{"symbol":"CRML","url":"https://intraalpha.com/companies/CRML","capturedAt":"2026-10-15T21:08:30.742Z","state":"ready","quote":{"symbol":"CRML","last_price":6.88,"prev_close":6.26,"regular_close":6.95,"change":0.62,"change_pct":9.9042,"regular_change":0.69,"regular_change_pct":11.0224,"extended_change":-0.07,"extended_change_pct":-1.0072,"bid":6.86,"ask":6.9,"bid_size":1000,"ask_size":300,"volume":8502360,"vwap":6.50775,"open":6.01,"high":6.959,"low":5.9,"close":6.95,"trade_count":38157,"last_trade_at":"2026-10-15T21:04:52.121425542Z","last_quote_at":"2026-10-15T21:04:18.683359509Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:08:23.804122615-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"CRML","fetched_at":"2026-10-15T21:08:20.051757+00:00","name":"Critical Metals Corp. Ordinary Shares","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER INDUSTRIAL METALS & MINING","country":"USA","description":"Critical Metals Corp. (CRML) is a forward-thinking player in the metals and minerals industry, concentrating on the exploration and development of critical resources vital for advanced technologies and sustainable energy applications. The company's focus encompasses high-demand minerals such as rare earth elements, lithium, and cobalt, which are increasingly essential for battery production and renewable energy initiatives. Backed by a seasoned management team and a commitment to sustainable practices, CRML is strategically positioned to leverage market opportunities and drive substantial shareholder value while actively contributing to the global efforts in resource sustainability.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":919524000,"ebitda":-80071104,"pe_ratio":null,"peg_ratio":null,"book_value":2.34,"dividend_per_share":null,"dividend_yield":null,"eps":-1.87,"revenue_ttm":1888100,"gross_profit_ttm":1888100,"profit_margin":0,"operating_margin_ttm":-41.24,"return_on_assets_ttm":-0.148,"return_on_equity_ttm":-0.992,"quarterly_earnings_growth":0,"quarterly_revenue_growth":5.58,"analyst_target_price":13,"analyst_number":1,"beta":1.947,"fifty_two_week_high":22.39,"fifty_two_week_low":5.12,"fifty_day_ma":7.07,"two_hundred_day_ma":9.55,"shares_outstanding":146889000,"forward_pe":null,"price_to_sales":487,"price_to_book":7.88,"ev_to_revenue":null,"ev_to_ebitda":null},"bars":[{"c":7.0401,"h":7.13,"l":7,"n":181,"o":7.06,"t":"2026-10-08T08:00:00Z","v":43995,"vw":7.039328},{"c":7.05,"h":7.05,"l":7.03,"n":19,"o":7.0427,"t":"2026-10-08T08:05:00Z","v":3679,"vw":7.039323},{"c":7.02,"h":7.02,"l":7.02,"n":3,"o":7.02,"t":"2026-10-08T08:10:00Z","v":297,"vw":7.02},{"c":7.03,"h":7.03,"l":7.03,"n":9,"o":7.03,"t":"2026-10-08T08:15:00Z","v":772,"vw":7.03},{"c":7.03,"h":7.03,"l":7.03,"n":5,"o":7.03,"t":"2026-10-08T08:25:00Z","v":353,"vw":7.03},{"c":7.01,"h":7.0305,"l":7.01,"n":14,"o":7.0305,"t":"2026-10-08T08:40:00Z","v":3502,"vw":7.015107},{"c":7.02,"h":7.02,"l":7.02,"n":3,"o":7.02,"t":"2026-10-08T08:45:00Z","v":1098,"vw":7.02},{"c":6.99,"h":7,"l":6.99,"n":59,"o":7,"t":"2026-10-08T08:50:00Z","v":5478,"vw":6.999746},{"c":6.9901,"h":7,"l":6.99,"n":23,"o":6.99,"t":"2026-10-08T08:55:00Z","v":21190,"vw":6.997311},{"c":7,"h":7.0075,"l":7,"n":8,"o":