5.35,"h":5.92,"l":5.26,"n":2764,"o":5.46,"t":"2025-05-12T04:00:00Z","v":170796,"vw":5.380551},{"c":5.26,"h":5.43,"l":4.96,"n":4533,"o":5.43,"t":"2025-05-13T04:00:00Z","v":314045,"vw":5.237158},{"c":4.9,"h":5.28,"l":4.89,"n":2353,"o":5.25,"t":"2025-05-14T04:00:00Z","v":157872,"vw":4.993371},{"c":5.18,"h":5.38,"l":4.345,"n":5378,"o":4.53,"t":"2025-05-15T04:00:00Z","v":482255,"vw":5.017697},{"c":5.95,"h":6.2,"l":5.105,"n":5736,"o":5.15,"t":"2025-05-16T04:00:00Z","v":746593,"vw":5.802658},{"c":5.92,"h":6.21,"l":5.545,"n":5612,"o":5.81,"t":"2025-05-19T04:00:00Z","v":346559,"vw":5.935094},{"c":5.93,"h":6.07,"l":5.8,"n":3381,"o":5.9,"t":"2025-05-20T04:00:00Z","v":217370,"vw":5.949381},{"c":5.96,"h":6.39,"l":5.93,"n":3938,"o":6.21,"t":"2025-05-21T04:00:00Z","v":246092,"vw":6.113815},{"c":5.94,"h":6.3458,"l":5.8,"n":3038,"o":5.87,"t":"2025-05-22T04:00:00Z","v":157173,"vw":5.969729},{"c":5.89,"h":5.99,"l":5.75,"n":2709,"o":5.81,"t":"2025-05-23T04:00:00Z","v":158183,"vw":5.895203},{"c":5.99,"h":6.17,"l":5.855,"n":3688,"o":5.96,"t":"2025-05-27T04:00:00Z","v":140192,"vw":6.027778},{"c":6,"h":6.1114,"l":5.91,"n":2541,"o":6.07,"t":"2025-05-28T04:00:00Z","v":112355,"vw":6.011681},{"c":6.09,"h":6.295,"l":6.04,"n":2197,"o":6.04,"t":"2025-05-29T04:00:00Z","v":108168,"vw":6.151764},{"c":5.86,"h":6.03,"l":5.68,"n":2545,"o":6.03,"t":"2025-05-30T04:00:00Z","v":266667,"vw":5.862276},{"c":6.16,"h":6.18,"l":5.8,"n":3265,"o":5.95,"t":"2025-06-02T04:00:00Z","v":172680,"vw":6.05819},{"c":6.33,"h":6.4,"l":5.91,"n":4026,"o":6.17,"t":"2025-06-03T04:00:00Z","v":357644,"vw":6.304784},{"c":6.14,"h":6.5,"l":6.13,"n":3185,"o":6.35,"t":"2025-06-04T04:00:00Z","v":171991,"vw":6.228396},{"c":6.1,"h":6.235,"l":5.995,"n":3188,"o":6.14,"t":"2025-06-05T04:00:00Z","v":166413,"vw":6.116259},{"c":6.5,"h":6.73,"l":6.05,"n":3054,"o":6.21,"t":"2025-06-06T04:00:00Z","v":178259,"vw":6.521294},{"c":6.29,"h":6.696,"l":6.2025,"n":3446,"o":6.51,"t":"2025-06-09T04:00:00Z","v":179563,"vw":6.311465},{"c":6.97,"h":7.01,"l":6.265,"n":3394,"o":6.32,"t":"2025-06-10T04:00:00Z","v":232357,"vw":6.76693},{"c":6.63,"h":7.12,"l":6.615,"n":4446,"o":7.09,"t":"2025-06-11T04:00:00Z","v":283987,"vw":6.810019},{"c":6.67,"h":6.8,"l":6.41,"n":2789,"o":6.55,"t":"2025-06-12T04:00:00Z","v":161862,"vw":6.653305},{"c":6.42,"h":6.69,"l":6.4,"n":3261,"o":6.49,"t":"2025-06-13T04:00:00Z","v":152625,"vw":6.492733},{"c":6.4,"h":6.475,"l":6.26,"n":3200,"o":6.45,"t":"2025-06-16T04:00:00Z","v":184862,"vw":6.351138},{"c":6.18,"h":6.36,"l":6.035,"n":3574,"o":6.32,"t":"2025-06-17T04:00:00Z","v":194731,"vw":6.181356},{"c":6.1,"h":6.445,"l":6,"n":2747,"o":6.18,"t":"2025-06-18T04:00:00Z","v":158942,"vw":6.201568},{"c":6.04,"h":6.18,"l":5.92,"n":3174,"o":6.15,"t":"2025-06-20T04:00:00Z","v":297190,"vw":6.049539},{"c":6.15,"h":6.15,"l":5.93,"n":2539,"o":6.04,"t":"2025-06-23T04:00:00Z","v":157334,"vw":6.079512},{"c":6.55,"h":6.63,"l":6.06,"n":3322,"o":6.2,"t":"2025-06-24T04:00:00Z","v":208069,"vw":6.460833},{"c":6.57,"h":6.675,"l":6.37,"n":3775,"o":6.65,"t":"2025-06-25T04:00:00Z","v":218809,"vw":6.581532},{"c":6.29,"h":6.59,"l":6.24,"n":2763,"o":6.55,"t":"2025-06-26T04:00:00Z","v":129654,"vw":6.314967},{"c":6.28,"h":6.395,"l":6.14,"n":2223,"o":6.29,"t":"2025-06-27T04:00:00Z","v":1310379,"vw":6.278572},{"c":6.26,"h":6.36,"l":6.0636,"n":2034,"o":6.27,"t":"2025-06-30T04:00:00Z","v":134667,"vw":6.284862},{"c":6.26,"h":6.42,"l":6.07,"n":2613,"o":6.22,"t":"2025-07-01T04:00:00Z","v":112562,"vw":6.274996},{"c":6.46,"h":6.72,"l":6.1978,"n":2837,"o":6.29,"t":"2025-07-02T04:00:00Z","v":198071,"vw":6.570349},{"c":6.56,"h":6.72,"l":6.3,"n":1767,"o":6.52,"t":"2025-07-03T04:00:00Z","v":127517,"vw":6.549245},{"c":6.16,"h":6.47,"l":6.11,"n":2813,"o":6.46,"t":"2025-07-07T04:00:00Z","v":138027,"vw":6.230641},{"c":6.25,"h":6.32,"l":5.96,"n":3078,"o":6.2,"t":"2025-07-08T04:00:00Z","v":174933,"vw":6.211303},{"c":6.59,"h":6.76,"l":6.34,"n":2660,"o":6.34,"t":"2025-07-09T04:00:00Z","v":170938,"vw":6.578253},{"c":6.77,"h":6.79,"l":6.48,"n":1946,"o":6.58,"t":"2025-07-10T04:00:00Z","v":95519,"vw":6.669352},{"c":6.4,"h":6.785,"l":6.39,"n":2009,"o":6.72,"t":"2025-07-11T04:00:00Z","v":151715,"vw":6.474634},{"c":6.75,"h":6.79,"l":6.37,"n":2223,"o":6.37,"t":"2025-07-14T04:00:00Z","v":146515,"vw":6.585361},{"c":6.56,"h":6.9482,"l":6.53,"n":2129,"o":6.8,"t":"2025-07-15T04:00:00Z","v":122912,"vw":6.601895},{"c":6.95,"h":7.005,"l":6.53,"n":3129,"o":6.56,"t":"2025-07-16T04:00:00Z","v":193712,"vw":6.76561},{"c":7.12,"h":7.151,"l":6.91,"n":2570,"o":6.97,"t":"2025-07-17T04:00:00Z","v":176351,"vw":7.054206},{"c":6.71,"h":7.25,"l":6.7,"n":3906,"o":7.2,"t":"2025-07-18T04:00:00Z","v":213139,"vw":6.869789},{"c":6.77,"h":7.03,"l":6.6424,"n":2242,"o":6.76,"t":"2025-07-21T04:00:00Z","v":141542,"vw":6.811477},{"c":6.77,"h":6.9,"l":6.75,"n":1672,"o":6.77,"t":"2025-07-22T04:00:00Z","v":98254,"vw":6.786619},{"c":7,"h":7.15,"l":6.72,"n":2234,"o":6.85,"t":"2025-07-23T04:00:00Z","v":148206,"vw":6.993695},{"c":7.06,"h":7.09,"l":6.88,"n":2941,"o":6.95,"t":"2025-07-24T04:00:00Z","v":127766,"vw":7.011159},{"c":7.23,"h":7.25,"l":7,"n":2057,"o":7.11,"t":"2025-07-25T04:00:00Z","v":123236,"vw":7.16097},{"c":6.99,"h":7.4799,"l":6.96,"n":2941,"o":7.29,"t":"2025-07-28T04:00:00Z","v":223595,"vw":7.185124},{"c":6.79,"h":7.3158,"l":6.72,"n":3516,"o":7.04,"t":"2025-07-29T04:00:00Z","v":207657,"vw":6.873758},{"c":6.59,"h":6.98,"l":6.54,"n":5548,"o":6.84,"t":"2025-07-30T04:00:00Z","v":241107,"vw":6.715837},{"c":6.89,"h":6.9795,"l":6.38,"n":3552,"o":6.59,"t":"2025-07-31T04:00:00Z","v":196777,"vw":6.753953},{"c":6.74,"h":6.87,"l":6.63,"n":4552,"o":6.75,"t":"2025-08-01T04:00:00Z","v":200596,"vw":6.766208},{"c":6.61,"h":6.92,"l":6.51,"n":2568,"o":6.74,"t":"2025-08-04T04:00:00Z","v":178549,"vw":6.795333},{"c":6.63,"h":7.02,"l":6.48,"n":3589,"o":6.64,"t":"2025-08-05T04:00:00Z","v":163728,"vw":6.633722},{"c":6.84,"h":6.89,"l":6.48,"n":2571,"o":6.58,"t":"2025-08-06T04:00:00Z","v":140010,"vw":6.766189},{"c":6.55,"h":6.892,"l":6.3,"n":3084,"o":6.86,"t":"2025-08-07T04:00:00Z","v":126727,"vw":6.518368},{"c":6.8,"h":6.83,"l":6.3424,"n":2356,"o":6.59,"t":"2025-08-08T04:00:00Z","v":148610,"vw":6.729688},{"c":6.84,"h":6.96,"l":6.65,"n":2062,"o":6.83,"t":"2025-08-11T04:00:00Z","v":103873,"vw":6.79438},{"c":6.94,"h":7.05,"l":6.8208,"n":2187,"o":6.93,"t":"2025-08-12T04:00:00Z","v":139727,"vw":6.935437},{"c":7.23,"h":7.4,"l":7,"n":2756,"o":7,"t":"2025-08-13T04:00:00Z","v":212971,"vw":7.242186},{"c":7,"h":7.18,"l":6.87,"n":2058,"o":7.12,"t":"2025-08-14T04:00:00Z","v":118364,"vw":6.989246},{"c":6.72,"h":7.145,"l":6.71,"n":2179,"o":7.03,"t":"2025-08-15T04:00:00Z","v":98917,"vw":6.870004},{"c":6.69,"h":6.8,"l":6.585,"n":3036,"o":6.7,"t":"2025-08-18T04:00:00Z","v":154768,"vw":6.720219},{"c":6.4,"h":6.64,"l":6.245,"n":1930,"o":6.64,"t":"2025-08-19T04:00:00Z","v":105330,"vw":6.373314},{"c":6.37,"h":6.41,"l":6.1,"n":3432,"o":6.38,"t":"2025-08-20T04:00:00Z","v":161099,"vw":6.330812},{"c":6.47,"h":6.52,"l":6.25,"n":2210,"o":6.39,"t":"2025-08-21T04:00:00Z","v":135444,"vw":6.440224},{"c":6.55,"h":6.795,"l":6.368,"n":5082,"o":6.52,"t":"2025-08-22T04:00:00Z","v":200425,"vw":6.589269},{"c":6.52,"h":6.6,"l":6.3,"n":3895,"o":6.54,"t":"2025-08-25T04:00:00Z","v":205349,"vw":6.490793},{"c":6.5,"h":6.8,"l":6.41,"n":2287,"o":6.54,"t":"2025-08-26T04:00:00Z","v":135503,"vw":6.504761},{"c":6.44,"h":6.7212,"l":6.38,"n":2785,"o":6.5,"t":"2025-08-27T04:00:00Z","v":124365,"vw":6.469931},{"c":6.43,"h":6.635,"l":6.39,"n":1966,"o":6.45,"t":"2025-08-28T04:00:00Z","v":113375,"vw":6.450357},{"c":6.26,"h":6.485,"l":6.19,"n":2156,"o":6.48,"t":"2025-08-29T04:00:00Z","v":130480,"vw":6.274003},{"c":6.31,"h":6.47,"l":6.19,"n":2590,"o":6.25,"t":"2025-09-02T04:00:00Z","v":140098,"vw":6.312946},{"c":6.34,"h":6.47,"l":6.25,"n":2232,"o":6.3,"t":"2025-09-03T04:00:00Z","v":123079,"vw":6.351514},{"c":6.42,"h":6.42,"l":6.1988,"n":3055,"o":6.34,"t":"2025-09-04T04:00:00Z","v":100601,"vw":6.339402},{"c":6.48,"h":6.56,"l":6.384,"n":3119,"o":6.55,"t":"2025-09-05T04:00:00Z","v":139791,"vw":6.482087},{"c":6.47,"h":6.61,"l":6.4,"n":5578,"o":6.48,"t":"2025-09-08T04:00:00Z","v":248583,"vw":6.50128},{"c":6.46,"h":6.5,"l":6.2,"n":3159,"o":6.46,"t":"2025-09-09T04:00:00Z","v":159303,"vw":6.378873},{"c":6.44,"h":6.53,"l":6.345,"n":3834,"o":6.48,"t":"2025-09-10T04:00:00Z","v":184171,"vw":6.447282},{"c":6.64,"h":6.67,"l":6.4,"n":3982,"o":6.48,"t":"2025-09-11T04:00:00Z","v":277474,"vw":6.566943},{"c":6.18,"h":6.721,"l":6.17,"n":3040,"o":6.67,"t":"2025-09-12T04:00:00Z","v":193965,"vw":6.314576},{"c":5.97,"h":6.29,"l":5.95,"n":3884,"o":6.17,"t":"2025-09-15T04:00:00Z","v":164520,"vw":6.050011},{"c":6.29,"h":6.52,"l":5.89,"n":4458,"o":5.89,"t":"2025-09-16T04:00:00Z","v":403908,"vw":6.290917},{"c":6.1,"h":6.4,"l":6,"n":4856,"o":6.29,"t":"2025-09-17T04:00:00Z","v":246137,"vw":6.179649},{"c":6.26,"h":6.4,"l":6.12,"n":3794,"o":6.17,"t":"2025-09-18T04:00:00Z","v":295192,"vw":6.264714},{"c":6.08,"h":6.315,"l":6.04,"n":3145,"o":6.27,"t":"2025-09-19T04:00:00Z","v":1834850,"vw":6.098301},{"c":6.16,"h":6.2,"l":5.98,"n":3225,"o":6.09,"t":"2025-09-22T04:00:00Z","v":228126,"vw":6.112405},{"c":6.22,"h":6.24,"l":5.9813,"n":3376,"o":6.1,"t":"2025-09-23T04:00:00Z","v":176703,"vw":6.191514},{"c":6.17,"h":6.38,"l":6.02,"n":2120,"o":6.24,"t":"2025-09-24T04:00:00Z","v":114557,"vw":6.171762},{"c":5.88,"h":6.27,"l":5.855,"n":2508,"o":6.11,"t":"2025-09-25T04:00:00Z","v":134034,"vw":5.957926},{"c":6.16,"h":6.18,"l":5.81,"n":3053,"o":5.9,"t":"2025-09-26T04:00:00Z","v":306119,"vw":6.015975},{"c":6.17,"h":6.2825,"l":6.12,"n":2205,"o":6.17,"t":"2025-09-29T04:00:00Z","v":120884,"vw":6.176189},{"c":6.18,"h":6.25,"l":6.07,"n":2893,"o":6.13,"t":"2025-09-30T04:00:00Z","v":176927,"vw":6.173293},{"c":6.15,"h":6.27,"l":6.12,"n":3063,"o":6.16,"t":"2025-10-01T04:00:00Z","v":161259,"vw":6.159315},{"c":6.02,"h":6.17,"l":5.925,"n":2769,"o":6.17,"t":"2025-10-02T04:00:00Z","v":197572,"vw":6.003218},{"c":6.05,"h":6.2825,"l":6,"n":2642,"o":6.06,"t":"2025-10-03T04:00:00Z","v":191890,"vw":6.076084},{"c":5.92,"h":6.14,"l":5.9,"n":3239,"o":6.1,"t":"2025-10-06T04:00:00Z","v":200002,"vw":5.967068},{"c":5.76,"h":5.9946,"l":5.73,"n":3047,"o":5.92,"t":"2025-10-07T04:00:00Z","v":168355,"vw":5.79068},{"c":6.09,"h":6.14,"l":5.72,"n":4354,"o":5.83,"t":"2025-10-08T04:00:00Z","v":331422,"vw":6.053647},{"c":6.03,"h":6.125,"l":5.95,"n":3585,"o":6.1,"t":"2025-10-09T04:00:00Z","v":212212,"vw":6.045639},{"c":5.92,"h":6.1388,"l":5.845,"n":5029,"o":6.06,"t":"2025-10-10T04:00:00Z","v":158414,"vw":5.944207},{"c":6.13,"h":6.25,"l":5.8,"n":5221,"o":5.96,"t":"2025-10-13T04:00:00Z","v":335994,"vw":6.080422},{"c":6.16,"h":6.23,"l":5.96,"n":3708,"o":6.1,"t":"2025-10-14T04:00:00Z","v":176701,"vw":6.114572},{"c":6.35,"h":6.375,"l":6.13,"n":5928,"o":6.2,"t":"2025-10-15T04:00:00Z","v":803040,"vw":6.264683},{"c":6.19,"h":6.6225,"l":6.135,"n":5835,"o":6.35,"t":"2025-10-16T04:00:00Z","v":365934,"vw":6.347259},{"c":5.67,"h":6.195,"l":5.55,"n":8590,"o":6.12,"t":"2025-10-17T04:00:00Z","v":503177,"vw":5.787543},{"c":6.06,"h":6.08,"l":5.75,"n":4129,"o":5.75,"t":"2025-10-20T04:00:00Z","v":239423,"vw":5.978546},{"c":6.12,"h":6.155,"l":5.79,"n":6912,"o":6.01,"t":"2025-10-21T04:00:00Z","v":610897,"vw":6.050793},{"c":5.76,"h":6.16,"l":5.69,"n":6