7.0075,"t":"2026-10-08T09:20:00Z","v":522,"vw":7.001938},{"c":7.05,"h":7.05,"l":7.05,"n":2,"o":7.05,"t":"2026-10-08T09:40:00Z","v":1300,"vw":7.05},{"c":7.01,"h":7.045,"l":7.01,"n":8,"o":7.04,"t":"2026-10-08T09:50:00Z","v":710,"vw":7.02835},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-08T09:55:00Z","v":154,"vw":7.03},{"c":7.01,"h":7.01,"l":7.01,"n":2,"o":7.01,"t":"2026-10-08T10:00:00Z","v":667,"vw":7.01},{"c":7.01,"h":7.01,"l":7.01,"n":5,"o":7.01,"t":"2026-10-08T10:05:00Z","v":280,"vw":7.01},{"c":7.01,"h":7.01,"l":7.01,"n":12,"o":7.01,"t":"2026-10-08T10:10:00Z","v":2371,"vw":7.01},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-10-08T10:20:00Z","v":300,"vw":7.01},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-08T10:25:00Z","v":100,"vw":7},{"c":7,"h":7,"l":7,"n":21,"o":7,"t":"2026-10-08T10:30:00Z","v":523,"vw":7},{"c":6.9997,"h":6.9997,"l":6.96,"n":39,"o":6.99,"t":"2026-10-08T10:35:00Z","v":4245,"vw":6.97888},{"c":6.97,"h":6.97,"l":6.96,"n":16,"o":6.96,"t":"2026-10-08T10:40:00Z","v":6275,"vw":6.960661},{"c":6.97,"h":6.97,"l":6.97,"n":2,"o":6.97,"t":"2026-10-08T10:45:00Z","v":3108,"vw":6.97},{"c":6.96,"h":6.98,"l":6.96,"n":7,"o":6.98,"t":"2026-10-08T10:50:00Z","v":577,"vw":6.974621},{"c":6.97,"h":6.97,"l":6.97,"n":2,"o":6.97,"t":"2026-10-08T10:55:00Z","v":211,"vw":6.97},{"c":6.9408,"h":7,"l":6.9362,"n":110,"o":6.98,"t":"2026-10-08T11:00:00Z","v":11994,"vw":6.952668},{"c":6.93,"h":6.96,"l":6.93,"n":14,"o":6.96,"t":"2026-10-08T11:05:00Z","v":2829,"vw":6.932537},{"c":6.95,"h":6.959,"l":6.95,"n":3,"o":6.959,"t":"2026-10-08T11:10:00Z","v":325,"vw":6.952769},{"c":6.95,"h":6.95,"l":6.92,"n":38,"o":6.95,"t":"2026-10-08T11:15:00Z","v":4941,"vw":6.944498},{"c":6.92,"h":6.94,"l":6.92,"n":19,"o":6.94,"t":"2026-10-08T11:20:00Z","v":3920,"vw":6.930481},{"c":6.95,"h":6.95,"l":6.9293,"n":15,"o":6.9293,"t":"2026-10-08T11:25:00Z","v":3035,"vw":6.942945},{"c":6.93,"h":6.98,"l":6.93,"n":16,"o":6.9342,"t":"2026-10-08T11:30:00Z","v":849,"vw":6.937866},{"c":6.9208,"h":6.94,"l":6.9208,"n":38,"o":6.94,"t":"2026-10-08T11:35:00Z","v":1794,"vw":6.930913},{"c":6.95,"h":6.95,"l":6.94,"n":6,"o":6.94,"t":"2026-10-08T11:40:00Z","v":1191,"vw":6.945455},{"c":6.98,"h":6.98,"l":6.95,"n":6,"o":6.95,"t":"2026-10-08T11:45:00Z","v":486,"vw":6.9575},{"c":6.9723,"h":6.98,"l":6.95,"n":9,"o":6.96,"t":"2026-10-08T11:50:00Z","v":2983,"vw":6.970676},{"c":6.93,"h":6.93,"l":6.93,"n":5,"o":6.93,"t":"2026-10-08T11:55:00Z","v":2770,"vw":6.93},{"c":6.96,"h":6.96,"l":6.95,"n":13,"o":6.95,"t":"2026-10-08T12:00:00Z","v":550,"vw":6.955},{"c":6.96,"h":6.96,"l":6.94,"n":9,"o":6.94,"t":"2026-10-08T12:05:00Z","v":2369,"vw":6.957941},{"c":6.96,"h":6.98,"l":6.955,"n":25,"o":6.97,"t":"2026-10-08T12:10:00Z","v":2488,"vw":6.97105},{"c":6.94,"h":6.94,"l":6.94,"n":8,"o":6.94,"t":"2026-10-08T12:15:00Z","v":475,"vw":6.94},{"c":6.96,"h":6.96,"l":6.9305,"n":5,"o":6.9305,"t":"2026-10-08T12:20:00Z","v":695,"vw":6.955623},{"c":6.93,"h":6.94,"l":6.925,"n":84,"o":6.94,"t":"2026-10-08T12:25:00Z","v":14339,"vw":6.931163},{"c":6.95,"h":6.9595,"l":6.95,"n":8,"o":6.9595,"t":"2026-10-08T12:30:00Z","v":625,"vw":6.954112},{"c":6.95,"h":6.95,"l":6.92,"n":20,"o":6.93,"t":"2026-10-08T12:35:00Z","v":4654,"vw":6.922689},{"c":6.96,"h":6.96,"l":6.9217,"n":15,"o":6.94,"t":"2026-10-08T12:40:00Z","v":2216,"vw":6.943525},{"c":6.93,"h":6.94,"l":6.92,"n":10,"o":6.92,"t":"2026-10-08T12:45:00Z","v":2331,"vw":6.927826},{"c":6.96,"h":6.96,"l":6.92,"n":18,"o":6.92,"t":"2026-10-08T12:50:00Z","v":1045,"vw":6.930346},{"c":6.94,"h":6.95,"l":6.93,"n":31,"o":6.95,"t":"2026-10-08T12:55:00Z","v":6848,"vw":6.940963},{"c":6.96,"h":6.96,"l":6.93,"n":34,"o":6.94,"t":"2026-10-08T13:00:00Z","v":7217,"vw":6.936762},{"c":7,"h":7,"l":6.95,"n":9,"o":6.9585,"t":"2026-10-08T13:05:00Z","v":1491,"vw":6.99102},{"c":7,"h":7,"l":6.9986,"n":5,"o":6.9986,"t":"2026-10-08T13:10:00Z","v":529,"vw":6.998897},{"c":6.94,"h":6.94,"l":6.94,"n":2,"o":6.94,"t":"2026-10-08T13:15:00Z","v":512,"vw":6.94},{"c":6.98,"h":6.98,"l":6.92,"n":18,"o":6.98,"t":"2026-10-08T13:20:00Z","v":3433,"vw":6.946867},{"c":6.92,"h":6.98,"l":6.92,"n":219,"o":6.97,"t":"2026-10-08T13:25:00Z","v":4057,"vw":6.960855},{"c":6.9899,"h":7.0055,"l":6.91,"n":665,"o":6.97,"t":"2026-10-08T13:30:00Z","v":179849,"vw":6.963093},{"c":6.9729,"h":6.985,"l":6.95,"n":890,"o":6.98,"t":"2026-10-08T13:35:00Z","v":132185,"vw":6.972178},{"c":6.98,"h":7.01,"l":6.9423,"n":798,"o":6.97,"t":"2026-10-08T13:40:00Z","v":109040,"vw":6.976353},{"c":6.9801,"h":7,"l":6.97,"n":219,"o":6.985,"t":"2026-10-08T13:45:00Z","v":29775,"vw":6.985254},{"c":6.9324,"h":6.98,"l":6.931,"n":281,"o":6.98,"t":"2026-10-08T13:50:00Z","v":43485,"vw":6.956395},{"c":6.915,"h":6.94,"l":6.91,"n":394,"o":6.93,"t":"2026-10-08T13:55:00Z","v":72702,"vw":6.928651},{"c":6.905,"h":6.9299,"l":6.89,"n":592,"o":6.915,"t":"2026-10-08T14:00:00Z","v":111233,"vw":6.905986},{"c":6.875,"h":6.92,"l":6.8701,"n":381,"o":6.905,"t":"2026-10-08T14:05:00Z","v":81362,"vw":6.898553},{"c":6.8476,"h":6.88,"l":6.84,"n":432,"o":6.8799,"t":"2026-10-08T14:10:00Z","v":77572,"vw":6.860698},{"c":6.88,"h":6.89,"l":6.84,"n":349,"o":6.845,"t":"2026-10-08T14:15:00Z","v":65660,"vw":6.854382},{"c":6.895,"h":6.9,"l":6.88,"n":270,"o":6.885,"t":"2026-10-08T14:20:00Z","v":81505,"vw":6.896599},{"c":6.8901,"h":6.905,"l":6.89,"n":242,"o":6.89,"t":"2026-10-08T14:25:00Z","v":117641,"vw":6.896432},{"c":6.885,"h":6.895,"l":6.88,"n":178,"o":6.895,"t":"2026-10-08T14:30:00Z","v":14785,"vw":6.88614},{"c":6.8587,"h":6.8899,"l":6.85,"n":206,"o":6.885,"t":"2026-10-08T14:35:00Z","v":39581,"vw":6.873915},{"c":6.855,"h":6.87,"l":6.855,"n":230,"o":6.86,"t":"2026-10-08T14:40:00Z","v":36786,"vw":6.859535},{"c":6.855,"h":6.8685,"l":6.85,"n":174,"o":6.85,"t":"2026-10-08T14:45:00Z","v":19432,"vw":6.857498},{"c":6.8351,"h":6.86,"l":6.8314,"n":422,"o":6.86,"t":"2026-10-08T14:50:00Z","v":82894,"vw":6.844604},{"c":6.83,"h":6.85,"l":6.83,"n":215,"o":6.8314,"t":"2026-10-08T14:55:00Z","v":43431,"vw":6.838756},{"c":6.8314,"h":6.84,"l":6.825,"n":337,"o":6.83,"t":"2026-10-08T15:00:00Z","v":77836,"vw":6.832443},{"c":6.82,"h":6.8399,"l":6.8114,"n":560,"o":6.83,"t":"2026-10-08T15:05:00Z","v":124586,"vw":6.825335},{"c":6.8285,"h":6.84,"l":6.81,"n":334,"o":6.815,"t":"2026-10-08T15:10:00Z","v":64549,"vw":6.825188},{"c":6.845,"h":6.845,"l":6.821,"n":230,"o":6.825,"t":"2026-10-08T15:15:00Z","v":53002,"vw":6.832931},{"c":6.8323,"h":6.85,"l":6.83,"n":145,"o":6.85,"t":