209,"o":6.06,"t":"2025-10-22T04:00:00Z","v":304603,"vw":5.804496},{"c":5.68,"h":5.859,"l":5.63,"n":5667,"o":5.8,"t":"2025-10-23T04:00:00Z","v":287815,"vw":5.719142},{"c":5.86,"h":5.9354,"l":5.62,"n":6090,"o":5.74,"t":"2025-10-24T04:00:00Z","v":337230,"vw":5.760662},{"c":6.1,"h":6.2,"l":5.87,"n":3922,"o":5.87,"t":"2025-10-27T04:00:00Z","v":167937,"vw":6.093023},{"c":6.37,"h":6.595,"l":6.065,"n":4988,"o":6.09,"t":"2025-10-28T04:00:00Z","v":210648,"vw":6.376804},{"c":6.14,"h":6.47,"l":6.035,"n":5489,"o":6.35,"t":"2025-10-29T04:00:00Z","v":299502,"vw":6.150793},{"c":6.08,"h":6.23,"l":6.03,"n":3683,"o":6.09,"t":"2025-10-30T04:00:00Z","v":163035,"vw":6.120909},{"c":6.13,"h":6.2,"l":5.97,"n":3546,"o":6.06,"t":"2025-10-31T04:00:00Z","v":174069,"vw":6.114505},{"c":6.04,"h":6.18,"l":5.9,"n":4134,"o":6.09,"t":"2025-11-03T05:00:00Z","v":180141,"vw":6.006244},{"c":5.68,"h":5.96,"l":5.63,"n":5383,"o":5.95,"t":"2025-11-04T05:00:00Z","v":336982,"vw":5.725731},{"c":5.44,"h":5.7146,"l":5.415,"n":4648,"o":5.68,"t":"2025-11-05T05:00:00Z","v":238791,"vw":5.469665},{"c":5.41,"h":5.53,"l":5.375,"n":4306,"o":5.45,"t":"2025-11-06T05:00:00Z","v":177351,"vw":5.424858},{"c":5.35,"h":5.38,"l":5.175,"n":4152,"o":5.37,"t":"2025-11-07T05:00:00Z","v":251337,"vw":5.309582},{"c":5.52,"h":5.54,"l":5.43,"n":3119,"o":5.44,"t":"2025-11-10T05:00:00Z","v":152222,"vw":5.49115},{"c":5.66,"h":5.68,"l":5.48,"n":2721,"o":5.5,"t":"2025-11-11T05:00:00Z","v":118143,"vw":5.621408},{"c":5.57,"h":5.8696,"l":5.45,"n":3759,"o":5.66,"t":"2025-11-12T05:00:00Z","v":191897,"vw":5.577948},{"c":5.53,"h":5.6717,"l":5.42,"n":4099,"o":5.52,"t":"2025-11-13T05:00:00Z","v":192399,"vw":5.537929},{"c":5.53,"h":5.66,"l":5.3843,"n":2565,"o":5.4,"t":"2025-11-14T05:00:00Z","v":176030,"vw":5.51038},{"c":5.5,"h":5.71,"l":5.35,"n":5358,"o":5.42,"t":"2025-11-17T05:00:00Z","v":294213,"vw":5.514716},{"c":5.41,"h":5.64,"l":5.35,"n":3272,"o":5.46,"t":"2025-11-18T05:00:00Z","v":172127,"vw":5.429362},{"c":5.4,"h":5.49,"l":5.335,"n":3041,"o":5.43,"t":"2025-11-19T05:00:00Z","v":174348,"vw":5.398208},{"c":5.35,"h":5.7,"l":5.345,"n":4582,"o":5.53,"t":"2025-11-20T05:00:00Z","v":240819,"vw":5.441332},{"c":5.44,"h":5.56,"l":5.31,"n":3010,"o":5.34,"t":"2025-11-21T05:00:00Z","v":160520,"vw":5.443795},{"c":5.5,"h":5.64,"l":5.3661,"n":3375,"o":5.45,"t":"2025-11-24T05:00:00Z","v":226199,"vw":5.506602},{"c":6.11,"h":6.2,"l":5.53,"n":6043,"o":5.53,"t":"2025-11-25T05:00:00Z","v":429983,"vw":5.984479},{"c":6.38,"h":6.595,"l":6.2,"n":4369,"o":6.31,"t":"2025-11-26T05:00:00Z","v":317017,"vw":6.376693},{"c":6.6,"h":6.6207,"l":6.42,"n":3098,"o":6.48,"t":"2025-11-28T05:00:00Z","v":217173,"vw":6.582848},{"c":6.21,"h":6.5031,"l":6.09,"n":3341,"o":6.46,"t":"2025-12-01T05:00:00Z","v":157911,"vw":6.221772},{"c":6.02,"h":6.23,"l":5.9,"n":4671,"o":6.23,"t":"2025-12-02T05:00:00Z","v":212449,"vw":6.063216},{"c":6.3,"h":6.32,"l":5.89,"n":3605,"o":6.05,"t":"2025-12-03T05:00:00Z","v":140920,"vw":6.225868},{"c":6.45,"h":6.53,"l":6.21,"n":2874,"o":6.27,"t":"2025-12-04T05:00:00Z","v":117755,"vw":6.419366},{"c":6.43,"h":6.52,"l":6.385,"n":2527,"o":6.48,"t":"2025-12-05T05:00:00Z","v":96485,"vw":6.443763},{"c":6.4,"h":6.55,"l":6.35,"n":3101,"o":6.52,"t":"2025-12-08T05:00:00Z","v":135211,"vw":6.442475},{"c":6.35,"h":6.445,"l":6.27,"n":3101,"o":6.37,"t":"2025-12-09T05:00:00Z","v":99793,"vw":6.374454},{"c":6.47,"h":6.5299,"l":6.3,"n":4485,"o":6.5,"t":"2025-12-10T05:00:00Z","v":201264,"vw":6.43493},{"c":6.51,"h":6.55,"l":6.3837,"n":3022,"o":6.47,"t":"2025-12-11T05:00:00Z","v":164107,"vw":6.504395},{"c":6.54,"h":6.69,"l":6.465,"n":2991,"o":6.5,"t":"2025-12-12T05:00:00Z","v":157086,"vw":6.564932},{"c":6.33,"h":6.635,"l":6.24,"n":3764,"o":6.57,"t":"2025-12-15T05:00:00Z","v":182697,"vw":6.385917},{"c":6.18,"h":6.41,"l":6.04,"n":3122,"o":6.28,"t":"2025-12-16T05:00:00Z","v":173896,"vw":6.180279},{"c":5.85,"h":6.185,"l":5.83,"n":2953,"o":6.18,"t":"2025-12-17T05:00:00Z","v":171284,"vw":5.919841},{"c":5.78,"h":6.105,"l":5.722,"n":5924,"o":5.9,"t":"2025-12-18T05:00:00Z","v":179349,"vw":5.801103},{"c":5.86,"h":5.92,"l":5.72,"n":2793,"o":5.76,"t":"2025-12-19T05:00:00Z","v":313406,"vw":5.838863},{"c":6.02,"h":6.15,"l":5.87,"n":2787,"o":5.97,"t":"2025-12-22T05:00:00Z","v":125281,"vw":6.023592},{"c":6.04,"h":6.12,"l":5.73,"n":2450,"o":6,"t":"2025-12-23T05:00:00Z","v":161857,"vw":6.01892},{"c":5.88,"h":6.05,"l":5.74,"n":2297,"o":6.05,"t":"2025-12-24T05:00:00Z","v":162918,"vw":5.896162},{"c":5.87,"h":5.92,"l":5.72,"n":2109,"o":5.88,"t":"2025-12-26T05:00:00Z","v":99060,"vw":5.826353},{"c":5.46,"h":6.34,"l":5.39,"n":6334,"o":5.83,"t":"2025-12-29T05:00:00Z","v":403977,"vw":5.509773},{"c":5.49,"h":5.69,"l":5.3,"n":5564,"o":5.46,"t":"2025-12-30T05:00:00Z","v":365766,"vw":5.426059},{"c":5.45,"h":5.555,"l":5.3573,"n":2387,"o":5.5,"t":"2025-12-31T05:00:00Z","v":128601,"vw":5.476619},{"c":5.3,"h":5.5836,"l":5.19,"n":2898,"o":5.53,"t":"2026-01-02T05:00:00Z","v":133549,"vw":5.309659},{"c":5.18,"h":5.43,"l":5.03,"n":3636,"o":5.3,"t":"2026-01-05T05:00:00Z","v":233625,"vw":5.141699},{"c":5.16,"h":5.2,"l":5.02,"n":3917,"o":5.13,"t":"2026-01-06T05:00:00Z","v":235089,"vw":5.127853},{"c":5.43,"h":5.46,"l":5.11,"n":4555,"o":5.19,"t":"2026-01-07T05:00:00Z","v":305760,"vw":5.29918},{"c":5.16,"h":5.34,"l":5.07,"n":3688,"o":5.34,"t":"2026-01-08T05:00:00Z","v":163700,"vw":5.186171},{"c":5.09,"h":5.415,"l":5,"n":4187,"o":5.19,"t":"2026-01-09T05:00:00Z","v":178870,"vw":5.077507},{"c":5.07,"h":5.105,"l":4.84,"n":3108,"o":5.08,"t":"2026-01-12T05:00:00Z","v":140795,"vw":5.005987},{"c":5.06,"h":5.11,"l":4.91,"n":3185,"o":5.04,"t":"2026-01-13T05:00:00Z","v":145277,"vw":5.034055},{"c":5.26,"h":5.3,"l":4.99,"n":3340,"o":5.06,"t":"2026-01-14T05:00:00Z","v":165374,"vw":5.222931},{"c":5.11,"h":5.24,"l":5.08,"n":2570,"o":5.23,"t":"2026-01-15T05:00:00Z","v":115630,"vw":5.14791},{"c":5.02,"h":5.22,"l":5,"n":2438,"o":5.13,"t":"2026-01-16T05:00:00Z","v":157759,"vw":5.081709},{"c":4.97,"h":5.049,"l":4.73,"n":3865,"o":4.86,"t":"2026-01-20T05:00:00Z","v":217689,"vw":4.937099},{"c":5.48,"h":5.495,"l":4.97,"n":3786,"o":4.97,"t":"2026-01-21T05:00:00Z","v":190355,"vw":5.346523},{"c":5.74,"h":5.835,"l":5.51,"n":3220,"o":5.54,"t":"2026-01-22T05:00:00Z","v":251001,"vw":5.719189},{"c":5.68,"h":5.78,"l":5.52,"n":3306,"o":5.7,"t":"2026-01-23T05:00:00Z","v":162083,"vw":5.659217},{"c":5.59,"h":5.8908,"l":5.39,"n":3767,"o":5.69,"t":"2026-01-26T05:00:00Z","v":214526,"vw":5.581026},{"c":5.66,"h":5.68,"l":5.5,"n":3133,"o":5.59,"t":"2026-01-27T05:00:00Z","v":141234,"vw":5.634617},{"c":5.42,"h":5.6952,"l":5.3325,"n":3122,"o":5.67,"t":"2026-01-28T05:00:00Z","v":181337,"vw":5.408458},{"c":5.48,"h":5.51,"l":5.305,"n":3182,"o":5.43,"t":"2026-01-29T05:00:00Z","v":131838,"vw":5.467094},{"c":5.6,"h":5.63,"l":5.29,"n":3480,"o":5.41,"t":"2026-01-30T05:00:00Z","v":214933,"vw":5.529746},{"c":5.88,"h":5.95,"l":5.56,"n":5006,"o":5.6,"t":"2026-02-02T05:00:00Z","v":281310,"vw":5.865419},{"c":5.94,"h":6.15,"l":5.84,"n":4169,"o":5.85,"t":"2026-02-03T05:00:00Z","v":224958,"vw":5.955259},{"c":5.75,"h":5.99,"l":5.5296,"n":3739,"o":5.96,"t":"2026-02-04T05:00:00Z","v":176787,"vw":5.743151},{"c":5.36,"h":5.74,"l":5.36,"n":4169,"o":5.6,"t":"2026-02-05T05:00:00Z","v":189899,"vw":5.458835},{"c":5.6,"h":5.63,"l":5.325,"n":3870,"o":5.47,"t":"2026-02-06T05:00:00Z","v":221724,"vw":5.538962},{"c":5.75,"h":5.815,"l":5.5,"n":3868,"o":5.59,"t":"2026-02-09T05:00:00Z","v":178626,"vw":5.679556},{"c":5.63,"h":5.79,"l":5.6,"n":2818,"o":5.77,"t":"2026-02-10T05:00:00Z","v":110326,"vw":5.657492},{"c":5.62,"h":5.7,"l":5.33,"n":5115,"o":5.62,"t":"2026-02-11T05:00:00Z","v":169523,"vw":5.520184},{"c":5.51,"h":5.61,"l":5.26,"n":3238,"o":5.61,"t":"2026-02-12T05:00:00Z","v":138193,"vw":5.429691},{"c":5.57,"h":5.85,"l":5.51,"n":3783,"o":5.54,"t":"2026-02-13T05:00:00Z","v":212989,"vw":5.665103},{"c":5.25,"h":5.36,"l":4.87,"n":6437,"o":5.04,"t":"2026-02-17T05:00:00Z","v":463329,"vw":5.117082},{"c":5.04,"h":5.47,"l":4.945,"n":5152,"o":5.23,"t":"2026-02-18T05:00:00Z","v":273333,"vw":5.065827},{"c":5.36,"h":5.455,"l":4.97,"n":5691,"o":5.02,"t":"2026-02-19T05:00:00Z","v":215738,"vw":5.240172},{"c":5.41,"h":5.44,"l":5.1,"n":6184,"o":5.42,"t":"2026-02-20T05:00:00Z","v":234936,"vw":5.2888},{"c":5.48,"h":5.59,"l":5.241,"n":5452,"o":5.41,"t":"2026-02-23T05:00:00Z","v":179353,"vw":5.484356},{"c":5.68,"h":5.75,"l":5.5,"n":3915,"o":5.52,"t":"2026-02-24T05:00:00Z","v":162989,"vw":5.637804},{"c":6.02,"h":6.1,"l":5.7,"n":3540,"o":5.7,"t":"2026-02-25T05:00:00Z","v":162025,"vw":5.970337},{"c":5.98,"h":6.05,"l":5.67,"n":3695,"o":6,"t":"2026-02-26T05:00:00Z","v":179665,"vw":5.902045},{"c":5.89,"h":6.06,"l":5.46,"n":3719,"o":5.86,"t":"2026-02-27T05:00:00Z","v":165570,"vw":5.899301},{"c":6.14,"h":6.18,"l":5.74,"n":6238,"o":5.74,"t":"2026-03-02T05:00:00Z","v":302347,"vw":6.029081},{"c":6.24,"h":6.33,"l":5.91,"n":7272,"o":6.07,"t":"2026-03-03T05:00:00Z","v":352709,"vw":6.134852},{"c":6.15,"h":6.32,"l":6,"n":5114,"o":6.32,"t":"2026-03-04T05:00:00Z","v":403637,"vw":6.16718},{"c":5.7,"h":6.23,"l":5.695,"n":5792,"o":6.08,"t":"2026-03-05T05:00:00Z","v":286701,"vw":5.960629},{"c":5.6,"h":5.7563,"l":5.44,"n":4805,"o":5.57,"t":"2026-03-06T05:00:00Z","v":188955,"vw":5.557179},{"c":5.67,"h":5.6999,"l":5.385,"n":4290,"o":5.57,"t":"2026-03-09T04:00:00Z","v":171904,"vw":5.593458},{"c":5.64,"h":5.88,"l":5.56,"n":5848,"o":5.62,"t":"2026-03-10T04:00:00Z","v":341432,"vw":5.672052},{"c":5.67,"h":5.93,"l":5.5,"n":4464,"o":5.64,"t":"2026-03-11T04:00:00Z","v":188243,"vw":5.649829},{"c":5.95,"h":5.96,"l":5.31,"n":5002,"o":5.5,"t":"2026-03-12T04:00:00Z","v":284322,"vw":5.744874},{"c":5.94,"h":6.115,"l":5.845,"n":6810,"o":5.99,"t":"2026-03-13T04:00:00Z","v":326700,"vw":5.964062},{"c":6.74,"h":6.78,"l":5.925,"n":6586,"o":6,"t":"2026-03-16T04:00:00Z","v":349877,"vw":6.466343},{"c":6.81,"h":7.04,"l":6.61,"n":6249,"o":6.74,"t":"2026-03-17T04:00:00Z","v":310585,"vw":6.837152},{"c":6.58,"h":6.825,"l":6.4626,"n":4947,"o":6.8,"t":"2026-03-18T04:00:00Z","v":305322,"vw":6.613642},{"c":6.58,"h":6.67,"l":6.24,"n":7844,"o":6.49,"t":"2026-03-19T04:00:00Z","v":314957,"vw":6.465924},{"c":6.55,"h":6.77,"l":6.445,"n":5422,"o":6.58,"t":"2026-03-20T04:00:00Z","v":441403,"vw":6.560067},{"c":6.53,"h":6.7,"l":6.411,"n":4528,"o":6.58,"t":"2026-03-23T04:00:00Z","v":228532,"vw":6.567471},{"c":6.31,"h":6.52,"l":6.2,"n":5711,"o":6.42,"t":"2026-03-24T04:00:00Z","v":201095,"vw":6.316979},{"c":6.48,"h":6.69,"l":6.2932,"n":5731,"o":6.45,"t":"2026-03-25T04:00:00Z","v":268307,"vw":6.528907},{"c":6.44,"h":6.7,"l":6.305,"n":5834,"o":6.37,"t":"2026-03-26T04:00:00Z","v":245137,"vw":6.539348},{"c":6.27,"h":6.445,"l":6.17,"n":6787,"o":6.39,"t":"2026-03-27T04:00:00Z","v":275949,"vw":6.280239},{"c":6.2,"h":6.69,"l":6.195,"n":6295,"o":6.3,"t":"2026-03-30T04:00:00Z","v":295025,"vw":6.278284},{"c":6.69,"h":6.75,"l":6.28,"n":5985,"o":6.4,"t":"2026-03-31T04:00:00Z","v":340175,"vw":6.561716},{"c":6.7,"h":7.05,"l":6.675,"n":6008,"o":6.79,"t":"2026-04-01T04:00:00Z","v":294029,"vw":6.805815},{"c":6.54,"h":6.8,"l":6.53,"n":4775,"o":6.55,"t":"2026-04-02T04:00:00Z","v":175772,"vw":6.592332},{"c":6.68,"h":7.05,"l":6.54,"n":8799,"o":6.65,"t":"2026-04-06T04:00:00Z","v":545211,"vw":6.831578},{"c":6.63,"h":6.76,"l":6.43,"n":7539,"o":6.54,"t":"2026-04