"2026-10-08T15:20:00Z","v":12406,"vw":6.838696},{"c":6.85,"h":6.86,"l":6.83,"n":195,"o":6.831,"t":"2026-10-08T15:25:00Z","v":25418,"vw":6.841194},{"c":6.845,"h":6.85,"l":6.84,"n":187,"o":6.845,"t":"2026-10-08T15:30:00Z","v":44600,"vw":6.845731},{"c":6.831,"h":6.85,"l":6.83,"n":269,"o":6.85,"t":"2026-10-08T15:35:00Z","v":48053,"vw":6.841998},{"c":6.835,"h":6.84,"l":6.83,"n":152,"o":6.83,"t":"2026-10-08T15:40:00Z","v":16784,"vw":6.835197},{"c":6.85,"h":6.85,"l":6.835,"n":167,"o":6.8386,"t":"2026-10-08T15:45:00Z","v":24481,"vw":6.841245},{"c":6.855,"h":6.87,"l":6.8431,"n":237,"o":6.845,"t":"2026-10-08T15:50:00Z","v":37553,"vw":6.858461},{"c":6.855,"h":6.855,"l":6.84,"n":184,"o":6.855,"t":"2026-10-08T15:55:00Z","v":19230,"vw":6.846739},{"c":6.835,"h":6.85,"l":6.83,"n":179,"o":6.85,"t":"2026-10-08T16:00:00Z","v":14003,"vw":6.83846},{"c":6.8585,"h":6.8585,"l":6.84,"n":159,"o":6.84,"t":"2026-10-08T16:05:00Z","v":19174,"vw":6.842751},{"c":6.85,"h":6.8677,"l":6.85,"n":173,"o":6.85,"t":"2026-10-08T16:10:00Z","v":19111,"vw":6.860019},{"c":6.86,"h":6.93,"l":6.85,"n":525,"o":6.85,"t":"2026-10-08T16:15:00Z","v":64101,"vw":6.885251},{"c":6.855,"h":6.8688,"l":6.85,"n":166,"o":6.8571,"t":"2026-10-08T16:20:00Z","v":28070,"vw":6.856117},{"c":6.8513,"h":6.865,"l":6.85,"n":147,"o":6.855,"t":"2026-10-08T16:25:00Z","v":19921,"vw":6.856669},{"c":6.835,"h":6.86,"l":6.8318,"n":342,"o":6.8599,"t":"2026-10-08T16:30:00Z","v":91611,"vw":6.849588},{"c":6.83,"h":6.845,"l":6.815,"n":224,"o":6.835,"t":"2026-10-08T16:35:00Z","v":21003,"vw":6.829981},{"c":6.835,"h":6.855,"l":6.825,"n":174,"o":6.825,"t":"2026-10-08T16:40:00Z","v":12939,"vw":6.842246},{"c":6.8,"h":6.835,"l":6.8,"n":381,"o":6.835,"t":"2026-10-08T16:45:00Z","v":40229,"vw":6.807662},{"c":6.805,"h":6.8199,"l":6.785,"n":615,"o":6.8,"t":"2026-10-08T16:50:00Z","v":109063,"vw":6.800006},{"c":6.815,"h":6.825,"l":6.8,"n":284,"o":6.805,"t":"2026-10-08T16:55:00Z","v":33840,"vw":6.805105},{"c":6.77,"h":6.815,"l":6.77,"n":332,"o":6.815,"t":"2026-10-08T17:00:00Z","v":60948,"vw":6.790067},{"c":6.785,"h":6.79,"l":6.752,"n":326,"o":6.77,"t":"2026-10-08T17:05:00Z","v":47546,"vw":6.76278},{"c":6.805,"h":6.8175,"l":6.76,"n":316,"o":6.785,"t":"2026-10-08T17:10:00Z","v":30006,"vw":6.782914},{"c":6.795,"h":6.805,"l":6.7811,"n":299,"o":6.8,"t":"2026-10-08T17:15:00Z","v":30269,"vw":6.796479},{"c":6.795,"h":6.7999,"l":6.77,"n":329,"o":6.79,"t":"2026-10-08T17:20:00Z","v":80272,"vw":6.789409},{"c":6.755,"h":6.795,"l":6.75,"n":340,"o":6.79,"t":"2026-10-08T17:25:00Z","v":76478,"vw":6.75884},{"c":6.77,"h":6.79,"l":6.7515,"n":320,"o":6.76,"t":"2026-10-08T17:30:00Z","v":87478,"vw":6.773581},{"c":6.765,"h":6.765,"l":6.7438,"n":311,"o":6.76,"t":"2026-10-08T17:35:00Z","v":51773,"vw":6.752112},{"c":6.785,"h":6.79,"l":6.755,"n":230,"o":6.765,"t":"2026-10-08T17:40:00Z","v":46690,"vw":6.765997},{"c":6.75,"h":6.785,"l":6.75,"n":304,"o":6.7816,"t":"2026-10-08T17:45:00Z","v":52180,"vw":6.761523},{"c":6.765,"h":6.77,"l":6.74,"n":214,"o":6.75,"t":"2026-10-08T17:50:00Z","v":45422,"vw":6.755863},{"c":6.765,"h":6.775,"l":6.7619,"n":196,"o":6.765,"t":"2026-10-08T17:55:00Z","v":19702,"vw":6.768612},{"c":6.775,"h":6.78,"l":6.76,"n":159,"o":6.765,"t":"2026-10-08T18