-07T04:00:00Z","v":442355,"vw":6.599698},{"c":6.77,"h":6.92,"l":6.6642,"n":6433,"o":6.85,"t":"2026-04-08T04:00:00Z","v":349135,"vw":6.783388},{"c":6.78,"h":6.9452,"l":6.59,"n":5493,"o":6.72,"t":"2026-04-09T04:00:00Z","v":315045,"vw":6.784073},{"c":6.8,"h":6.85,"l":6.685,"n":4011,"o":6.81,"t":"2026-04-10T04:00:00Z","v":224167,"vw":6.787852},{"c":6.91,"h":7.01,"l":6.83,"n":6596,"o":6.84,"t":"2026-04-13T04:00:00Z","v":337083,"vw":6.913903},{"c":7.09,"h":7.12,"l":6.91,"n":4329,"o":6.98,"t":"2026-04-14T04:00:00Z","v":301407,"vw":7.050275},{"c":7.09,"h":7.2,"l":7,"n":5315,"o":7.09,"t":"2026-04-15T04:00:00Z","v":325576,"vw":7.078076},{"c":7.06,"h":7.07,"l":6.86,"n":5624,"o":7.02,"t":"2026-04-16T04:00:00Z","v":285753,"vw":6.990412},{"c":7.29,"h":7.48,"l":7.05,"n":7298,"o":7.17,"t":"2026-04-17T04:00:00Z","v":427566,"vw":7.250965},{"c":7.05,"h":7.334,"l":7.01,"n":4999,"o":7.22,"t":"2026-04-20T04:00:00Z","v":327398,"vw":7.096237},{"c":7.44,"h":7.46,"l":7,"n":7280,"o":7.08,"t":"2026-04-21T04:00:00Z","v":383985,"vw":7.336538},{"c":7.49,"h":7.68,"l":7.34,"n":6062,"o":7.47,"t":"2026-04-22T04:00:00Z","v":261751,"vw":7.504657},{"c":7.26,"h":7.57,"l":7.115,"n":6114,"o":7.5,"t":"2026-04-23T04:00:00Z","v":296116,"vw":7.335189},{"c":7.27,"h":7.52,"l":7.02,"n":5996,"o":7.25,"t":"2026-04-24T04:00:00Z","v":299517,"vw":7.379916},{"c":6.96,"h":7.45,"l":6.91,"n":4179,"o":7.28,"t":"2026-04-27T04:00:00Z","v":185122,"vw":7.039412},{"c":6.96,"h":7.06,"l":6.85,"n":3482,"o":6.95,"t":"2026-04-28T04:00:00Z","v":126523,"vw":6.942946},{"c":6.73,"h":7,"l":6.7,"n":5633,"o":6.94,"t":"2026-04-29T04:00:00Z","v":189021,"vw":6.782792},{"c":7.05,"h":7.06,"l":6.6495,"n":6133,"o":6.71,"t":"2026-04-30T04:00:00Z","v":273686,"vw":6.935817},{"c":7.01,"h":7.13,"l":6.93,"n":4939,"o":7.05,"t":"2026-05-01T04:00:00Z","v":205909,"vw":7.030109},{"c":8.35,"h":8.4899,"l":6.94,"n":22286,"o":6.94,"t":"2026-05-04T04:00:00Z","v":1750878,"vw":8.155584},{"c":8.9,"h":9.535,"l":8.43,"n":35152,"o":8.48,"t":"2026-05-05T04:00:00Z","v":5880887,"vw":9.033041},{"c":8.29,"h":8.9557,"l":8.12,"n":12620,"o":8.86,"t":"2026-05-06T04:00:00Z","v":1103022,"vw":8.304653},{"c":8.2,"h":8.545,"l":8.1,"n":7729,"o":8.545,"t":"2026-05-07T04:00:00Z","v":404760,"vw":8.208162},{"c":8.4,"h":8.46,"l":8.06,"n":6871,"o":8.15,"t":"2026-05-08T04:00:00Z","v":1047969,"vw":8.198469},{"c":8.19,"h":8.52,"l":8.15,"n":7435,"o":8.42,"t":"2026-05-11T04:00:00Z","v":333987,"vw":8.266636},{"c":7.93,"h":8.0599,"l":7.79,"n":10123,"o":7.88,"t":"2026-05-12T04:00:00Z","v":478478,"vw":7.909184},{"c":8.02,"h":8.1,"l":7.7,"n":8487,"o":7.97,"t":"2026-05-13T04:00:00Z","v":619649,"vw":7.952044},{"c":7.98,"h":8.175,"l":7.8445,"n":5425,"o":8.04,"t":"2026-05-14T04:00:00Z","v":335615,"vw":8.014772},{"c":7.74,"h":7.985,"l":7.585,"n":7260,"o":7.85,"t":"2026-05-15T04:00:00Z","v":491730,"vw":7.728354},{"c":7.47,"h":7.865,"l":7.385,"n":10091,"o":7.71,"t":"2026-05-18T04:00:00Z","v":1010479,"vw":7.562225},{"c":7.39,"h":7.5,"l":7.13,"n":8820,"o":7.33,"t":"2026-05-19T04:00:00Z","v":555376,"vw":7.342577},{"c":7.47,"h":7.7699,"l":7.375,"n":7169,"o":7.47,"t":"2026-05-20T04:00:00Z","v":486326,"vw":7.532872},{"c":7.65,"h":7.79,"l":7.25,"n":9593,"o":7.37,"t":"2026-05-21T04:00:00Z","v":898739,"vw":7.574185},{"c":7.6,"h":7.879,"l":7.585,"n":4663,"o":7.66,"t":"2026-05-22T04:00:00Z","v":278190,"vw":7.662552},{"c":7.61,"h":7.75,"l":7.52,"n":5945,"o":7.65,"t":"2026-05-26T04:00:00Z","v":276852,"vw":7.616207},{"c":7.66,"h":7.935,"l":7.61,"n":6171,"o":7.65,"t":"2026-05-27T04:00:00Z","v":266955,"vw":7.693146},{"c":7.5,"h":7.8,"l":7.5,"n":5665,"o":7.66,"t":"2026-05-28T04:00:00Z","v":339882,"vw":7.622547},{"c":7.47,"h":7.61,"l":7.36,"n":6416,"o":7.5,"t":"2026-05-29T04:00:00Z","v":439042,"vw":7.46414},{"c":7.19,"h":7.58,"l":7.16,"n":6483,"o":7.56,"t":"2026-06-01T04:00:00Z","v":342992,"vw":7.329823},{"c":6.9,"h":7.28,"l":6.855,"n":6935,"o":7.28,"t":"2026-06-02T04:00:00Z","v":479972,"vw":6.932669},{"c":6.88,"h":7.01,"l":6.805,"n":5748,"o":7.01,"t":"2026-06-03T04:00:00Z","v":253200,"vw":6.850071},{"c":6.8,"h":7.07,"l":6.75,"n":8016,"o":7.04,"t":"2026-06-04T04:00:00Z","v":492053,"vw":6.862429},{"c":6.63,"h":6.83,"l":6.51,"n":5487,"o":6.8,"t":"2026-06-05T04:00:00Z","v":347136,"vw":6.647488},{"c":6.48,"h":6.73,"l":6.415,"n":4707,"o":6.73,"t":"2026-06-08T04:00:00Z","v":248444,"vw":6.499266},{"c":6.35,"h":6.73,"l":6.3,"n":8004,"o":6.6,"t":"2026-06-09T04:00:00Z","v":647534,"vw":6.363575},{"c":6.12,"h":6.49,"l":6.1,"n":7136,"o":6.34,"t":"2026-06-10T04:00:00Z","v":676694,"vw":6.195527},{"c":6.21,"h":6.43,"l":6.03,"n":8341,"o":6.12,"t":"2026-06-11T04:00:00Z","v":816607,"vw":6.301929},{"c":6.41,"h":6.54,"l":6.2,"n":11114,"o":6.2,"t":"2026-06-12T04:00:00Z","v":959160,"vw":6.421329},{"c":6.45,"h":6.6,"l":6.32,"n":6632,"o":6.48,"t":"2026-06-15T04:00:00Z","v":581916,"vw":6.419564},{"c":6.28,"h":6.56,"l":6.2201,"n":6135,"o":6.42,"t":"2026-06-16T04:00:00Z","v":496691,"vw":6.279984},{"c":6.31,"h":6.641,"l":6.25,"n":5471,"o":6.25,"t":"2026-06-17T04:00:00Z","v":531102,"vw":6.411852},{"c":6.34,"h":6.585,"l":6.16,"n":6593,"o":6.44,"t":"2026-06-18T04:00:00Z","v":1263816,"vw":6.321377},{"c":6.95,"h":6.97,"l":6.41,"n":7611,"o":6.45,"t":"2026-06-22T04:00:00Z","v":635655,"vw":6.723051},{"c":7.02,"h":7.28,"l":6.55,"n":7574,"o":6.81,"t":"2026-06-23T04:00:00Z","v":500380,"vw":7.08629},{"c":7.04,"h":7.27,"l":6.93,"n":6835,"o":7.03,"t":"2026-06-24T04:00:00Z","v":479555,"vw":7.145695},{"c":6.86,"h":7.34,"l":6.845,"n":5643,"o":7.06,"t":"2026-06-25T04:00:00Z","v":336086,"vw":6.903491},{"c":7,"h":7.08,"l":6.775,"n":6626,"o":6.86,"t":"2026-06-26T04:00:00Z","v":1628005,"vw":6.993402},{"c":6.88,"h":7.2,"l":6.82,"n":5964,"o":6.95,"t":"2026-06-29T04:00:00Z","v":383202,"vw":6.897428},{"c":7.1,"h":7.29,"l":6.81,"n":11304,"o":6.9,"t":"2026-06-30T04:00:00Z","v":1261962,"vw":7.057931},{"c":6.73,"h":7.185,"l":6.53,"n":8773,"o":7.14,"t":"2026-07-01T04:00:00Z","v":680119,"vw":6.779805},{"c":7.74,"h":7.75,"l":6.58,"n":11531,"o":6.77,"t":"2026-07-02T04:00:00Z","v":961746,"vw":7.428381},{"c":7.09,"h":7.87,"l":7.06,"n":8343,"o":7.74,"t":"2026-07-06T04:00:00Z","v":678081,"vw":7.325149},{"c":7.03,"h":7.285,"l":6.8,"n":10852,"o":7.13,"t":"2026-07-07T04:00:00Z","v":815024,"vw":7.043363},{"c":7.25,"h":7.37,"l":6.95,"n":16189,"o":7.03,"t":"2026-07-08T04:00:00Z","v":1211006,"vw":7.141022},{"c":7,"h":7.3371,"l":6.94,"n":9297,"o":7.25,"t":"2026-07-09T04:00:00Z","v":682551,"vw":7.039049},{"c":6.84,"h":7.3,"l":6.64,"n":7593,"o":7,"t":"2026-07-10T04:00:00Z","v":442823,"vw":6.826312},{"c":7,"h":7.06,"l":6.55,"n":8906,"o":6.73,"t":"2026-07-13T04:00:00Z","v":597395,"vw":6.923549},{"c":7,"h":7.26,"l":6.885,"n":7107,"o":7.04,"t":"2026-07-14T04:00:00Z","v":625661,"vw":7.052444},{"c":7.01,"h":7.055,"l":6.865,"n":6385,"o":7,"t":"2026-07-15T04:00:00Z","v":308846,"vw":6.999513},{"c":6.89,"h":7,"l":6.73,"n":7261,"o":6.92,"t":"2026-07-16T04:00:00Z","v":339603,"vw":6.861694},{"c":6.99,"h":7.03,"l":6.73,"n":6375,"o":6.74,"t":"2026-07-17T04:00:00Z","v":408718,"vw":6.955213},{"c":6.82,"h":7.125,"l":6.78,"n":6722,"o":7,"t":"2026-07-20T04:00:00Z","v":421000,"vw":6.870338},{"c":7.03,"h":7.06,"l":6.71,"n":5274,"o":6.82,"t":"2026-07-21T04:00:00Z","v":307566,"vw":6.976206},{"c":7.01,"h":7.059,"l":6.92,"n":7418,"o":6.99,"t":"2026-07-22T04:00:00Z","v":412236,"vw":6.97438},{"c":7.2,"h":7.22,"l":6.94,"n":4060,"o":6.94,"t":"2026-07-23T04:00:00Z","v":230714,"vw":7.127053},{"c":7.05,"h":7.23,"l":6.985,"n":4923,"o":7.115,"t":"2026-07-24T04:00:00Z","v":325846,"vw":7.09336},{"c":7.16,"h":7.31,"l":7.05,"n":5264,"o":7.1,"t":"2026-07-27T04:00:00Z","v":252149,"vw":7.174947},{"c":7.05,"h":7.2,"l":6.965,"n":7193,"o":7.17,"t":"2026-07-28T04:00:00Z","v":439339,"vw":7.068644},{"c":7.01,"h":7.135,"l":6.82,"n":7962,"o":7.03,"t":"2026-07-29T04:00:00Z","v":481249,"vw":6.962714},{"c":7.11,"h":7.16,"l":6.93,"n":5010,"o":7.09,"t":"2026-07-30T04:00:00Z","v":292936,"vw":7.095237},{"c":7.01,"h":7.09,"l":6.85,"n":5361,"o":7.01,"t":"2026-07-31T04:00:00Z","v":294073,"vw":6.989641},{"c":7.04,"h":7.05,"l":6.8,"n":5834,"o":7.01,"t":"2026-08-03T04:00:00Z","v":421240,"vw":6.967489},{"c":7.15,"h":7.23,"l":7.04,"n":5229,"o":7.07,"t":"2026-08-04T04:00:00Z","v":276980,"vw":7.150931},{"c":7.18,"h":7.29,"l":6.96,"n":6568,"o":7.18,"t":"2026-08-05T04:00:00Z","v":314879,"vw":7.117375},{"c":7.72,"h":7.74,"l":7.2,"n":8374,"o":7.24,"t":"2026-08-06T04:00:00Z","v":574905,"vw":7.471675},{"c":7.99,"h":8,"l":7.72,"n":8154,"o":7.81,"t":"2026-08-07T04:00:00Z","v":538297,"vw":7.902164},{"c":7.7,"h":8.02,"l":7.61,"n":9042,"o":7.95,"t":"2026-08-10T04:00:00Z","v":497297,"vw":7.747415},{"c":8.04,"h":8.2,"l":7.31,"n":14186,"o":7.55,"t":"2026-08-11T04:00:00Z","v":999313,"vw":7.83958},{"c":7.75,"h":7.77,"l":7.07,"n":13416,"o":7.77,"t":"2026-08-12T04:00:00Z","v":891787,"vw":7.456358},{"c":7.65,"h":8,"l":7.445,"n":11045,"o":7.635,"t":"2026-08-13T04:00:00Z","v":1048036,"vw":7.688567},{"c":7.69,"h":7.79,"l":7.455,"n":8715,"o":7.6,"t":"2026-08-14T04:00:00Z","v":684131,"vw":7.65808},{"c":7.68,"h":7.82,"l":7.55,"n":15646,"o":7.71,"t":"2026-08-17T04:00:00Z","v":3819346,"vw":7.655433},{"c":8.16,"h":8.24,"l":7.55,"n":8045,"o":7.65,"t":"2026-08-18T04:00:00Z","v":677105,"vw":7.918542},{"c":7.79,"h":8.366,"l":7.695,"n":8936,"o":8.28,"t":"2026-08-19T04:00:00Z","v":1144470,"vw":7.894665},{"c":7.77,"h":7.78,"l":7.415,"n":8539,"o":7.7,"t":"2026-08-20T04:00:00Z","v":639397,"vw":7.654961},{"c":7.8,"h":8.085,"l":7.65,"n":7387,"o":7.77,"t":"2026-08-21T04:00:00Z","v":500911,"vw":7.841978},{"c":7.9,"h":8,"l":7.6,"n":9744,"o":7.8,"t":"2026-08-24T04:00:00Z","v":843840,"vw":7.802352},{"c":7.82,"h":8.105,"l":7.76,"n":8504,"o":7.95,"t":"2026-08-25T04:00:00Z","v":1130448,"vw":7.952241},{"c":7.73,"h":7.78,"l":7.6,"n":8105,"o":7.76,"t":"2026-08-26T04:00:00Z","v":555991,"vw":7.687967},{"c":7.7,"h":7.81,"l":7.64,"n":6248,"o":7.7,"t":"2026-08-27T04:00:00Z","v":439983,"vw":7.721187},{"c":7.4,"h":7.79,"l":7.36,"n":6329,"o":7.66,"t":"2026-08-28T04:00:00Z","v":440774,"vw":7.439057},{"c":7.18,"h":7.4,"l":7.06,"n":6650,"o":7.39,"t":"2026-08-31T04:00:00Z","v":602523,"vw":7.197804},{"c":7.43,"h":7.515,"l":7.11,"n":7058,"o":7.11,"t":"2026-09-01T04:00:00Z","v":533211,"vw":7.381227},{"c":7.5,"h":7.67,"l":7,"n":8429,"o":7.46,"t":"2026-09-02T04:00:00Z","v":495194,"vw":7.466431},{"c":7.37,"h":7.635,"l":7.26,"n":10876,"o":7.58,"t":"2026-09-03T04:00:00Z","v":874484,"vw":7.381638},{"c":7.56,"h":7.57,"l":7.3,"n":6411,"o":7.3,"t":"2026-09-04T04:00:00Z","v":456007,"vw":7.479876},{"c":7.36,"h":7.56,"l":7.28,"n":7978,"o":7.48,"t":"2026-09-08T04:00:00Z","v":507458,"vw":7.377296},{"c":7.2,"h":7.39,"l":7.16,"n":8084,"o":7.34,"t":"2026-09-09T04:00:00Z","v":464706,"vw":7.228368},{"c":6.99,"h":7.195,"l":6.93,"n":11458,"o":7.14,"t":"2026-09-10T04:00:00Z","v":784969,"vw":6.991098},{"c":6.995,"h":7.08,"l":6.91,"n":9250,"o":7.08,"t":"2026-09-11T04:00:00Z","v":830324,"vw":6.989081},{"c":7.01,"h":7.16,"l":6.94,"n":7931,"o":7.14,"t":"2026-09-14T04:00:00Z","v":467052,"vw":7.010336},{"c":6.92,"h":7.11,"l":6.605,"n":11193,"o":7.11,"t":"2026-09-15T04:00:00Z","v":712301,"vw":6.8164},{"c":6.73,"h":7.01,"l":6.59,"n":14173,"o":6.92,"t":"2026-09-16T04:00:00Z","v":1290776,"vw":6.808718},{"c":6.59,"h":6.88,"l":6.46,"n":13907,"o":6.84,"t":"2026-09-17T04:00:00Z","v":915256