:00:00Z","v":14884,"vw":6.771973},{"c":6.76,"h":6.78,"l":6.76,"n":331,"o":6.775,"t":"2026-10-08T18:05:00Z","v":73672,"vw":6.777573},{"c":6.775,"h":6.775,"l":6.76,"n":164,"o":6.765,"t":"2026-10-08T18:10:00Z","v":27940,"vw":6.769171},{"c":6.775,"h":6.785,"l":6.77,"n":222,"o":6.775,"t":"2026-10-08T18:15:00Z","v":22298,"vw":6.778846},{"c":6.795,"h":6.795,"l":6.77,"n":139,"o":6.775,"t":"2026-10-08T18:20:00Z","v":16528,"vw":6.784749},{"c":6.785,"h":6.8,"l":6.7841,"n":194,"o":6.7999,"t":"2026-10-08T18:25:00Z","v":17956,"vw":6.792579},{"c":6.775,"h":6.785,"l":6.77,"n":170,"o":6.785,"t":"2026-10-08T18:30:00Z","v":20533,"vw":6.776653},{"c":6.755,"h":6.77,"l":6.75,"n":212,"o":6.77,"t":"2026-10-08T18:35:00Z","v":17103,"vw":6.760948},{"c":6.755,"h":6.76,"l":6.75,"n":147,"o":6.76,"t":"2026-10-08T18:40:00Z","v":16677,"vw":6.754923},{"c":6.745,"h":6.76,"l":6.74,"n":256,"o":6.755,"t":"2026-10-08T18:45:00Z","v":37897,"vw":6.749098},{"c":6.735,"h":6.75,"l":6.73,"n":263,"o":6.75,"t":"2026-10-08T18:50:00Z","v":31779,"vw":6.742395},{"c":6.715,"h":6.7386,"l":6.71,"n":349,"o":6.7341,"t":"2026-10-08T18:55:00Z","v":48519,"vw":6.722138},{"c":6.72,"h":6.72,"l":6.71,"n":136,"o":6.715,"t":"2026-10-08T19:00:00Z","v":26938,"vw":6.715677},{"c":6.71,"h":6.7286,"l":6.705,"n":288,"o":6.715,"t":"2026-10-08T19:05:00Z","v":37541,"vw":6.715928},{"c":6.715,"h":6.715,"l":6.7,"n":222,"o":6.705,"t":"2026-10-08T19:10:00Z","v":22940,"vw":6.706204},{"c":6.725,"h":6.73,"l":6.705,"n":301,"o":6.7114,"t":"2026-10-08T19:15:00Z","v":25475,"vw":6.717343},{"c":6.755,"h":6.755,"l":6.71,"n":493,"o":6.725,"t":"2026-10-08T19:20:00Z","v":69727,"vw":6.725895},{"c":6.79,"h":6.8,"l":6.755,"n":303,"o":6.7571,"t":"2026-10-08T19:25:00Z","v":38448,"vw":6.780613},{"c":6.79,"h":6.8,"l":6.78,"n":305,"o":6.795,"t":"2026-10-08T19:30:00Z","v":37402,"vw":6.791423},{"c":6.825,"h":6.83,"l":6.79,"n":219,"o":6.795,"t":"2026-10-08T19:35:00Z","v":31342,"vw":6.812347},{"c":6.835,"h":6.84,"l":6.82,"n":214,"o":6.825,"t":"2026-10-08T19:40:00Z","v":25953,"vw":6.828963},{"c":6.83,"h":6.85,"l":6.81,"n":569,"o":6.8371,"t":"2026-10-08T19:45:00Z","v":155146,"vw":6.82256},{"c":6.825,"h":6.85,"l":6.81,"n":503,"o":6.835,"t":"2026-10-08T19:50:00Z","v":83750,"vw":6.8312},{"c":6.84,"h":6.86,"l":6.82,"n":1513,"o":6.825,"t":"2026-10-08T19:55:00Z","v":181707,"vw":6.840345},{"c":6.81,"h":6.83,"l":6.81,"n":37,"o":6.83,"t":"2026-10-08T20:00:00Z","v":331737,"vw":6.829332},{"c":6.84,"h":6.84,"l":6.84,"n":2,"o":6.84,"t":"2026-10-08T20:10:00Z","v":201,"vw":6.84},{"c":6.8492,"h":6.85,"l":6.8492,"n":2,"o":6.85,"t":"2026-10-08T20:20:00Z","v":220,"vw":6.849564},{"c":6.83,"h":6.84,"l":6.83,"n":12,"o":6.84,"t":"2026-10-08T20:25:00Z","v":3762,"vw":6.839166},{"c":6.83,"h":6.8398,"l":6.83,"n":2,"o":6.8398,"t":"2026-10-08T20:30:00Z","v":1873,"vw":6.831308},{"c":6.8394,"h":6.84,"l":6.8394,"n":2,"o":6.84,"t":"2026-10-08T20:40:00Z","v":1400,"vw":6.839829},{"c":6.8402,"h":6.8402,"l":6.84,"n":3,"o":6.84,"t":"2026-10-08T20:45:00Z","v":278,"vw":6.840108},{"c":6.84,"h":6.84,"l":6.84,"n":2,"o":6.84,"t":"2026-10-08T20:50:00Z","v":176,"vw":6.84},{"c":6.8474,"h":6.8474,"l":6.84,"n":7,"o":6.84,"t":"2026-10-08T20:55:00Z","v":439,"vw":6.84185},{"c":6.849,"h":6.849,"l":6.83,"n":6,"o":6.83,"t":"2026-10-08T21:00:00Z","v":2205,"vw":6.836533},{"c":6.8479,"h":6.8479,"l":6.8479,"n":1,"o":6.8479,"t":"2026-10-08T21:05:00Z","v":175,"vw":6.8479},{"c":6.8328,"h":6.8328,"l":6.8328,"n":1,"o":6.8328,"t":"2026-10-08T21:10:00Z","v":200,"vw":6.8328},{"c":6.8497,"h":6.8497,"l":6.8497,"n":1,"o":6.8497,"t":"2026-10-08T21:15:00Z","v":300,"vw":6.8497},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-08T21:20:00Z","v":300,"vw":6.83},{"c":6.84,"h":6.84,"l":6.8331,"n":5,"o":6.8331,"t":"2026-10-08T21:30:00Z","v":799,"vw":6.838079},{"c":6.8385,"h":6.84,"l":6.8385,"n":6,"o":6.84,"t":"2026-10-08T21:35:00Z","v":362,"vw":6.8395},{"c":6.8301,"h":6.8301,"l":6.8301,"n":1,"o":6.8301,"t":"2026-10-08T21:40:00Z","v":100,"vw":6.8301},{"c":6.83,"h":6.8303,"l":6.83,"n":3,"o":6.8303,"t":"2026-10-08T21:45:00Z","v":2020,"vw":6.83015},{"c":6.8399,"h":6.8399,"l":6.8399,"n":2,"o":6.8399,"t":"2026-10-08T21:55:00Z","v":220,"vw":6.8399},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-08T22:00:00Z","v":6000,"vw":6.84},{"c":6.85,"h":6.85,"l":6.84,"n":12,"o":6.84,"t":"2026-10-08T22:05:00Z","v":1237,"vw":6.848673},{"c":6.88,"h":6.88,"l":6.88,"n":3,"o":6.88,"t":"2026-10-08T22:10:00Z","v":1025,"vw":6.88},{"c":6.8778,"h":6.8778,"l":6.85,"n":3,"o":6.87,"t":"2026-10-08T22:15:00Z","v":1500,"vw":6.860747},{"c":6.94,"h":6.94,"l":6.86,"n":20,"o":6.86,"t":"2026-10-08T22:25:00Z","v":15180,"vw":6.897123},{"c":6.9397,"h":6.9397,"l":6.92,"n":7,"o":6.92,"t":"2026-10-08T22:40:00Z","v":400,"vw":6.92985},{"c":6.88,"h":6.92,"l":6.88,"n":5,"o":6.92,"t":"2026-10-08T22:50:00Z","v":2465,"vw":6.881656},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-08T22:55:00Z","v":200,"vw":6.88},{"c":6.86,"h":6.87,"l":6.86,"n":2,"o":6.87,"t":"2026-10-08T23:10:00Z","v":1180,"vw":6.868475},{"c":6.88,"h":6.89,"l":6.88,"n":10,"o":6.89,"t":"2026-10-08T23:15:00Z","v":540,"vw":6.882924},{"c":6.86,"h":6.86,"l":6.86,"n":4,"o":6.86,"t":"2026-10-08T23:20:00Z","v":236,"vw":6.86},{"c":6.8763,"h":6.8763,"l":6.8763,"n":1,"o":6.8763,"t":"2026-10-08T23:25:00Z","v":500,"vw":6.8763},{"c":6.88,"h":6.88,"l":6.87,"n":11,"o":6.87,"t":"2026-10-08T23:30:00Z","v":929,"vw":6.873581},{"c":6.8776,"h":6.8776,"l":6.8776,"n":1,"o":6.8776,"t":"2026-10-08T23:35:00Z","v":606,"vw":6.8776},{"c":6.88,"h":6.88,"l":6.8774,"n":6,"o":6.8798,"t":"2026-10-08T23:40:00Z","v":3107,"vw":6.879787},{"c":6.86,"h":6.88,"l":6.86,"n":8,"o":6.88,"t":"2026-10-08T23:45:00Z","v":5032,"vw":6.87428},{"c":6.89,"h":6.8962,"l":6.86,"n":13,"o":6.86,"t":"2026-10-08T23:50:00Z","v":2099,"vw":6.880154},{"c":6.89,"h":6.89,"l":6.88,"n":9,"o":6.8893,"t":"2026-10-08T23:55:00Z","v":816,"vw":6.886656},{"c":6.93,"h":7.01,"l":6.89,"n":150,"o":6.92,"t":"2026-10-09T08:00:00Z","v":20366,"vw":6.955767},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-09T08:05:00Z","v":100,"vw":6.94},{"c":6.95,"h":6.95,"l":6.94,"n":10,"o":6.94,"t":"2026-10-09T08:10:00Z","v":2369,"vw":6.944222},{"c":6.95,"h":6.97,"l":6.95,"n":4,"o":6.97,"t":"2026-10-09T08:15:00Z","v":1501,"vw":6.963783},{"c":6.97,"h":6.97,"l":6.95,"n":11,"o":6.9585,"t":"2026-10-09T08:20:00Z","v":1334,"vw":6.967397},{"c":6.95,"h":6.97,"l":6.95,"n":10,"o":6.97,"t":"2026-10-09T08:25:00Z","v":5170,"vw":6.964