,"vw":6.602966},{"c":6.44,"h":6.73,"l":6.43,"n":8781,"o":6.73,"t":"2026-09-18T04:00:00Z","v":3775578,"vw":6.462306},{"c":6.36,"h":6.54,"l":6.25,"n":10034,"o":6.52,"t":"2026-09-21T04:00:00Z","v":817613,"vw":6.349021},{"c":6.45,"h":6.46,"l":6.27,"n":7839,"o":6.32,"t":"2026-09-22T04:00:00Z","v":599814,"vw":6.385846},{"c":6.02,"h":6.4699,"l":5.98,"n":12011,"o":6.42,"t":"2026-09-23T04:00:00Z","v":1036802,"vw":6.078168},{"c":6.15,"h":6.25,"l":5.95,"n":11119,"o":6.01,"t":"2026-09-24T04:00:00Z","v":962058,"vw":6.061372},{"c":6,"h":6.18,"l":5.985,"n":11822,"o":6.18,"t":"2026-09-25T04:00:00Z","v":1103511,"vw":6.027913},{"c":6.15,"h":6.17,"l":6,"n":7358,"o":6.03,"t":"2026-09-28T04:00:00Z","v":483216,"vw":6.088098},{"c":6.15,"h":6.175,"l":6.04,"n":9492,"o":6.13,"t":"2026-09-29T04:00:00Z","v":795455,"vw":6.123062},{"c":6.28,"h":6.36,"l":6.12,"n":8759,"o":6.21,"t":"2026-09-30T04:00:00Z","v":677471,"vw":6.2634},{"c":6.04,"h":6.36,"l":6,"n":11021,"o":6.36,"t":"2026-10-01T04:00:00Z","v":807356,"vw":6.110624},{"c":6.09,"h":6.15,"l":5.97,"n":19669,"o":6.11,"t":"2026-10-02T04:00:00Z","v":2099077,"vw":6.042381},{"c":6.22,"h":6.42,"l":6.05,"n":7489,"o":6.09,"t":"2026-10-05T04:00:00Z","v":589829,"vw":6.249379},{"c":6.17,"h":6.27,"l":6.1,"n":8042,"o":6.26,"t":"2026-10-06T04:00:00Z","v":607543,"vw":6.158322},{"c":6.46,"h":6.5634,"l":6.1,"n":8843,"o":6.1,"t":"2026-10-07T04:00:00Z","v":723637,"vw":6.453286},{"c":6.505,"h":6.61,"l":6.36,"n":13202,"o":6.41,"t":"2026-10-08T04:00:00Z","v":1692200,"vw":6.503099},{"c":6.54,"h":6.7,"l":6.46,"n":9792,"o":6.48,"t":"2026-10-09T04:00:00Z","v":962567,"vw":6.582217},{"c":6.54,"h":6.7,"l":6.5,"n":5882,"o":6.55,"t":"2026-10-12T04:00:00Z","v":613147,"vw":6.57988},{"c":6.27,"h":6.56,"l":6.18,"n":11390,"o":6.53,"t":"2026-10-13T04:00:00Z","v":1663246,"vw":6.321781},{"c":6.17,"h":6.28,"l":6.085,"n":10172,"o":6.21,"t":"2026-10-14T04:00:00Z","v":1009789,"vw":6.166562},{"c":6.34,"h":6.415,"l":6.17,"n":7177,"o":6.23,"t":"2026-10-15T04:00:00Z","v":604532,"vw":6.328837},{"c":6.1,"h":6.355,"l":6.095,"n":8153,"o":6.31,"t":"2026-10-16T04:00:00Z","v":762501,"vw":6.168599},{"c":6.29,"h":6.37,"l":6.12,"n":7892,"o":6.13,"t":"2026-10-19T04:00:00Z","v":556807,"vw":6.281201},{"c":6.56,"h":6.77,"l":6.18,"n":9308,"o":6.32,"t":"2026-10-20T04:00:00Z","v":1164038,"vw":6.560532},{"c":6.46,"h":6.61,"l":6.385,"n":9549,"o":6.46,"t":"2026-10-21T04:00:00Z","v":933606,"vw":6.484713},{"c":6.46,"h":6.59,"l":6.35,"n":10125,"o":6.46,"t":"2026-10-22T04:00:00Z","v":955324,"vw":6.462211},{"c":6.3,"h":6.4,"l":6.16,"n":7176,"o":6.33,"t":"2026-10-23T04:00:00Z","v":722150,"vw":6.277781},{"c":6.18,"h":6.42,"l":6.145,"n":7844,"o":6.31,"t":"2026-10-26T04:00:00Z","v":907594,"vw":6.218009},{"c":6.3,"h":6.31,"l":6.095,"n":6487,"o":6.2,"t":"2026-10-27T04:00:00Z","v":680269,"vw":6.239056}],"volatilityBars":[{"c":6.44,"h":6.44,"l":6.44,"n":4,"o":6.44,"t":"2026-10-02T11:00:00Z","v":233,"vw":6.44},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-02T12:00:00Z","v":230,"vw":6.05},{"c":6.115,"h":6.12,"l":6.03,"n":298,"o":6.11,"t":"2026-10-02T13:30:00Z","v":32037,"vw":6.094114},{"c":6.13,"h":6.14,"l":6.09,"n":348,"o":6.115,"t":"2026-10-02T13:45:00Z","v":41035,"vw":6.119623},{"c":6.13,"h":6.15,"l":6.115,"n":362,"o":6.13,"t":"2026-10-02T14:00:00Z","v":28817,"vw":6.132476},{"c":6.05,"h":6.13,"l":6.02,"n":1088,"o":6.13,"t":"2026-10-02T14:15:00Z","v":158860,"vw":6.071569},{"c":6.065,"h":6.09,"l":6.035,"n":489,"o":6.04,"t":"2026-10-02T14:30:00Z","v":61191,"vw":6.074113},{"c":6.095,"h":6.095,"l":6.06,"n":493,"o":6.065,"t":"2026-10-02T14:45:00Z","v":34934,"vw":6.076421},{"c":6.05,"h":6.1,"l":6.03,"n":801,"o":6.095,"t":"2026-10-02T15:00:00Z","v":86233,"vw":6.078102},{"c":6.05,"h":6.055,"l":6.0326,"n":334,"o":6.05,"t":"2026-10-02T15:15:00Z","v":19113,"vw":6.042345},{"c":6.04,"h":6.06,"l":6.03,"n":349,"o":6.05,"t":"2026-10-02T15:30:00Z","v":21038,"vw":6.050655},{"c":6.04,"h":6.05,"l":6.04,"n":243,"o":6.05,"t":"2026-10-02T15:45:00Z","v":9644,"vw":6.04504},{"c":6.03,"h":6.05,"l":6,"n":547,"o":6.04,"t":"2026-10-02T16:00:00Z","v":56990,"vw":6.032439},{"c":6.02,"h":6.04,"l":6.005,"n":497,"o":6.04,"t":"2026-10-02T16:15:00Z","v":131984,"vw":6.022398},{"c":6.04,"h":6.065,"l":6.03,"n":325,"o":6.03,"t":"2026-10-02T16:30:00Z","v":26868,"vw":6.04775},{"c":6.055,"h":6.055,"l":6.03,"n":413,"o":6.045,"t":"2026-10-02T16:45:00Z","v":25082,"vw":6.041709},{"c":6.035,"h":6.06,"l":6.035,"n":306,"o":6.055,"t":"2026-10-02T17:00:00Z","v":19074,"vw":6.041469},{"c":6.05,"h":6.06,"l":6.03,"n":309,"o":6.035,"t":"2026-10-02T17:15:00Z","v":23117,"vw":6.046972},{"c":6.08,"h":6.08,"l":6.04,"n":424,"o":6.045,"t":"2026-10-02T17:30:00Z","v":30872,"vw":6.056535},{"c":6.075,"h":6.08,"l":6.065,"n":207,"o":6.075,"t":"2026-10-02T17:45:00Z","v":13993,"vw":6.073044},{"c":6.065,"h":6.085,"l":6.055,"n":419,"o":6.075,"t":"2026-10-02T18:00:00Z","v":31775,"vw":6.072397},{"c":6.035,"h":6.07,"l":6.02,"n":536,"o":6.065,"t":"2026-10-02T18:15:00Z","v":26084,"vw":6.035447},{"c":6.01,"h":6.035,"l":6,"n":639,"o":6.035,"t":"2026-10-02T18:30:00Z","v":54395,"vw":6.009417},{"c":6.005,"h":6.02,"l":5.98,"n":1611,"o":6.02,"t":"2026-10-02T18:45:00Z","v":158022,"vw":5.995736},{"c":6.01,"h":6.01,"l":5.97,"n":4949,"o":6.005,"t":"2026-10-02T19:00:00Z","v":582100,"vw":5.998162},{"c":6.06,"h":6.06,"l":6.01,"n":730,"o":6.01,"t":"2026-10-02T19:15:00Z","v":62917,"vw":6.041177},{"c":6.085,"h":6.095,"l":6.065,"n":483,"o":6.065,"t":"2026-10-02T19:30:00Z","v":28086,"vw":6.084817},{"c":6.095,"h":6.11,"l":6.07,"n":2050,"o":6.085,"t":"2026-10-02T19:45:00Z","v":181109,"vw":6.094427},{"c":6.09,"h":6.09,"l":6.09,"n":8,"o":6.09,"t":"2026-10-02T20:00:00Z","v":142812,"vw":6.09},{"c":6.114,"h":6.14,"l":6.05,"n":278,"o":6.09,"t":"2026-10-05T13:30:00Z","v":30780,"vw":6.100618},{"c":6.134,"h":6.17,"l":6.09,"n":257,"o":6.115,"t":"2026-10-05T13:45:00Z","v":18424,"vw":6.110836},{"c":6.185,"h":6.21,"l":6.144,"n":203,"o":6.145,"t":"2026-10-05T14:00:00Z","v":16462,"vw":6.177981},{"c":6.19,"h":6.23,"l":6.15,"n":313,"o":6.17,"t":"2026-10-05T14:15:00Z","v":23836,"vw":6.184293},{"c":6.17,"h":6.18,"l":6.15,"n":223,"o":6.16,"t":"2026-10-05T14:30:00Z","v":16851,"vw":6.16627},{"c":6.22,"h":6.23,"l":6.16,"n":175,"o":6.17,"t":"2026-10-05T14:45:00Z","v":10970,"vw":6.208058},{"c":6.21,"h":6.22,"l":6.2,"n":140,"o":6.215,"t":"2026-10-05T15:00:00Z","v":7562,"vw":6.217489},{"c":6.27,"h":6.27,"l":6.205,"n":149,"o":6.205,"t":"2026-10-05T15:15:00Z","v":9249,"vw":6.235036},{"c":6.27,"h":6.27,"l":6.25,"n":134,"o":6.26,"t":"2026-10-05T15:30:00Z","v":6303,"vw":6.263698},{"c":6.29,"h":6.29,"l":6.27,"n":86,"o":6.27,"t":"2026-10-05T15:45:00Z","v":3146,"vw":6.284292},{"c":6.299,"h":6.3,"l":6.27,"n":147,"o":6.29,"t":"2026-10-05T16:00:00Z","v":10278,"vw":6.28583},{"c":6.33,"h":6.33,"l":6.29,"n":57,"o":6.3,"t":"2026-10-05T16:15:00Z","v":3499,"vw":6.303229},{"c":6.335,"h":6.34,"l":6.33,"n":41,"o":6.33,"t":"2026-10-05T16:30:00Z","v":1803,"vw":6.334046},{"c":6.35,"h":6.355,"l":6.34,"n":84,"o":6.34,"t":"2026-10-05T16:45:00Z","v":4805,"vw":6.349332},{"c":6.34,"h":6.355,"l":6.3301,"n":99,"o":6.355,"t":"2026-10-05T17:00:00Z","v":4892,"vw":6.345833},{"c":6.35,"h":6.355,"l":6.34,"n":116,"o":6.34,"t":"2026-10-05T17:15:00Z","v":6868,"vw":6.348434},{"c":6.3153,"h":6.35,"l":6.3,"n":198,"o":6.35,"t":"2026-10-05T17:30:00Z","v":15111,"vw":6.317619},{"c":6.355,"h":6.3607,"l":6.32,"n":213,"o":6.32,"t":"2026-10-05T17:45:00Z","v":11380,"vw":6.345714},{"c":6.345,"h":6.36,"l":6.33,"n":114,"o":6.36,"t":"2026-10-05T18:00:00Z","v":7967,"vw":6.338946},{"c":6.365,"h":6.375,"l":6.345,"n":137,"o":6.345,"t":"2026-10-05T18:15:00Z","v":6956,"vw":6.361492},{"c":6.385,"h":6.395,"l":6.37,"n":178,"o":6.37,"t":"2026-10-05T18:30:00Z","v":8373,"vw":6.387951},{"c":6.415,"h":6.419,"l":6.385,"n":210,"o":6.39,"t":"2026-10-05T18:45:00Z","v":11494,"vw":6.395717},{"c":6.385,"h":6.42,"l":6.385,"n":305,"o":6.415,"t":"2026-10-05T19:00:00Z","v":18465,"vw":6.401361},{"c":6.375,"h":6.41,"l":6.365,"n":445,"o":6.3892,"t":"2026-10-05T19:15:00Z","v":35515,"vw":6.380576},{"c":6.29,"h":6.375,"l":6.29,"n":404,"o":6.375,"t":"2026-10-05T19:30:00Z","v":28299,"vw":6.342368},{"c":6.24,"h":6.295,"l":6.2,"n":1794,"o":6.29,"t":"2026-10-05T19:45:00Z","v":142807,"vw":6.239293},{"c":6.22,"h":6.22,"l":6.22,"n":17,"o":6.22,"t":"2026-10-05T20:00:00Z","v":111782,"vw":6.22},{"c":6.51,"h":6.51,"l":6.51,"n":23,"o":6.51,"t":"2026-10-06T11:15:00Z","v":540,"vw":6.51},{"c":6.215,"h":6.26,"l":6.16,"n":199,"o":6.26,"t":"2026-10-06T13:30:00Z","v":23097,"vw":6.197097},{"c":6.18,"h":6.2,"l":6.16,"n":74,"o":6.2,"t":"2026-10-06T13:45:00Z","v":2734,"vw":6.171176},{"c":6.14,"h":6.24,"l":6.13,"n":405,"o":6.18,"t":"2026-10-06T14:00:00Z","v":36540,"vw":6.199444},{"c":6.14,"h":6.15,"l":6.12,"n":213,"o":6.15,"t":"2026-10-06T14:15:00Z","v":14255,"vw":6.137997},{"c":6.12,"h":6.15,"l":6.11,"n":200,"o":6.14,"t":"2026-10-06T14:30:00Z","v":11301,"vw":6.135389},{"c":6.2,"h":6.2,"l":6.13,"n":136,"o":6.13,"t":"2026-10-06T14:45:00Z","v":7823,"vw":6.172297},{"c":6.225,"h":6.23,"l":6.2132,"n":74,"o":6.2132,"t":"2026-10-06T15:00:00Z","v":5144,"vw":6.224958},{"c":6.25,"h":6.25,"l":6.22,"n":180,"o":6.23,"t":"2026-10-06T15:15:00Z","v":7259,"vw":6.232395},{"c":6.27,"h":6.27,"l":6.23,"n":121,"o":6.25,"t":"2026-10-06T15:30:00Z","v":8192,"vw":6.250176},{"c":6.23,"h":6.26,"l":6.22,"n":162,"o":6.26,"t":"2026-10-06T15:45:00Z","v":7620,"vw":6.230594},{"c":6.18,"h":6.23,"l":6.16,"n":182,"o":6.225,"t":"2026-10-06T16:00:00Z","v":12456,"vw":6.197432},{"c":6.13,"h":6.1501,"l":6.13,"n":96,"o":6.1501,"t":"2026-10-06T16:15:00Z","v":6718,"vw":6.140877},{"c":6.115,"h":6.135,"l":6.115,"n":99,"o":6.13,"t":"2026-10-06T16:30:00Z","v":5365,"vw":6.127644},{"c":6.11,"h":6.115,"l":6.1,"n":90,"o":6.1,"t":"2026-10-06T16:45:00Z","v":4087,"vw":6.109512},{"c":6.12,"h":6.13,"l":6.1,"n":196,"o":6.12,"t":"2026-10-06T17:00:00Z","v":12086,"vw":6.113537},{"c":6.11,"h":6.13,"l":6.105,"n":204,"o":6.12,"t":"2026-10-06T17:15:00Z","v":15267,"vw":6.116663},{"c":6.135,"h":6.135,"l":6.11,"n":173,"o":6.11,"t":"2026-10-06T17:30:00Z","v":9985,"vw":6.124433},{"c":6.13,"h":6.14,"l":6.13,"n":235,"o":6.135,"t":"2026-10-06T17:45:00Z","v":11731,"vw":6.132827},{"c":6.16,"h":6.16,"l":6.13,"n":233,"o":6.13,"t":"2026-10-06T18:00:00Z","v":14371,"vw":6.145519},{"c":6.175,"h":6.175,"l":6.155,"n":245,"o":6.155,"t":"2026-10-06T18:15:00Z","v":20929,"vw":6.161145},{"c":6.155,"h":6.195,"l":6.155,"n":286,"o":6.175,"t":"2026-10-06T18:30:00Z","v":23680,"vw":6.173467},{"c":6.165,"h":6.17,"l":6.145,"n":299,"o":6.155,"t":"2026-10-06T18:45:00Z","v":23835,"vw":6.154229},{"c":6.13,"h":6.16,"l":6.125,"n":222,"o":6.16,"t":"2026-10-06T19:00:00Z","v":16510,"vw":6.137869},{"c":6.12,"h":6.13,"l":6.1,"n":370,"o":6.12,"t":"2026-10-06T19:15:00Z","v":34190,"vw":6.113117},{"c":6.115,"h":6.12,"l":6.105,"n":425,"o":6.115,"t":"2026-10-06T19:30:00Z","v":29806,"vw":6.1112},{"c":6.17,"h":6.18,"l":6.105,"n":1766,"o":6.115,"t":"2026-10-06T19:45:00Z","v":139323,"vw":6.153492},{"c":6.17,"h":6.17,"l":6.17,"n":19,"o":6.17,"t":"2026-10-06T20:00:00Z","v":83849,"vw":6.17},{"c":6.22,"h":6.24,"l":6.1,"n":113,"o":6.1,"t":"2026-10-07T13:30:00Z","v":19640,"vw":6.152701},{"c":6.33,"h":6.33,"l":6.21,"n":361,"o":6.22,"t":"2026-10-07T13:45:00Z","v":29400,"vw":6.266006},{"c":6.34,"h":6.39