845},{"c":6.95,"h":6.96,"l":6.95,"n":2,"o":6.96,"t":"2026-10-09T08:30:00Z","v":390,"vw":6.952564},{"c":6.93,"h":6.93,"l":6.93,"n":9,"o":6.93,"t":"2026-10-09T08:55:00Z","v":315,"vw":6.93},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-09T09:00:00Z","v":200,"vw":6.96},{"c":6.95,"h":6.95,"l":6.93,"n":8,"o":6.93,"t":"2026-10-09T09:05:00Z","v":428,"vw":6.938571},{"c":6.9565,"h":6.9565,"l":6.9565,"n":2,"o":6.9565,"t":"2026-10-09T09:15:00Z","v":161,"vw":6.9565},{"c":6.95,"h":6.95,"l":6.95,"n":5,"o":6.95,"t":"2026-10-09T09:35:00Z","v":1542,"vw":6.95},{"c":6.9305,"h":6.9305,"l":6.9305,"n":1,"o":6.9305,"t":"2026-10-09T09:45:00Z","v":265,"vw":6.9305},{"c":6.94,"h":6.94,"l":6.9395,"n":4,"o":6.9395,"t":"2026-10-09T09:55:00Z","v":473,"vw":6.939629},{"c":6.93,"h":6.93,"l":6.93,"n":5,"o":6.93,"t":"2026-10-09T10:00:00Z","v":201,"vw":6.93},{"c":6.93,"h":6.93,"l":6.93,"n":5,"o":6.93,"t":"2026-10-09T10:30:00Z","v":353,"vw":6.93},{"c":6.93,"h":6.93,"l":6.93,"n":2,"o":6.93,"t":"2026-10-09T10:40:00Z","v":701,"vw":6.93},{"c":6.92,"h":6.93,"l":6.92,"n":4,"o":6.92,"t":"2026-10-09T10:45:00Z","v":4970,"vw":6.921408},{"c":6.91,"h":6.92,"l":6.91,"n":7,"o":6.92,"t":"2026-10-09T11:00:00Z","v":849,"vw":6.911694},{"c":6.91,"h":6.91,"l":6.91,"n":6,"o":6.91,"t":"2026-10-09T11:05:00Z","v":2615,"vw":6.91},{"c":6.93,"h":6.93,"l":6.91,"n":4,"o":6.91,"t":"2026-10-09T11:15:00Z","v":1065,"vw":6.916238},{"c":6.93,"h":6.93,"l":6.9298,"n":10,"o":6.9298,"t":"2026-10-09T11:30:00Z","v":1966,"vw":6.929901},{"c":6.92,"h":6.925,"l":6.92,"n":3,"o":6.925,"t":"2026-10-09T11:35:00Z","v":210,"vw":6.9225},{"c":6.94,"h":6.94,"l":6.9385,"n":32,"o":6.94,"t":"2026-10-09T11:40:00Z","v":14355,"vw":6.939302},{"c":6.94,"h":6.94,"l":6.94,"n":2,"o":6.94,"t":"2026-10-09T11:50:00Z","v":830,"vw":6.94},{"c":6.93,"h":6.9316,"l":6.93,"n":3,"o":6.9316,"t":"2026-10-09T11:55:00Z","v":540,"vw":6.930806},{"c":6.9103,"h":6.9576,"l":6.91,"n":62,"o":6.95,"t":"2026-10-09T12:10:00Z","v":10871,"vw":6.922473},{"c":6.911,"h":6.911,"l":6.91,"n":19,"o":6.91,"t":"2026-10-09T12:20:00Z","v":1045,"vw":6.910112},{"c":6.9423,"h":6.9423,"l":6.92,"n":23,"o":6.92,"t":"2026-10-09T12:25:00Z","v":635,"vw":6.92769},{"c":6.91,"h":6.9146,"l":6.91,"n":2,"o":6.9146,"t":"2026-10-09T12:30:00Z","v":1200,"vw":6.910767},{"c":6.934,"h":6.94,"l":6.93,"n":4,"o":6.94,"t":"2026-10-09T12:35:00Z","v":1003,"vw":6.936},{"c":6.9405,"h":6.95,"l":6.94,"n":48,"o":6.94,"t":"2026-10-09T12:40:00Z","v":5632,"vw":6.943597},{"c":6.9495,"h":6.95,"l":6.9415,"n":10,"o":6.95,"t":"2026-10-09T12:45:00Z","v":9079,"vw":6.949671},{"c":6.929,"h":6.95,"l":6.926,"n":19,"o":6.95,"t":"2026-10-09T12:50:00Z","v":1218,"vw":6.93598},{"c":6.9279,"h":6.9279,"l":6.9279,"n":2,"o":6.9279,"t":"2026-10-09T12:55:00Z","v":351,"vw":6.9279},{"c":6.94,"h":6.94,"l":6.9278,"n":10,"o":6.9278,"t":"2026-10-09T13:00:00Z","v":1181,"vw":6.934421},{"c":6.96,"h":6.96,"l":6.96,"n":10,"o":6.96,"t":"2026-10-09T13:05:00Z","v":411,"vw":6.96},{"c":6.96,"h":6.96,"l":6.94,"n":14,"o":6.94,"t":"2026-10-09T13:10:00Z","v":543,"vw":6.953},{"c":6.93,"h":6.94,"l":6.93,"n":17,"o":6.94,"t":"2026-10-09T13:20:00Z","v":1395,"vw":6.937202},{"c":6.885,"h":6.93,"l":6.88,"n":100,"o":6.93,"t":"2026-10-09T13:25:00Z","v":17684,