,"l":6.34,"n":362,"o":6.355,"t":"2026-10-07T14:00:00Z","v":28462,"vw":6.362119},{"c":6.41,"h":6.4122,"l":6.35,"n":215,"o":6.35,"t":"2026-10-07T14:15:00Z","v":18667,"vw":6.390116},{"c":6.41,"h":6.44,"l":6.41,"n":240,"o":6.415,"t":"2026-10-07T14:30:00Z","v":15165,"vw":6.424937},{"c":6.465,"h":6.475,"l":6.4,"n":371,"o":6.4,"t":"2026-10-07T14:45:00Z","v":24965,"vw":6.445789},{"c":6.435,"h":6.465,"l":6.43,"n":206,"o":6.465,"t":"2026-10-07T15:00:00Z","v":8581,"vw":6.445892},{"c":6.46,"h":6.46,"l":6.44,"n":177,"o":6.44,"t":"2026-10-07T15:15:00Z","v":8168,"vw":6.445554},{"c":6.48,"h":6.5,"l":6.46,"n":189,"o":6.46,"t":"2026-10-07T15:30:00Z","v":32834,"vw":6.480226},{"c":6.52,"h":6.55,"l":6.46,"n":303,"o":6.46,"t":"2026-10-07T15:45:00Z","v":20428,"vw":6.506645},{"c":6.47,"h":6.53,"l":6.455,"n":240,"o":6.52,"t":"2026-10-07T16:00:00Z","v":20400,"vw":6.501394},{"c":6.48,"h":6.49,"l":6.47,"n":171,"o":6.48,"t":"2026-10-07T16:15:00Z","v":11512,"vw":6.479474},{"c":6.485,"h":6.5,"l":6.48,"n":165,"o":6.48,"t":"2026-10-07T16:30:00Z","v":9665,"vw":6.489535},{"c":6.485,"h":6.51,"l":6.48,"n":300,"o":6.485,"t":"2026-10-07T16:45:00Z","v":18855,"vw":6.493295},{"c":6.5,"h":6.5,"l":6.475,"n":306,"o":6.49,"t":"2026-10-07T17:00:00Z","v":24922,"vw":6.494296},{"c":6.47,"h":6.48,"l":6.46,"n":262,"o":6.475,"t":"2026-10-07T17:15:00Z","v":16268,"vw":6.469286},{"c":6.51,"h":6.51,"l":6.46,"n":327,"o":6.46,"t":"2026-10-07T17:30:00Z","v":26513,"vw":6.471406},{"c":6.495,"h":6.51,"l":6.495,"n":193,"o":6.51,"t":"2026-10-07T17:45:00Z","v":15506,"vw":6.501242},{"c":6.52,"h":6.54,"l":6.495,"n":216,"o":6.495,"t":"2026-10-07T18:00:00Z","v":24676,"vw":6.520234},{"c":6.535,"h":6.54,"l":6.515,"n":207,"o":6.515,"t":"2026-10-07T18:15:00Z","v":10863,"vw":6.526031},{"c":6.53,"h":6.5634,"l":6.53,"n":254,"o":6.535,"t":"2026-10-07T18:30:00Z","v":12090,"vw":6.543954},{"c":6.52,"h":6.54,"l":6.485,"n":524,"o":6.535,"t":"2026-10-07T18:45:00Z","v":38630,"vw":6.508059},{"c":6.505,"h":6.52,"l":6.495,"n":328,"o":6.51,"t":"2026-10-07T19:00:00Z","v":18053,"vw":6.502683},{"c":6.4676,"h":6.505,"l":6.465,"n":435,"o":6.505,"t":"2026-10-07T19:15:00Z","v":27865,"vw":6.483155},{"c":6.46,"h":6.475,"l":6.45,"n":486,"o":6.465,"t":"2026-10-07T19:30:00Z","v":34165,"vw":6.463825},{"c":6.465,"h":6.49,"l":6.46,"n":1155,"o":6.47,"t":"2026-10-07T19:45:00Z","v":88161,"vw":6.471039},{"c":6.46,"h":6.49,"l":6.46,"n":26,"o":6.46,"t":"2026-10-07T20:00:00Z","v":108371,"vw":6.461362},{"c":6.35,"h":6.46,"l":6.35,"n":7,"o":6.46,"t":"2026-10-08T11:00:00Z","v":603,"vw":6.369749},{"c":6.43,"h":6.46,"l":6.36,"n":526,"o":6.41,"t":"2026-10-08T13:30:00Z","v":57298,"vw":6.42823},{"c":6.47,"h":6.5,"l":6.43,"n":647,"o":6.44,"t":"2026-10-08T13:45:00Z","v":64481,"vw":6.473583},{"c":6.4,"h":6.475,"l":6.389,"n":1057,"o":6.46,"t":"2026-10-08T14:00:00Z","v":131102,"vw":6.442635},{"c":6.44,"h":6.47,"l":6.3901,"n":319,"o":6.4,"t":"2026-10-08T14:15:00Z","v":24543,"vw":6.442892},{"c":6.51,"h":6.51,"l":6.435,"n":270,"o":6.435,"t":"2026-10-08T14:30:00Z","v":52636,"vw":6.479899},{"c":6.485,"h":6.51,"l":6.47,"n":311,"o":6.51,"t":"2026-10-08T14:45:00Z","v":45357,"vw":6.483338},{"c":6.5,"h":6.515,"l":6.4875,"n":386,"o":6.49,"t":"2026-10-08T15:00:00Z","v":54363,"vw":6.49909},{"c":6.49,"h":6.52,"l":6.48,"n":513,"o":6.5,"t":"2026-10-08T15:15:00Z","v":62382,"vw":6.491392},{"c":6.49,"h":6.49,"l":6.48,"n":177,"o":6.48,"t":"2026-10-08T15:30:00Z","v":13341,"vw":6.484493},{"c":6.465,"h":6.5,"l":6.45,"n":510,"o":6.49,"t":"2026-10-08T15:45:00Z","v":77348,"vw":6.476439},{"c":6.49,"h":6.49,"l":6.44,"n":533,"o":6.465,"t":"2026-10-08T16:00:00Z","v":65950,"vw":6.459989},{"c":6.505,"h":6.53,"l":6.48,"n":370,"o":6.49,"t":"2026-10-08T16:15:00Z","v":29306,"vw":6.500711},{"c":6.465,"h":6.51,"l":6.465,"n":468,"o":6.5,"t":"2026-10-08T16:30:00Z","v":37749,"vw":6.491611},{"c":6.51,"h":6.515,"l":6.46,"n":359,"o":6.46,"t":"2026-10-08T16:45:00Z","v":23564,"vw":6.489736},{"c":6.575,"h":6.575,"l":6.51,"n":315,"o":6.51,"t":"2026-10-08T17:00:00Z","v":29514,"vw":6.541218},{"c":6.595,"h":6.61,"l":6.57,"n":238,"o":6.575,"t":"2026-10-08T17:15:00Z","v":13478,"vw":6.586398},{"c":6.585,"h":6.61,"l":6.575,"n":448,"o":6.6,"t":"2026-10-08T17:30:00Z","v":36851,"vw":6.594307},{"c":6.555,"h":6.59,"l":6.55,"n":269,"o":6.59,"t":"2026-10-08T17:45:00Z","v":22716,"vw":6.564543},{"c":6.59,"h":6.6,"l":6.55,"n":465,"o":6.555,"t":"2026-10-08T18:00:00Z","v":38163,"vw":6.575171},{"c":6.595,"h":6.61,"l":6.585,"n":249,"o":6.6,"t":"2026-10-08T18:15:00Z","v":16561,"vw":6.598315},{"c":6.59,"h":6.595,"l":6.57,"n":493,"o":6.595,"t":"2026-10-08T18:30:00Z","v":40167,"vw":6.58445},{"c":6.545,"h":6.605,"l":6.54,"n":391,"o":6.59,"t":"2026-10-08T18:45:00Z","v":32884,"vw":6.578387},{"c":6.57,"h":6.575,"l":6.54,"n":440,"o":6.55,"t":"2026-10-08T19:00:00Z","v":36272,"vw":6.560405},{"c":6.545,"h":6.57,"l":6.545,"n":465,"o":6.56,"t":"2026-10-08T19:15:00Z","v":42010,"vw":6.556971},{"c":6.52,"h":6.55,"l":6.505,"n":829,"o":6.55,"t":"2026-10-08T19:30:00Z","v":82751,"vw":6.525045},{"c":6.5,"h":6.535,"l":6.5,"n":1788,"o":6.52,"t":"2026-10-08T19:45:00Z","v":156015,"vw":6.511644},{"c":6.505,"h":6.505,"l":6.505,"n":13,"o":6.505,"t":"2026-10-08T20:00:00Z","v":398386,"vw":6.505},{"c":6.555,"h":6.6,"l":6.46,"n":253,"o":6.48,"t":"2026-10-09T13:30:00Z","v":31727,"vw":6.540238},{"c":6.585,"h":6.59,"l":6.53,"n":224,"o":6.555,"t":"2026-10-09T13:45:00Z","v":24173,"vw":6.562849},{"c":6.625,"h":6.66,"l":6.6,"n":249,"o":6.62,"t":"2026-10-09T14:00:00Z","v":26347,"vw":6.628687},{"c":6.58,"h":6.62,"l":6.57,"n":139,"o":6.615,"t":"2026-10-09T14:15:00Z","v":7759,"vw":6.589966},{"c":6.51,"h":6.58,"l":6.51,"n":138,"o":6.57,"t":"2026-10-09T14:30:00Z","v":13596,"vw":6.556007},{"c":6.56,"h":6.57,"l":6.5,"n":195,"o":6.51,"t":"2026-10-09T14:45:00Z","v":14017,"vw":6.524195},{"c":6.555,"h":6.565,"l":6.55,"n":101,"o":6.565,"t":"2026-10-09T15:00:00Z","v":4461,"vw":6.558057},{"c":6.59,"h":6.59,"l":6.55,"n":255,"o":6.55,"t":"2026-10-09T15:15:00Z","v":21404,"vw":6.566686},{"c":6.64,"h":6.65,"l":6.59,"n":182,"o":6.59,"t":"2026-10-09T15:30:00Z","v":11421,"vw":6.625392},{"c":6.69,"h":6.69,"l":6.65,"n":149,"o":6.65,"t":"2026-10-09T15:45:00Z","v":10338,"vw":6.673576},{"c":6.67,"h":6.7,"l":6.67,"n":117,"o":6.7,"t":"2026-10-09T16:00:00Z","v":7574,"vw":6.673638},{"c":6.66,"h":6.67,"l":6.6,"n":386,"o":6.67,"t":"2026-10-09T16:15:00Z","v":46649,"vw":6.624261},{"c":6.665,"h":6.68,"l":6.66,"n":176,"o":6.66,"t":"2026-10-09T16:30:00Z","v":10797,"vw":6.669868},{"c":6.67,"h":6.68,"l":6.665,"n":178,"o":6.665,"t":"2026-10-09T16:45:00Z","v":7855,"vw":6.6702},{"c":6.645,"h":6.69,"l":6.645,"n":511,"o":6.68,"t":"2026-10-09T17:00:00Z","v":41151,"vw":6.6702},{"c":6.66,"h":6.67,"l":6.63,"n":406,"o":6.66,"t":"2026-10-09T17:15:00Z","v":45776,"vw":6.648075},{"c":6.65,"h":6.66,"l":6.645,"n":162,"o":6.66,"t":"2026-10-09T17:30:00Z","v":7026,"vw":6.656171},{"c":6.615,"h":6.65,"l":6.615,"n":224,"o":6.645,"t":"2026-10-09T17:45:00Z","v":13862,"vw":6.628961},{"c":6.61,"h":6.62,"l":6.6,"n":240,"o":6.62,"t":"2026-10-09T18:00:00Z","v":15115,"vw":6.609131},{"c":6.61,"h":6.615,"l":6.605,"n":257,"o":6.61,"t":"2026-10-09T18:15:00Z","v":16663,"vw":6.608753},{"c":6.62,"h":6.62,"l":6.605,"n":254,"o":6.61,"t":"2026-10-09T18:30:00Z","v":12398,"vw":6.61556},{"c":6.62,"h":6.635,"l":6.615,"n":320,"o":6.615,"t":"2026-10-09T18:45:00Z","v":16911,"vw":6.622439},{"c":6.64,"h":6.64,"l":6.62,"n":316,"o":6.62,"t":"2026-10-09T19:00:00Z","v":14320,"vw":6.629569},{"c":6.6,"h":6.655,"l":6.6,"n":429,"o":6.64,"t":"2026-10-09T19:15:00Z","v":24088,"vw":6.63249},{"c":6.565,"h":6.61,"l":6.55,"n":1618,"o":6.605,"t":"2026-10-09T19:30:00Z","v":198393,"vw":6.581318},{"c":6.525,"h":6.57,"l":6.51,"n":1481,"o":6.565,"t":"2026-10-09T19:45:00Z","v":126687,"vw":6.532447},{"c":6.54,"h":6.54,"l":6.54,"n":17,"o":6.54,"t":"2026-10-09T20:00:00Z","v":162769,"vw":6.54},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-10-09T20:15:00Z","v":14232,"vw":6.54},{"c":6.71,"h":6.71,"l":6.71,"n":16,"o":6.71,"t":"2026-10-12T08:00:00Z","v":115,"vw":6.71},{"c":6.67,"h":6.68,"l":6.5,"n":118,"o":6.55,"t":"2026-10-12T13:30:00Z","v":13521,"vw":6.566064},{"c":6.64,"h":6.7,"l":6.64,"n":103,"o":6.68,"t":"2026-10-12T13:45:00Z","v":12136,"vw":6.668333},{"c":6.625,"h":6.675,"l":6.62,"n":212,"o":6.6498,"t":"2026-10-12T14:00:00Z","v":20652,"vw":6.653075},{"c":6.59,"h":6.63,"l":6.575,"n":156,"o":6.62,"t":"2026-10-12T14:15:00Z","v":16429,"vw":6.59527},{"c":6.605,"h":6.61,"l":6.57,"n":122,"o":6.59,"t":"2026-10-12T14:30:00Z","v":9614,"vw":6.584801},{"c":6.63,"h":6.63,"l":6.6,"n":86,"o":6.6,"t":"2026-10-12T14:45:00Z","v":7627,"vw":6.614441},{"c":6.65,"h":6.65,"l":6.6,"n":137,"o":6.62,"t":"2026-10-12T15:00:00Z","v":9024,"vw":6.623148},{"c":6.66,"h":6.68,"l":6.655,"n":99,"o":6.67,"t":"2026-10-12T15:15:00Z","v":12958,"vw":6.665828},{"c":6.63,"h":6.675,"l":6.63,"n":84,"o":6.655,"t":"2026-10-12T15:30:00Z","v":6153,"vw":6.65504},{"c":6.635,"h":6.67,"l":6.635,"n":136,"o":6.64,"t":"2026-10-12T15:45:00Z","v":11872,"vw":6.653611},{"c":6.61,"h":6.635,"l":6.61,"n":81,"o":6.635,"t":"2026-10-12T16:00:00Z","v":7705,"vw":6.627558},{"c":6.6,"h":6.62,"l":6.6,"n":114,"o":6.61,"t":"2026-10-12T16:15:00Z","v":12065,"vw":6.611022},{"c":6.58,"h":6.605,"l":6.58,"n":80,"o":6.605,"t":"2026-10-12T16:30:00Z","v":15010,"vw":6.588897},{"c":6.57,"h":6.595,"l":6.57,"n":167,"o":6.58,"t":"2026-10-12T16:45:00Z","v":14707,"vw":6.578521},{"c":6.56,"h":6.575,"l":6.54,"n":225,"o":6.57,"t":"2026-10-12T17:00:00Z","v":16823,"vw":6.559803},{"c":6.545,"h":6.56,"l":6.53,"n":116,"o":6.555,"t":"2026-10-12T17:15:00Z","v":7243,"vw":6.549887},{"c":6.535,"h":6.55,"l":6.53,"n":169,"o":6.54,"t":"2026-10-12T17:30:00Z","v":11978,"vw":6.539125},{"c":6.525,"h":6.535,"l":6.51,"n":181,"o":6.535,"t":"2026-10-12T17:45:00Z","v":12736,"vw":6.52166},{"c":6.535,"h":6.55,"l":6.52,"n":161,"o":6.525,"t":"2026-10-12T18:00:00Z","v":11663,"vw":6.537213},{"c":6.5553,"h":6.5553,"l":6.525,"n":176,"o":6.535,"t":"2026-10-12T18:15:00Z","v":10378,"vw":6.536745},{"c":6.54,"h":6.55,"l":6.535,"n":162,"o":6.545,"t":"2026-10-12T18:30:00Z","v":12350,"vw":6.54175},{"c":6.53,"h":6.54,"l":6.52,"n":127,"o":6.53,"t":"2026-10-12T18:45:00Z","v":7112,"vw":6.532898},{"c":6.59,"h":6.615,"l":6.53,"n":402,"o":6.53,"t":"2026-10-12T19:00:00Z","v":43676,"vw":6.586986},{"c":6.6,"h":6.61,"l":6.59,"n":243,"o":6.59,"t":"2026-10-12T19:15:00Z","v":18284,"vw":6.600682},{"c":6.555,"h":6.615,"l":6.55,"n":694,"o":6.605,"t":"2026-10-12T19:30:00Z","v":96360,"vw":6.592812},{"c":6.535,"h":6.57,"l":6.525,"n":926,"o":6.555,"t":"2026-10-12T19:45:00Z","v":75855,"vw":6.55165},{"c":6.54,"h":6.54,"l":6.54,"n":11,"o":6.54,"t":"2026-10-12T20:00:00Z","v":82105,"vw":6.54},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-10-12T20:15:00Z","v":18976,"vw":6.54},{"c":6.76,"h":6.79,"l":6.76,"n":13,"o":6.79,"t":"2026-10-13T08:00:00Z","v":465,"vw":6.779824},{"c":6.52,"h":6.56,"l":6.41,"n":192,"o":6.53,"t":"2026-10-13T13:30:00Z","v":28878,"vw":6.505923},{"c":6.4,"h":6.515,"l":6.38,"n":416,"o":6.515,"t":"2026-10-13T13:45:00Z","v":61623,"vw":6.450934},{"c":6.47,"h":6.47,"l":6.4,"n":269,"o":6.4,"t":"2026-10-13T14:00:00Z","v":77961,"vw":6.445067},{"c":6.47,"h":6.52,"l":6.47,"n":229,"o":6.47,"t":"2026-10-13T14:15:00Z","v":17457,"vw":6.502535},{"c":6.49,"h":6.5,"l":6.455,"n":175,"o":6.46,"t":"2026-10-13T14:30:00Z","v":7804,"vw":6.483052},{"c":6.43,"h":6.5,"l":6.43,"n":190,"o":6.49,"t":"2026-10-13T14:45:00Z","v":18491,"vw":6.46664},{"c":6.41,"h":6.44,"l":6.38,"n":253,"o":6.43,"t":"2026-10-13T15:00:00Z","v":74371,"vw":6.430784},{"c":6.4,"h":6.425,"l":6.39,"n":243,"o":6.41,"t":"2026-10-13T15:15:00Z","v":19868,"vw":6.413764},{"c":6.405,"h":6.405,"l":6.38,"n":70,"o":6.39,"t":"2026-10-13T15:30:00Z","v":3589,"vw":6.395048},{"c":6.415,"h":6.42,"l":6.4,"n":199,"o":6.41,"t":"2026-10-13T15:45:00Z","v":15220,"vw":6.409703},{"c":6.395,"h":6.425,"l":6.38,"n":179,"o":6.415,"t":"2026-10-13T16:00:00Z","v":16269,"vw":6.406986},{"c":6.38,"h":6.395,"l":6.37,"n":120,"o":6.395,"t":"2026-10-13T16:15:00Z","v":9977,"vw":6.380953},{"c":6.405,"h":6.41,"l":6.38,"n":262,"o":6.38,"t":"2026-10-13T16:30:00Z","v":48858,"vw":6.398489},{"c":6.385,"h":6.41,"l":6.385,"n":142,"o":6.4,"t":"2026-10-13T16:45:00Z","v":11440,"vw":6.400357},{"c":6.345,"h":6.4,"l":6.345,"n":335,"o":6.385,"t":"2026-10-13T17:00:00Z","v":34045,"vw":6.375986},{"c":6.35,"h":6.37,"l":6.34,"n":103,"o":6.34,"t":"2026-10-13T17:15:00Z","v":9022,"vw":6.355152},{"c":6.34,"h":6.365,"l":6.34,"n":131,"o":6.355,"t":"2026-10-13T17:30:00Z","v":11955,"vw":6.35368},{"c":6.185,"h":6.35,"l":6.184,"n":685,"o":6.334,"t":"2026-10-13T17:45:00Z","v":148492,"vw":6.282696},{"c":6.27,"h":6.27,"l":6.18,"n":630,"o":6.185,"t":"2026-10-13T18:00:00Z","v":73974,"vw":6.245067},{"c":6.305,"h":6.31,"l":6.255,"n":729,"o":6.275,"t":"2026-10-13T18:15:00Z","v":99010,"vw":6.279475},{"c":6.255,"h":6.3,"l":6.245,"n":332,"o":6.3,"t":"2026-10-13T18:30:00Z","v":31596,"vw":6.26318},{"c":6.255,"h":6.28,"l":6.235,"n":572,"o":6.25,"t":"2026-10-13T18:45:00Z","v":56647,"vw":6.260264},{"c":6.305,"h":6.31,"l":6.255,"n":530,"o":6.255,"t":"2026-10-13T19:00:00Z","v":121462,"vw":6.290815},{"c":6.275,"h":6.305,"l":6.275,"n":532,"o":6.305,"t":"2026-10-13T19:15:00Z","v":57837,"vw":6.283},{"c":6.31,"h":6.31,"l":6.245,"n":926,"o":6.275,"t":"2026-10-13T19:30:00Z","v":130931,"vw":6.280093},{"c":6.28,"h":6.34,"l":6.23,"n":2501,"o":6.31,"t":"2026-10-13T19:45:00Z","v":357697,"vw":6.285685},{"c":6.27,"h":6.27,"l":6.27,"n":9,"o":6.27,"t":"2026-10-13T20:00:00Z","v":101986,"vw":6.27},{"c":6.21,"h":6.21,"l":6.21,"n":28,"o":6.21,"t":"2026-10-14T11:00:00Z","v":232,"vw":6.21},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-14T12:30:00Z","v":960,"vw":6.25},{"c":6.24,"h":6.25,"l":6.1,"n":439,"o":6.21,"t":"2026-10-14T13:30:00Z","v":96265,"vw":6.185627},{"c":6.24,"h":6.275,"l":6.23,"n":181,"o":6.235,"t":"2026-10-14T13:45:00Z","v":15744,"vw":6.249956},{"c":6.2,"h":6.28,"l":6.2,"n":317,"o":6.235,"t":"2026-10-14T14:00:00Z","v":20731,"vw":6.249103},{"c":6.18,"h":6.215,"l":6.155,"n":264,"o":6.195,"t":"2026-10-14T14:15:00Z","v":16407,"vw":6.18501},{"c":6.16,"h":6.19,"l":6.14,"n":355,"o":6.19,"t":"2026-10-14T14:30:00Z","v":25413,"vw":6.161847},{"c":6.185,"h":6.2,"l":6.14,"n":297,"o":6.17,"t":"2026-10-14T14:45:00Z","v":50153,"vw":6.155577},{"c":6.135,"h":6.19,"l":6.135,"n":123,"o":6.17,"t":"2026-10-14T15:00:00Z","v":10096,"vw":6.152364},{"c":6.11,"h":6.135,"l":6.11,"n":233,"o":6.135,"t":"2026-10-14T15:15:00Z","v":11755,"vw":6.122296},{"c":6.15,"h":6.15,"l":6.1,"n":318,"o":6.1,"t":"2026-10-14T15:30:00Z","v":23394,"vw":6.123801},{"c":6.15,"h":6.175,"l":6.145,"n":253,"o":6.15,"t":"2026-10-14T15:45:00Z","v":11870,"vw":6.156826},{"c":6.105,"h":6.165,"l":6.1,"n":305,"o":6.16,"t":"2026-10-14T16:00:00Z","v":20852,"vw":6.146054},{"c":6.15,"h":6.15,"l":6.085,"n":426,"o":6.11,"t":"2026-10-14T16:15:00Z","v":61002,"vw":6.110447},{"c":6.155,"h":6.16,"l":6.14,"n":237,"o":6.14,"t":"2026-10-14T16:30:00Z","v":16996,"vw":6.149965},{"c":6.165,"h":6.1689,"l":6.14,"n":328,"o":6.16,"t":"2026-10-14T16:45:00Z","v":17234,"vw":6.158322},{"c":6.17,"h":6.185,"l":6.165,"n":241,"o":6.165,"t":"2026-10-14T17:00:00Z","v":14028,"vw":6.177151},{"c":6.16,"h":6.175,"l":6.16,"n":179,"o":6.175,"t":"2026-10-14T17:15:00Z","v":11228,"vw":6.169969},{"c":6.2,"h":6.2,"l":6.17,"n":218,"o":6.17,"t":"2026-10-14T17:30:00Z","v":16570,"vw":6.189372},{"c":6.21,"h":6.21,"l":6.18,"n":275,"o":6.195,"t":"2026-10-14T17:45:00Z","v":12319,"vw":6.191722},{"c":6.225,"h":6.235,"l":6.205,"n":296,"o":6.205,"t":"2026-10-14T18:00:00Z","v":17535,"vw":6.221054},{"c":6.195,"h":6.225,"l":6.19,"n":354,"o":6.225,"t":"2026-10-14T18:15:00Z","v":23750,"vw":6.213538},{"c":6.19,"h":6.215,"l":6.18,"n":517,"o":6.2,"t":"2026-10-14T18:30:00Z","v":82230,"vw":6.199699},{"c":6.16,"h":6.185,"l":6.155,"n":366,"o":6.18,"t":"2026-10-14T18:45:00Z","v":28304,"vw":6.169905},{"c":6.12,"h":6.15,"l":6.105,"n":398,"o":6.15,"t":"2026-10-14T19:00:00Z","v":31696,"vw":6.121043},{"c":6.15,"h":6.155,"l":6.12,"n":490,"o":6.12,"t":"2026-10-14T19:15:00Z","v":37190,"vw":6.13262},{"c":6.12,"h":6.165,"l":6.11,"n":669,"o":6.16,"t":"2026-10-14T19:30:00Z","v":59995,"vw":6.136608},{"c":6.185,"h":6.19,"l":6.12,"n":1591,"o":6.12,"t":"2026-10-14T19:45:00Z","v":156532,"vw":6.165803},{"c":6.17,"h":6.17,"l":6.17,"n":9,"o":6.17,"t":"2026-10-14T20:00:00Z","v":110775,"vw":6.17},{"c":6.285,"h":6.415,"l":6.17,"n":301,"o":6.23,"t":"2026-10-15T13:30:00Z","v":57481,"vw":6.254863},{"c":6.34,"h":6.34,"l":6.29,"n":239,"o":6.3,"t":"2026-10-15T13:45:00Z","v":21423,"vw":6.313769},{"c":6.345,"h":6.39,"l":6.32,"n":554,"o":6.35,"t":"2026-10-15T14:00:00Z","v":39270,"vw":6.352909},{"c":6.28,"h":6.36,"l":6.26,"n":266,"o":6.34,"t":"2026-10-15T14:15:00Z","v":13430,"vw":6.320832},{"c":6.34,"h":6.36,"l":6.27,"n":357,"o":6.28,"t":"2026-10-15T14:30:00Z","v":25162,"vw":6.329796},{"c":6.38,"h":6.415,"l":6.34,"n":288,"o":6.34,"t":"2026-10-15T14:45:00Z","v":34225,"vw":6.380758},{"c":6.35,"h":6.375,"l":6.33,"n":167,"o":6.375,"t":"2026-10-15T15:00:00Z","v":7866,"vw":6.351334},{"c":6.31,"h":6.35,"l":6.305,"n":110,"o":6.35,"t":"2026-10-15T15:15:00Z","v":3936,"vw":6.325851},{"c":6.3,"h":6.33,"l":6.3,"n":105,"o":6.31,"t":"2026-10-15T15:30:00Z","v":8949,"vw":6.31219},{"c":6.31,"h":6.35,"l":6.3,"n":133,"o":6.3,"t":"2026-10-15T15:45:00Z","v":9930,"vw":6.323099},{"c":6.3,"h":6.33,"l":6.29,"n":150,"o":6.31,"t":"2026-10-15T16:00:00Z","v":9039,"vw":6.314072},{"c":6.32,"h":6.34,"l":6.3,"n":195,"o":6.3,"t":"2026-10-15T16:15:00Z","v":37264,"vw":6.31178},{"c":6.37,"h":6.375,"l":6.32,"n":151,"o":6.325,"t":"2026-10-15T16:30:00Z","v":10275,"vw":6.349046},{"c":6.365,"h":6.375,"l":6.36,"n":87,"o":6.375,"t":"2026-10-15T16:45:00Z","v":5528,"vw":6.36365},{"c":6.35,"h":6.365,"l":6.345,"n":188,"o":6.365,"t":"2026-10-15T17:00:00Z","v":10225,"vw":6.349863},{"c":6.31,"h":6.36,"l":6.31,"n":75,"o":6.36,"t":"2026-10-15T17:15:00Z","v":5394,"vw":6.344306},{"c":6.34,"h":6.35,"l":6.31,"n":217,"o":6.31,"t":"2026-10-15T17:30:00Z","v":18064,"vw":6.32437},{"c":6.34,"h":6.34,"l":6.34,"n":62,"o":6.34,"t":"2026-10-15T17:45:00Z","v":4076,"vw":6.34},{"c":6.32,"h":6.3319,"l":6.31,"n":142,"o":6.3319,"t":"2026-10-15T18:00:00Z","v":8206,"vw":6.327111},{"c":6.315,"h":6.34,"l":6.315,"n":244,"o":6.32,"t":"2026-10-15T18:15:00Z","v":21009,"vw":6.329561},{"c":6.31,"h":6.325,"l":6.305,"n":358,"o":6.315,"t":"2026-10-15T18:30:00Z","v":24466,"vw":6.313707},{"c":6.35,"h":6.35,"l":6.31,"n":135,"o":6.31,"t":"2026-10-15T18:45:00Z","v":10113,"vw":6.317896},{"c":6.36,"h":6.36,"l":6.345,"n":205,"o":6.345,"t":"2026-10-15T19:00:00Z","v":10115,"vw":6.349481},{"c":6.325,"h":6.4,"l":6.325,"n":405,"o":6.365,"t":"2026-10-15T19:15:00Z","v":31162,"vw":6.37681},{"c":6.355,"h":6.36,"l":6.32,"n":261,"o":6.32,"t":"2026-10-15T19:30:00Z","v":18079,"vw":6.344627},{"c":6.33,"h":6.355,"l":6.315,"n":916,"o":6.35,"t":"2026-10-15T19:45:00Z","v":66899,"vw":6.33103},{"c":6.34,"h":6.34,"l":6.34,"n":11,"o":6.34,"t":"2026-10-15T20:00:00Z","v":79398,"vw":6.34},{"c":6.21,"h":6.31,"l":6.21,"n":109,"o":6.31,"t":"2026-10-16T13:30:00Z","v":30058,"vw":6.287962},{"c":6.18,"h":6.19,"l":6.1,"n":386,"o":6.19,"t":"2026-10-16T13:45:00Z","v":32494,"vw":6.130036},{"c":6.35,"h":6.355,"l":6.17,"n":490,"o":6.17,"t":"2026-10-16T14:00:00Z","v":68857,"vw":6.262621},{"c":6.3,"h":6.333,"l":6.295,"n":204,"o":6.33,"t":"2026-10-16T14:15:00Z","v":10782,"vw":6.312826},{"c":6.3,"h":6.31,"l":6.27,"n":170,"o":6.3,"t":"2026-10-16T14:30:00Z","v":19370,"vw":6.292476},{"c":6.285,"h":6.3,"l":6.27,"n":76,"o":6.285,"t":"2026-10-16T14:45:00Z","v":4277,"vw":6.285668},{"c":6.25,"h":6.29,"l":6.25,"n":118,"o":6.29,"t":"2026-10-16T15:00:00Z","v":6961,"vw":6.259136},{"c":6.21,"h":6.25,"l":6.195,"n":142,"o":6.24,"t":"2026-10-16T15:15:00Z","v":9513,"vw":6.213974},{"c":6.235,"h":6.25,"l":6.195,"n":301,"o":6.195,"t":"2026-10-16T15:30:00Z","v":24477,"vw":6.223817},{"c":6.23,"h":6.25,"l":6.23,"n":86,"o":6.24,"t":"2026-10-16T15:45:00Z","v":6445,"vw":6.237833},{"c":6.205,"h":6.23,"l":6.2,"n":83,"o":6.23,"t":"2026-10-16T16:00:00Z","v":6649,"vw":6.210794},{"c":6.2,"h":6.265,"l":6.2,"n":348,"o":6.21,"t":"2026-10-16T16:15:00Z","v":51951,"vw":6.217645},{"c":6.14,"h":6.19,"l":6.14,"n":155,"o":6.19,"t":"2026-10-16T16:30:00Z","v":8130,"vw":6.159413},{"c":6.155,"h":6.16,"l":6.15,"n":123,"o":6.15,"t":"2026-10-16T16:45:00Z","v":33522,"vw":6.150432},{"c":6.115,"h":6.165,"l":6.11,"n":233,"o":6.16,"t":"2026-10-16T17:00:00Z","v":15629,"vw":6.145238},{"c":6.1,"h":6.115,"l":6.095,"n":153,"o":6.115,"t":"2026-10-16T17:15:00Z","v":6449,"vw":6.102399},{"c":6.1122,"h":6.13,"l":6.1,"n":315,"o":6.1,"t":"2026-10-16T17:30:00Z","v":16047,"vw":6.11481},{"c":6.13,"h":6.14,"l":6.1,"n":225,"o":6.12,"t":"2026-10-16T17:45:00Z","v":16500,"vw":6.123064},{"c":6.115,"h":6.145,"l":6.11,"n":295,"o":6.13,"t":"2026-10-16T18:00:00Z","v":22939,"vw":6.130575},{"c":6.125,"h":6.145,"l":6.12,"n":217,"o":6.12,"t":"2026-10-16T18:15:00Z","v":12800,"vw":6.131818},{"c":6.16,"h":6.17,"l":6.125,"n":513,"o":6.125,"t":"2026-10-16T18:30:00Z","v":31568,"vw":6.150117},{"c":6.155,"h":6.17,"l":6.155,"n":136,"o":6.165,"t":"2026-10-16T18:45:00Z","v":6415,"vw":6.16099},{"c":6.155,"h":6.155,"l":6.14,"n":451,"o":6.155,"t":"2026-10-16T19:00:00Z","v":32214,"vw":6.150177},{"c":6.15,"h":6.16,"l":6.14,"n":370,"o":6.155,"t":"2026-10-16T19:15:00Z","v":19894,"vw":6.150982},{"c":6.14,"h":6.16,"l":6.13,"n":535,"o":6.145,"t":"2026-10-16T19:30:00Z","v":53665,"vw":6.141742},{"c":6.105,"h":6.145,"l":6.1,"n":1215,"o":6.145,"t":"2026-10-16T19:45:00Z","v":92228,"vw":6.113312},{"c":6.1,"h":6.1,"l":6.1,"n":9,"o":6.1,"t":"2026-10-16T20:00:00Z","v":108201,"vw":6.1},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-19T08:00:00Z","v":340,"vw":6.1},{"c":6.16,"h":6.31,"l":6.13,"n":469,"o":6.13,"t":"2026-10-19T13:30:00Z","v":41499,"vw":6.241959},{"c":6.135,"h":6.17,"l":6.12,"n":126,"o":6.17,"t":"2026-10-19T13:45:00Z","v":10134,"vw":6.151932},{"c":6.16,"h":6.185,"l":6.135,"n":322,"o":6.135,"t":"2026-10-19T14:00:00Z","v":25310,"vw":6.159592},{"c":6.215,"h":6.215,"l":6.17,"n":149,"o":6.17,"t":"2026-10-19T14:15:00Z","v":12134,"vw":6.1887},{"c":6.2,"h":6.245,"l":6.18,"n":214,"o":6.2,"t":"2026-10-19T14:30:00Z","v":16697,"vw":6.213622},{"c":6.21,"h":6.24,"l":6.21,"n":209,"o":6.21,"t":"2026-10-19T14:45:00Z","v":8853,"vw":6.218354},{"c":6.23,"h":6.235,"l":6.21,"n":110,"o":6.21,"t":"2026-10-19T15:00:00Z","v":3772,"vw":6.225479},{"c":6.255,"h":6.255,"l":6.23,"n":178,"o":6.23,"t":"2026-10-19T15:15:00Z","v":7131,"vw":6.245737},{"c":6.25,"h":6.255,"l":6.245,"n":134,"o":6.245,"t":"2026-10-19T15:30:00Z","v":4572,"vw":6.250634},{"c":6.25,"h":6.25,"l":6.24,"n":214,"o":6.25,"t":"2026-10-19T15:45:00Z","v":3768,"vw":6.243846},{"c":6.26,"h":6.27,"l":6.235,"n":291,"o":6.25,"t":"2026-10-19T16:00:00Z","v":19777,"vw":6.248126},{"c":6.3,"h":6.3,"l":6.26,"n":186,"o":6.26,"t":"2026-10-19T16:15:00Z","v":9457,"vw":6.280585},{"c":6.33,"h":6.33,"l":6.29,"n":131,"o":6.29,"t":"2026-10-19T16:30:00Z","v":6526,"vw":6.314045},{"c":6.315,"h":6.33,"l":6.315,"n":186,"o":6.33,"t":"2026-10-19T16:45:00Z","v":14916,"vw":6.325323},{"c":6.3,"h":6.32,"l":6.3,"n":232,"o":6.315,"t":"2026-10-19T17:00:00Z","v":10731,"vw":6.309763},{"c":6.34,"h":6.34,"l":6.31,"n":160,"o":6.31,"t":"2026-10-19T17:15:00Z","v":6955,"vw":6.317347},{"c":6.3,"h":6.34,"l":6.3,"n":205,"o":6.33,"t":"2026-10-19T17:30:00Z","v":9190,"vw":6.323948},{"c":6.3,"h":6.305,"l":6.29,"n":137,"o":6.305,"t":"2026-10-19T17:45:00Z","v":5078,"vw":6.299713},{"c":6.32,"h":6.32,"l":6.29,"n":223,"o":6.305,"t":"2026-10-19T18:00:00Z","v":11328,"vw":6.307131},{"c":6.33,"h":6.34,"l":6.31,"n":211,"o":6.32,"t":"2026-10-19T18:15:00Z","v":13901,"vw":6.325037},{"c":6.31,"h":6.345,"l":6.31,"n":261,"o":6.335,"t":"2026-10-19T18:30:00Z","v":17360,"vw":6.326835},{"c":6.31,"h":6.3289,"l":6.31,"n":140,"o":6.32,"t":"2026-10-19T18:45:00Z","v":7998,"vw":6.320544},{"c":6.32,"h":6.325,"l":6.3,"n":367,"o":6.31,"t":"2026-10-19T19:00:00Z","v":24462,"vw":6.312733},{"c":6.315,"h":6.34,"l":6.305,"n":334,"o":6.32,"t":"2026-10-19T19:15:00Z","v":27434,"vw":6.318438},{"c":6.335,"h":6.37,"l":6.305,"n":568,"o":6.315,"t":"2026-10-19T19:30:00Z","v":57278,"vw":6.335979},{"c":6.285,"h":6.335,"l":6.27,"n":1110,"o":6.335,"t":"2026-10-19T19:45:00Z","v":82815,"vw":6.295091},{"c":6.29,"h":6.29,"l":6.29,"n":18,"o":6.29,"t":"2026-10-19T20:00:00Z","v":80782,"vw":6.29},{"c":6.279,"h":6.32,"l":6.18,"n":67,"o":6.32,"t":"2026-10-20T13:30:00Z","v":19694,"vw":6.218643},{"c":6.434,"h":6.44,"l":6.34,"n":289,"o":6.35,"t":"2026-10-20T13:45:00Z","v":33856,"vw":6.380431},{"c":6.44,"h":6.45,"l":6.429,"n":73,"o":6.435,"t":"2026-10-20T14:00:00Z","v":5579,"vw":6.441773},{"c":6.46,"h":6.505,"l":6.45,"n":164,"o":6.45,"t":"2026-10-20T14:15:00Z","v":26950,"vw":6.471878},{"c":6.605,"h":6.605,"l":6.46,"n":127,"o":6.46,"t":"2026-10-20T14:30:00Z","v":9417,"vw":6.536213},{"c":6.65,"h":6.65,"l":6.595,"n":324,"o":6.62,"t":"2026-10-20T14:45:00Z","v":29245,"vw":6.6277},{"c":6.61,"h":6.66,"l":6.6,"n":253,"o":6.66,"t":"2026-10-20T15:00:00Z","v":20328,"vw":6.632343},{"c":6.65,"h":6.66,"l":6.6,"n":245,"o":6.6,"t":"2026-10-20T15:15:00Z","v":16954,"vw":6.635293},{"c":6.59,"h":6.645,"l":6.59,"n":222,"o":6.645,"t":"2026-10-20T15:30:00Z","v":19255,"vw":6.610985},{"c":6.58,"h":6.59,"l":6.56,"n":77,"o":6.57,"t":"2026-10-20T15:45:00Z","v":5331,"vw":6.575526},{"c":6.52,"h":6.56,"l":6.52,"n":170,"o":6.56,"t":"2026-10-20T16:00:00Z","v":11952,"vw":6.544821},{"c":6.55,"h":6.555,"l":6.52,"n":122,"o":6.52,"t":"2026-10-20T16:15:00Z","v":8857,"vw":6.541387},{"c":6.54,"h":6.58,"l":6.535,"n":250,"o":6.55,"t":"2026-10-20T16:30:00Z","v":16711,"vw":6.552857},{"c":6.535,"h":6.54,"l":6.51,"n":187,"o":6.53,"t":"2026-10-20T16:45:00Z","v":13687,"vw":6.524133},{"c":6.58,"h":6.585,"l":6.535,"n":197,"o":6.535,"t":"2026-10-20T17:00:00Z","v":12405,"vw":6.559096},{"c":6.61,"h":6.61,"l":6.585,"n":118,"o":6.585,"t":"2026-10-20T17:15:00Z","v":6411,"vw":6.595962},{"c":6.69,"h":6.7,"l":6.59,"n":571,"o":6.6,"t":"2026-10-20T17:30:00Z","v":102105,"vw":6.652578},{"c":6.695,"h":6.77,"l":6.685,"n":386,"o":6.6897,"t":"2026-10-20T17:45:00Z","v":48162,"vw":6.730982},{"c":6.7,"h":6.71,"l":6.67,"n":241,"o":6.7,"t":"2026-10-20T18:00:00Z","v":32442,"vw":6.699229},{"c":6.645,"h":6.71,"l":6.64,"n":236,"o":6.7,"t":"2026-10-20T18:15:00Z","v":17218,"vw":6.671562},{"c":6.625,"h":6.645,"l":6.625,"n":141,"o":6.645,"t":"2026-10-20T18:30:00Z","v":9899,"vw":6.636513},{"c":6.625,"h":6.65,"l":6.625,"n":231,"o":6.6299,"t":"2026-10-20T18:45:00Z","v":15725,"vw":6.641779},{"c":6.645,"h":6.65,"l":6.63,"n":195,"o":6.63,"t":"2026-10-20T19:00:00Z","v":15452,"vw":6.646803},{"c":6.6201,"h":6.64,"l":6.6101,"n":188,"o":6.64,"t":"2026-10-20T19:15:00Z","v":18694,"vw":6.622569},{"c":6.625,"h":6.64,"l":6.61,"n":542,"o":6.63,"t":"2026-10-20T19:30:00Z","v":44885,"vw":6.622187},{"c":6.555,"h":6.625,"l":6.5,"n":3124,"o":6.625,"t":"2026-10-20T19:45:00Z","v":483932,"vw":6.52518},{"c":6.56,"h":6.56,"l":6.56,"n":10,"o":6.56,"t":"2026-10-20T20:00:00Z","v":95299,"vw":6.56},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-20T21:00:00Z","v":4726,"vw":6.56},{"c":6.52,"h":6.52,"l":6.5,"n":2,"o":6.5,"t":"2026-10-20T21:45:00Z","v":499,"vw":6.507976},{"c":6.515,"h":6.56,"l":6.44,"n":388,"o":6.46,"t":"2026-10-21T13:30:00Z","v":40983,"vw":6.506593},{"c":6.49,"h":6.57,"l":6.46,"n":375,"o":6.53,"t":"2026-10-21T13:45:00Z","v":19610,"vw":6.521248},{"c":6.49,"h":6.53,"l":6.435,"n":381,"o":6.48,"t":"2026-10-21T14:00:00Z","v":23517,"vw":6.492374},{"c":6.51,"h":6.55,"l":6.49,"n":276,"o":6.49,"t":"2026-10-21T14:15:00Z","v":13264,"vw":6.519744},{"c":6.51,"h":6.53,"l":6.495,"n":399,"o":6.51,"t":"2026-10-21T14:30:00Z","v":23614,"vw":6.507411},{"c":6.47,"h":6.51,"l":6.45,"n":208,"o":6.505,"t":"2026-10-21T14:45:00Z","v":12223,"vw":6.48327},{"c":6.41,"h":6.47,"l":6.39,"n":249,"o":6.47,"t":"2026-10-21T15:00:00Z","v":12543,"vw":6.420172},{"c":6.4217,"h":6.43,"l":6.4,"n":139,"o":6.41,"t":"2026-10-21T15:15:00Z","v":8682,"vw":6.419668},{"c":6.405,"h":6.42,"l":6.385,"n":186,"o":6.42,"t":"2026-10-21T15:30:00Z","v":8884,"vw":6.397519},{"c":6.455,"h":6.47,"l":6.405,"n":268,"o":6.405,"t":"2026-10-21T15:45:00Z","v":20656,"vw":6.431697},{"c":6.47,"h":6.47,"l":6.455,"n":177,"o":6.455,"t":"2026-10-21T16:00:00Z","v":13386,"vw":6.461822},{"c":6.49,"h":6.49,"l":6.46,"n":244,"o":6.47,"t":"2026-10-21T16:15:00Z","v":17155,"vw":6.475095},{"c":6.55,"h":6.56,"l":6.48,"n":346,"o":6.49,"t":"2026-10-21T16:30:00Z","v":71741,"vw":6.50833},{"c":6.59,"h":6.59,"l":6.54,"n":392,"o":6.55,"t":"2026-10-21T16:45:00Z","v":64917,"vw":6.556946},{"c":6.57,"h":6.61,"l":6.56,"n":286,"o":6.59,"t":"2026-10-21T17:00:00Z","v":22383,"vw":6.587954},{"c":6.55,"h":6.58,"l":6.535,"n":247,"o":6.575,"t":"2026-10-21T17:15:00Z","v":23615,"vw":6.562558},{"c":6.565,"h":6.565,"l":6.53,"n":254,"o":6.54,"t":"2026-10-21T17:30:00Z","v":17442,"vw":6.547721},{"c":6.535,"h":6.56,"l":6.535,"n":330,"o":6.56,"t":"2026-10-21T17:45:00Z","v":19116,"vw":6.549373},{"c":6.48,"h":6.53,"l":6.475,"n":384,"o":6.53,"t":"2026-10-21T18:00:00Z","v":76928,"vw":6.501806},{"c":6.495,"h":6.5,"l":6.48,"n":187,"o":6.48,"t":"2026-10-21T18:15:00Z","v":9997,"vw":6.491342},{"c":6.485,"h":6.505,"l":6.48,"n":305,"o":6.495,"t":"2026-10-21T18:30:00Z","v":16146,"vw":6.492025},{"c":6.445,"h":6.485,"l":6.425,"n":356,"o":6.48,"t":"2026-10-21T18:45:00Z","v":24663,"vw":6.450829},{"c":6.415,"h":6.45,"l":6.415,"n":304,"o":6.44,"t":"2026-10-21T19:00:00Z","v":21203,"vw":6.433716},{"c":6.43,"h":6.435,"l":6.41,"n":300,"o":6.415,"t":"2026-10-21T19:15:00Z","v":14913,"vw":6.420058},{"c":6.41,"h":6.435,"l":6.41,"n":340,"o":6.42,"t":"2026-10-21T19:30:00Z","v":20843,"vw":6.423292},{"c":6.45,"h":6.47,"l":6.405,"n":1494,"o":6.405,"t":"2026-10-21T19:45:00Z","v":169003,"vw":6.447783},{"c":6.46,"h":6.46,"l":6.46,"n":27,"o":6.46,"t":"2026-10-21T20:00:00Z","v":130561,"vw":6.46},{"c":6.5,"h":6.5,"l":6.35,"n":76,"o":6.46,"t":"2026-10-22T13:30:00Z","v":10679,"vw":6.439624},{"c":6.52,"h":6.55,"l":6.445,"n":386,"o":6.46,"t":"2026-10-22T13:45:00Z","v":64984,"vw":6.45404},{"c":6.47,"h":6.59,"l":6.47,"n":146,"o":6.57,"t":"2026-10-22T14:00:00Z","v":8602,"vw":6.518466},{"c":6.455,"h":6.47,"l":6.415,"n":159,"o":6.47,"t":"2026-10-22T14:15:00Z","v":12340,"vw":6.441819},{"c":6.5,"h":6.5,"l":6.45,"n":197,"o":6.45,"t":"2026-10-22T14:30:00Z","v":16706,"vw":6.468707},{"c":6.46,"h":6.49,"l":6.45,"n":186,"o":6.49,"t":"2026-10-22T14:45:00Z","v":11526,"vw":6.469498},{"c":6.45,"h":6.45,"l":6.42,"n":81,"o":6.45,"t":"2026-10-22T15:00:00Z","v":5348,"vw":6.439169},{"c":6.475,"h":6.48,"l":6.455,"n":110,"o":6.455,"t":"2026-10-22T15:15:00Z","v":4967,"vw":6.469292},{"c":6.465,"h":6.475,"l":6.46,"n":219,"o":6.475,"t":"2026-10-22T15:30:00Z","v":12458,"vw":6.46921},{"c":6.485,"h":6.485,"l":6.47,"n":122,"o":6.47,"t":"2026-10-22T15:45:00Z","v":7479,"vw":6.474727},{"c":6.52,"h":6.53,"l":6.46,"n":352,"o":6.49,"t":"2026-10-22T16:00:00Z","v":74575,"vw":6.497679},{"c":6.535,"h":6.54,"l":6.515,"n":175,"o":6.53,"t":"2026-10-22T16:15:00Z","v":11256,"vw":6.527828},{"c":6.43,"h":6.545,"l":6.42,"n":286,"o":6.54,"t":"2026-10-22T16:30:00Z","v":13531,"vw":6.465372},{"c":6.395,"h":6.42,"l":6.39,"n":306,"o":6.42,"t":"2026-10-22T16:45:00Z","v":20920,"vw":6.403363},{"c":6.42,"h":6.42,"l":6.36,"n":358,"o":6.405,"t":"2026-10-22T17:00:00Z","v":16410,"vw":6.392666},{"c":6.43,"h":6.43,"l":6.415,"n":166,"o":6.415,"t":"2026-10-22T17:15:00Z","v":5750,"vw":6.428675},{"c":6.47,"h":6.49,"l":6.42,"n":331,"o":6.43,"t":"2026-10-22T17:30:00Z","v":44008,"vw":6.442668},{"c":6.45,"h":6.475,"l":6.445,"n":178,"o":6.475,"t":"2026-10-22T17:45:00Z","v":10280,"vw":6.45921},{"c":6.44,"h":6.45,"l":6.43,"n":264,"o":6.45,"t":"2026-10-22T18:00:00Z","v":12548,"vw":6.438218},{"c":6.445,"h":6.475,"l":6.44,"n":487,"o":6.44,"t":"2026-10-22T18:15:00Z","v":34232,"vw":6.459522},{"c":6.46,"h":6.49,"l":6.445,"n":671,"o":6.445,"t":"2026-10-22T18:30:00Z","v":49374,"vw":6.470748},{"c":6.465,"h":6.465,"l":6.45,"n":262,"o":6.46,"t":"2026-10-22T18:45:00Z","v":8288,"vw":6.461422},{"c":6.46,"h":6.475,"l":6.45,"n":612,"o":6.46,"t":"2026-10-22T19:00:00Z","v":56172,"vw":6.460156},{"c":6.505,"h":6.505,"l":6.45,"n":663,"o":6.45,"t":"2026-10-22T19:15:00Z","v":82764,"vw":6.464283},{"c":6.44,"h":6.51,"l":6.44,"n":639,"o":6.51,"t":"2026-10-22T19:30:00Z","v":88992,"vw":6.477689},{"c":6.47,"h":6.48,"l":6.42,"n":1863,"o":6.43,"t":"2026-10-22T19:45:00Z","v":148369,"vw":6.449876},{"c":6.46,"h":6.46,"l":6.46,"n":16,"o":6.46,"t":"2026-10-22T20:00:00Z","v":105690,"vw":6.46},{"c":6.29,"h":6.4,"l":6.24,"n":137,"o":6.33,"t":"2026-10-23T13:30:00Z","v":24074,"vw":6.352473},{"c":6.215,"h":6.275,"l":6.21,"n":68,"o":6.27,"t":"2026-10-23T13:45:00Z","v":4495,"vw":6.241453},{"c":6.19,"h":6.255,"l":6.19,"n":256,"o":6.23,"t":"2026-10-23T14:00:00Z","v":15970,"vw":6.214985},{"c":6.25,"h":6.25,"l":6.16,"n":262,"o":6.195,"t":"2026-10-23T14:15:00Z","v":27685,"vw":6.208299},{"c":6.28,"h":6.28,"l":6.23,"n":163,"o":6.24,"t":"2026-10-23T14:30:00Z","v":8679,"vw":6.257466},{"c":6.275,"h":6.3,"l":6.26,"n":121,"o":6.27,"t":"2026-10-23T14:45:00Z","v":7228,"vw":6.275357},{"c":6.25,"h":6.2725,"l":6.23,"n":309,"o":6.2725,"t":"2026-10-23T15:00:00Z","v":58473,"vw":6.247945},{"c":6.23,"h":6.255,"l":6.23,"n":81,"o":6.255,"t":"2026-10-23T15:15:00Z","v":4410,"vw":6.247197},{"c":6.26,"h":6.26,"l":6.23,"n":184,"o":6.23,"t":"2026-10-23T15:30:00Z","v":17939,"vw":6.23792},{"c":6.245,"h":6.26,"l":6.24,"n":149,"o":6.26,"t":"2026-10-23T15:45:00Z","v":7963,"vw":6.25389},{"c":6.23,"h":6.25,"l":6.22,"n":144,"o":6.25,"t":"2026-10-23T16:00:00Z","v":9106,"vw":6.238249},{"c":6.205,"h":6.24,"l":6.205,"n":166,"o":6.23,"t":"2026-10-23T16:15:00Z","v":8718,"vw":6.228701},{"c":6.22,"h":6.22,"l":6.21,"n":133,"o":6.21,"t":"2026-10-23T16:30:00Z","v":5003,"vw":6.214663},{"c":6.25,"h":6.25,"l":6.215,"n":123,"o":6.22,"t":"2026-10-23T16:45:00Z","v":9935,"vw":6.22414},{"c":6.26,"h":6.26,"l":6.24,"n":137,"o":6.25,"t":"2026-10-23T17:00:00Z","v":6676,"vw":6.246983},{"c":6.28,"h":6.285,"l":6.27,"n":171,"o":6.27,"t":"2026-10-23T17:15:00Z","v":9910,"vw":6.279178},{"c":6.26,"h":6.29,"l":6.255,"n":165,"o":6.28,"t":"2026-10-23T17:30:00Z","v":10534,"vw":6.275852},{"c":6.28,"h":6.305,"l":6.26,"n":374,"o":6.26,"t":"2026-10-23T17:45:00Z","v":61573,"vw":6.287288},{"c":6.26,"h":6.28,"l":6.26,"n":99,"o":6.28,"t":"2026-10-23T18:00:00Z","v":4847,"vw":6.265356},{"c":6.265,"h":6.28,"l":6.26,"n":187,"o":6.27,"t":"2026-10-23T18:15:00Z","v":15893,"vw":6.268575},{"c":6.24,"h":6.265,"l":6.235,"n":225,"o":6.265,"t":"2026-10-23T18:30:00Z","v":11280,"vw":6.250111},{"c":6.255,"h":6.27,"l":6.245,"n":167,"o":6.245,"t":"2026-10-23T18:45:00Z","v":9210,"vw":6.254683},{"c":6.255,"h":6.26,"l":6.24,"n":259,"o":6.25,"t":"2026-10-23T19:00:00Z","v":24565,"vw":6.250037},{"c":6.275,"h":6.28,"l":6.255,"n":204,"o":6.255,"t":"2026-10-23T19:15:00Z","v":10274,"vw":6.269563},{"c":6.295,"h":6.305,"l":6.275,"n":559,"o":6.28,"t":"2026-10-23T19:30:00Z","v":51994,"vw":6.295178},{"c":6.28,"h":6.32,"l":6.275,"n":1533,"o":6.295,"t":"2026-10-23T19:45:00Z","v":171860,"vw":6.293463},{"c":6.3,"h":6.3,"l":6.3,"n":8,"o":6.3,"t":"2026-10-23T20:00:00Z","v":111305,"vw":6.3},{"c":6.27,"h":6.27,"l":6.27,"n":3,"o":6.27,"t":"2026-10-23T23:15:00Z","v":299,"vw":6.27},{"c":6.25,"h":6.42,"l":6.2,"n":179,"o":6.31,"t":"2026-10-26T13:30:00Z","v":27040,"vw":6.297037},{"c":6.27,"h":6.31,"l":6.24,"n":335,"o":6.265,"t":"2026-10-26T13:45:00Z","v":40182,"vw":6.289273},{"c":6.24,"h":6.28,"l":6.21,"n":232,"o":6.27,"t":"2026-10-26T14:00:00Z","v":27948,"vw":6.241408},{"c":6.27,"h":6.3,"l":6.24,"n":828,"o":6.26,"t":"2026-10-26T14:15:00Z","v":117140,"vw":6.265939},{"c":6.185,"h":6.26,"l":6.18,"n":430,"o":6.26,"t":"2026-10-26T14:30:00Z","v":46967,"vw":6.241343},{"c":6.165,"h":6.19,"l":6.15,"n":135,"o":6.17,"t":"2026-10-26T14:45:00Z","v":14094,"vw":6.180349},{"c":6.21,"h":6.215,"l":6.165,"n":224,"o":6.17,"t":"2026-10-26T15:00:00Z","v":17367,"vw":6.183642},{"c":6.245,"h":6.26,"l":6.2,"n":109,"o":6.205,"t":"2026-10-26T15:15:00Z","v":9513,"vw":6.22577},{"c":6.225,"h":6.245,"l":6.2,"n":230,"o":6.245,"t":"2026-10-26T15:30:00Z","v":25931,"vw":6.235114},{"c":6.205,"h":6.23,"l":6.19,"n":103,"o":6.23,"t":"2026-10-26T15:45:00Z","v":11882,"vw":6.210674},{"c":6.215,"h":6.22,"l":6.2,"n":148,"o":6.2,"t":"2026-10-26T16:00:00Z","v":14060,"vw":6.208162},{"c":6.25,"h":6.25,"l":6.215,"n":109,"o":6.215,"t":"2026-10-26T16:15:00Z","v":9494,"vw":6.227867},{"c":6.25,"h":6.255,"l":6.24,"n":129,"o":6.25,"t":"2026-10-26T16:30:00Z","v":10728,"vw":6.248168},{"c":6.22,"h":6.25,"l":6.22,"n":173,"o":6.245,"t":"2026-10-26T16:45:00Z","v":12564,"vw":6.232314},{"c":6.235,"h":6.235,"l":6.22,"n":182,"o":6.22,"t":"2026-10-26T17:00:00Z","v":12968,"vw":6.228088},{"c":6.235,"h":6.245,"l":6.235,"n":198,"o":6.235,"t":"2026-10-26T17:15:00Z","v":16229,"vw":6.243281},{"c":6.23,"h":6.24,"l":6.23,"n":255,"o":6.235,"t":"2026-10-26T17:30:00Z","v":20003,"vw":6.238867},{"c":6.245,"h":6.245,"l":6.21,"n":240,"o":6.23,"t":"2026-10-26T17:45:00Z","v":18416,"vw":6.231791},{"c":6.255,"h":6.26,"l":6.23,"n":158,"o":6.24,"t":"2026-10-26T18:00:00Z","v":9853,"vw":6.242624},{"c":6.23,"h":6.255,"l":6.23,"n":316,"o":6.25,"t":"2026-10-26T18:15:00Z","v":16624,"vw":6.240858},{"c":6.205,"h":6.23,"l":6.205,"n":325,"o":6.23,"t":"2026-10-26T18:30:00Z","v":20115,"vw":6.214133},{"c":6.17,"h":6.205,"l":6.17,"n":319,"o":6.205,"t":"2026-10-26T18:45:00Z","v":22462,"vw":6.188364},{"c":6.17,"h":6.175,"l":6.155,"n":238,"o":6.17,"t":"2026-10-26T19:00:00Z","v":28447,"vw":6.164747},{"c":6.155,"h":6.17,"l":6.15,"n":202,"o":6.17,"t":"2026-10-26T19:15:00Z","v":15308,"vw":6.161882},{"c":6.15,"h":6.185,"l":6.145,"n":501,"o":6.155,"t":"2026-10-26T19:30:00Z","v":51329,"vw":6.160828},{"c":6.18,"h":6.195,"l":6.15,"n":1309,"o":6.15,"t":"2026-10-26T19:45:00Z","v":122956,"vw":6.175791},{"c":6.18,"h":6.18,"l":6.18,"n":8,"o":6.18,"t":"2026-10-26T20:00:00Z","v":95845,"vw":6.18},{"c":6.27,"h":6.27,"l":6.27,"n":2,"o":6.27,"t":"2026-10-26T20:30:00Z","v":150,"vw":6.27},{"c":6.225,"h":6.24,"l":6.161,"n":81,"o":6.2,"t":"2026-10-27T13:30:00Z","v":5523,"vw":6.195541},{"c":6.135,"h":6.21,"l":6.12,"n":201,"o":6.21,"t":"2026-10-27T13:45:00Z","v":12457,"vw":6.152097},{"c":6.15,"h":6.175,"l":6.095,"n":279,"o":6.135,"t":"2026-10-27T14:00:00Z","v":22819,"vw":6.119045},{"c":6.2,"h":6.2,"l":6.15,"n":162,"o":6.165,"t":"2026-10-27T14:15:00Z","v":8213,"vw":6.17756},{"c":6.25,"h":6.25,"l":6.2,"n":99,"o":6.2,"t":"2026-10-27T14:30:00Z","v":4520,"vw":6.216601},{"c":6.235,"h":6.31,"l":6.235,"n":182,"o":6.26,"t":"2026-10-27T14:45:00Z","v":17660,"vw":6.288632},{"c":6.22,"h":6.26,"l":6.21,"n":111,"o":6.26,"t":"2026-10-27T15:00:00Z","v":7585,"vw":6.228758},{"c":6.23,"h":6.23,"l":6.215,"n":84,"o":6.22,"t":"2026-10-27T15:15:00Z","v":7694,"vw":6.218579},{"c":6.22,"h":6.275,"l":6.22,"n":398,"o":6.23,"t":"2026-10-27T15:30:00Z","v":42307,"vw":6.250974},{"c":6.22,"h":6.22,"l":6.205,"n":98,"o":6.21,"t":"2026-10-27T15:45:00Z","v":6236,"vw":6.210561},{"c":6.22,"h":6.22,"l":6.21,"n":143,"o":6.22,"t":"2026-10-27T16:00:00Z","v":6645,"vw":6.217664},{"c":6.19,"h":6.23,"l":6.19,"n":263,"o":6.215,"t":"2026-10-27T16:15:00Z","v":24536,"vw":6.21223},{"c":6.14,"h":6.19,"l":6.135,"n":228,"o":6.19,"t":"2026-10-27T16:30:00Z","v":31195,"vw":6.15673},{"c":6.13,"h":6.15,"l":6.13,"n":84,"o":6.14,"t":"2026-10-27T16:45:00Z","v":2604,"vw":6.141328},{"c":6.14,"h":6.145,"l":6.135,"n":98,"o":6.135,"t":"2026-10-27T17:00:00Z","v":8876,"vw":6.139741},{"c":6.145,"h":6.15,"l":6.14,"n":140,"o":6.14,"t":"2026-10-27T17:15:00Z","v":8991,"vw":6.1402},{"c":6.125,"h":6.14,"l":6.125,"n":109,"o":6.13,"t":"2026-10-27T17:30:00Z","v":4216,"vw":6.136597},{"c":6.13,"h":6.13,"l":6.105,"n":231,"o":6.125,"t":"2026-10-27T17:45:00Z","v":25472,"vw":6.116736},{"c":6.18,"h":6.2,"l":6.12,"n":236,"o":6.13,"t":"2026-10-27T18:00:00Z","v":36470,"vw":6.135349},{"c":6.17,"h":6.17,"l":6.16,"n":102,"o":6.17,"t":"2026-10-27T18:15:00Z","v":4662,"vw":6.165664},{"c":6.185,"h":6.185,"l":6.165,"n":186,"o":6.18,"t":"2026-10-27T18:30:00Z","v":8518,"vw":6.174122},{"c":6.23,"h":6.23,"l":6.19,"n":206,"o":6.19,"t":"2026-10-27T18:45:00Z","v":13170,"vw":6.215422},{"c":6.255,"h":6.26,"l":6.23,"n":189,"o":6.23,"t":"2026-10-27T19:00:00Z","v":11663,"vw":6.241619},{"c":6.235,"h":6.26,"l":6.23,"n":210,"o":6.26,"t":"2026-10-27T19:15:00Z","v":16265,"vw":6.243046},{"c":6.27,"h":6.27,"l":6.235,"n":423,"o":6.235,"t":"2026-10-27T19:30:00Z","v":25384,"vw":6.252395},{"c":6.29,"h":6.3,"l":6.27,"n":1110,"o":6.27,"t":"2026-10-27T19:45:00Z","v":124968,"vw":6.286571},{"c":6.3,"h":6.3,"l":6.3,"n":7,"o":6.3,"t":"2026-10-27T20:00:00Z","v":172999,"vw":6.3},{"c":6.29,"h":6.29,"l":6.29,"n":29,"o":6.29,"t":"2026-10-28T09:30:00Z","v":1421,"vw":6.29}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.8,"premium":2.5,"strike":4.662148757755417,"iv":2.7680950839307017,"gamma":0.06275898718312453,"theta":-0.027492013647399175,"vega":0.004339203657317615,"rho":0.001613549271593521,"breakevenPct":13.86564002790806},{"delta":0.85,"premium":2.5,"strike":4.282540620401955,"iv":2.2360670883472222,"gamma":0.06428593907427568,"theta":-0.018831354824252206,"vega":0.003596735856550894,"rho":0.0018172059737927367,"breakevenPct":7.830534505595459}],"put":[{"delta":0.6,"premium":2.61343505311113,"strike":8.181496084977809,"iv":2.0585383602256,"gamma":0.11307401292664636,"theta":-0.02621886977681126,"vega":0.005866624112409718,"rho":-0.0040953486602489765,"breakevenPct":11.477567060943116},{"delta":0.65,"premium":2.79522199719948,"strike":8.472355195519167,"iv":1.9223818862281639,"gamma":0.1082246746680668,"theta":-0.022883725188367763,"vega":0.005332367882297086,"rho":-0.004413619818176596,"breakevenPct":9.7435103605773},{"delta":0.7,"premium":2.977008941287829,"strike":8.763214306060526,"iv":1.7862254122307282,"gamma":0.10337533640948726,"theta":-0.019548580599924273,"vega":0.004798111652184456,"rho":-0.004731890976104214,"breakevenPct":8.009453660211488},{"delta":0.75,"premium":3.158795885376179,"strike":9.054073416601886,"iv":1.650068938233292,"gamma":0.0985259981509077,"theta":-0.01621343601148078,"vega":0.004263855422071824,"rho":-0.005050162134031833,"breakevenPct":6.275396959845672},{"delta":0.8,"premium":3.3405828294645286,"strike":9.344932527143246,"iv":1.5139124642358561,"gamma":0.09367665989232815,"theta":-0.012878291423037282,"vega":0.0037295991919591917,"rho":-0.005368433291959452,"breakevenPct":4.541340259479856},{"delta":0.85,"premium":3.522369773552878,"strike":9.635791637684605,"iv":1.3777559902384204,"gamma":0.0888273216337486,"theta":-0.009543146834593796,"vega":0.0031953429618465615,"rho":-0.005686704449887071,"breakevenPct":2.807283559114044},{"delta":0.9,"premium":3.7041567176412276,"strike":9.926650748225963,"iv":1.2415995162409845,"gamma":0.08397798337516904,"theta":-0.006208002246150299,"vega":0.0026610867317339295,"rho":-0.00600497560781469,"breakevenPct":1.073226858748228}]},"raw":{"call":[{"delta":0.8,"premium":2.5,"strike":4.662148757755417,"iv":2.7680950839307017,"gamma":0.06275898718312453,"theta":-0.027492013647399175,"vega":0.004339203657317615,"rho":0.001613549271593521,"breakevenPct":13.86564002790806},{"delta":0.85,"premium":2.5,"strike":4.282540620401955,"iv":2.2360670883472222,"gamma":0.06428593907427568,"theta":-0.018831354824252206,"vega":0.003596735856550894,"rho":0.0018172059737927367,"breakevenPct":7.830534505595459}],"put":[{"delta":0.6,"premium":2.61343505311113,"strike":8.181496084977809,"iv":2.0585383602256,"gamma":0.11307401292664636,"theta":-0.02621886977681126,"vega":0.005866624112409718,"rho":-0.0040953486602489765,"breakevenPct":11.477567060943116},{"delta":0.65,"premium":2.79522199719948,"strike":8.472355195519167,"iv":1.9223818862281639,"gamma":0.1082246746680668,"theta":-0.022883725188367763,"vega":0.005332367882297086,"rho":-0.004413619818176596,"breakevenPct":9.7435103605773},{"delta":0.7,"premium":2.977008941287829,"strike":8.763214306060526,"iv":1.7862254122307282,"gamma":0.10337533640948726,"theta":-0.019548580599924273,"vega":0.004798111652184456,"rho":-0.004731890976104214,"breakevenPct":8.009453660211488},{"delta":0.75,"premium":3.158795885376179,"strike":9.054073416601886,"iv":1.650068938233292,"gamma":0.0985259981509077,"theta":-0.01621343601148078,"vega":0.004263855422071824,"rho":-0.005050162134031833,"breakevenPct":6.275396959845672},{"delta":0.8,"premium":3.3405828294645286,"strike":9.344932527143246,"iv":1.5139124642358561,"gamma":0.09367665989232815,"theta":-0.012878291423037282,"vega":0.0037295991919591917,"rho":-0.005368433291959452,"breakevenPct":4.541340259479856},{"delta":0.85,"premium":3.522369773552878,"strike":9.635791637684605,"iv":1.3777559902384204,"gamma":0.0888273216337486,"theta":-0.009543146834593796,"vega":0.0031953429618465615,"rho":-0.005686704449887071,"breakevenPct":2.807283559114044},{"delta":0.9,"premium":3.7041567176412276,"strike":9.926650748225963,"iv":1.2415995162409845,"gamma":0.08397798337516904,"theta":-0.006208002246150299,"vega":0.0026610867317339295,"rho":-0.00600497560781469,"breakevenPct":1.073226858748228}]}},"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"}}