"vw":6.899906},{"c":6.78,"h":6.94,"l":6.78,"n":952,"o":6.885,"t":"2026-10-09T13:30:00Z","v":196268,"vw":6.8397},{"c":6.865,"h":6.88,"l":6.77,"n":698,"o":6.78,"t":"2026-10-09T13:35:00Z","v":133292,"vw":6.826257},{"c":6.805,"h":6.87,"l":6.8,"n":436,"o":6.87,"t":"2026-10-09T13:40:00Z","v":70747,"vw":6.829654},{"c":6.785,"h":6.81,"l":6.761,"n":368,"o":6.81,"t":"2026-10-09T13:45:00Z","v":47320,"vw":6.786731},{"c":6.77,"h":6.795,"l":6.76,"n":338,"o":6.785,"t":"2026-10-09T13:50:00Z","v":54721,"vw":6.779842},{"c":6.735,"h":6.7699,"l":6.72,"n":476,"o":6.7699,"t":"2026-10-09T13:55:00Z","v":106275,"vw":6.739014},{"c":6.715,"h":6.755,"l":6.7,"n":467,"o":6.74,"t":"2026-10-09T14:00:00Z","v":72502,"vw":6.723926},{"c":6.67,"h":6.725,"l":6.665,"n":570,"o":6.72,"t":"2026-10-09T14:05:00Z","v":101219,"vw":6.701793},{"c":6.625,"h":6.67,"l":6.62,"n":775,"o":6.665,"t":"2026-10-09T14:10:00Z","v":143552,"vw":6.640264},{"c":6.615,"h":6.64,"l":6.6101,"n":521,"o":6.625,"t":"2026-10-09T14:15:00Z","v":108882,"vw":6.623037},{"c":6.665,"h":6.6786,"l":6.605,"n":449,"o":6.615,"t":"2026-10-09T14:20:00Z","v":70712,"vw":6.641447},{"c":6.705,"h":6.7299,"l":6.66,"n":293,"o":6.665,"t":"2026-10-09T14:25:00Z","v":61486,"vw":6.691042},{"c":6.7,"h":6.705,"l":6.68,"n":239,"o":6.7,"t":"2026-10-09T14:30:00Z","v":23363,"vw":6.692012},{"c":6.685,"h":6.7,"l":6.68,"n":241,"o":6.7,"t":"2026-10-09T14:35:00Z","v":33866,"vw":6.688411},{"c":6.69,"h":6.7,"l":6.675,"n":206,"o":6.6898,"t":"2026-10-09T14:40:00Z","v":23691,"vw":6.685988},{"c":6.715,"h":6.715,"l":6.695,"n":156,"o":6.7,"t":"2026-10-09T14:45:00Z","v":26662,"vw":6.705977},{"c":6.73,"h":6.7482,"l":6.7114,"n":201,"o":6.7198,"t":"2026-10-09T14:50:00Z","v":22072,"vw":6.729184},{"c":6.705,"h":6.7382,"l":6.705,"n":146,"o":6.7382,"t":"2026-10-09T14:55:00Z","v":27866,"vw":6.729845},{"c":6.7246,"h":6.7263,"l":6.7,"n":270,"o":6.7005,"t":"2026-10-09T15:00:00Z","v":22844,"vw":6.713426},{"c":6.6799,"h":6.72,"l":6.6617,"n":210,"o":6.72,"t":"2026-10-09T15:05:00Z","v":22850,"vw":6.685324},{"c":6.6899,"h":6.695,"l":6.675,"n":128,"o":6.675,"t":"2026-10-09T15:10:00Z","v":13245,"vw":6.691387},{"c":6.7,"h":6.71,"l":6.685,"n":153,"o":6.685,"t":"2026-10-09T15:15:00Z","v":14255,"vw":6.698478},{"c":6.6999,"h":6.705,"l":6.69,"n":157,"o":6.7,"t":"2026-10-09T15:20:00Z","v":9607,"vw":6.696807},{"c":6.67,"h":6.695,"l":6.67,"n":163,"o":6.695,"t":"2026-10-09T15:25:00Z","v":19896,"vw":6.683303},{"c":6.6777,"h":6.685,"l":6.67,"n":195,"o":6.6734,"t":"2026-10-09T15:30:00Z","v":22817,"vw":6.673861},{"c":6.6886,"h":6.69,"l":6.6702,"n":146,"o":6.675,"t":"2026-10-09T15:35:00Z","v":22997,"vw":6.678988},{"c":6.68,"h":6.69,"l":6.675,"n":166,"o":6.685,"t":"2026-10-09T15:40:00Z","v":20597,"vw":6.682044},{"c":6.695,"h":6.695,"l":6.68,"n":131,"o":6.68,"t":"2026-10-09T15:45:00Z","v":11345,"vw":6.688155},{"c":6.6916,"h":6.705,"l":6.69,"n":160,"o":6.6999,"t":"2026-10-09T15:50:00Z","v":16053,"vw":6.697927},{"c":6.675,"h":6.695,"l":6.67,"n":164,"o":6.695,"t":"2026-10-09T15:55:00Z","v":20429,"vw":6.684204},{"c":6.68,"h":6.68,"l":6.66,"n":155,"o":6.67,"t":"2026-10-09T16:00:00Z","v":17033,"vw":6.667703},{"c":6.66,"h":6.68,"l":6.66,"n":97,"o":6.6799,"t":"2026-10-09T16:05:00Z","v":10550,"vw":6.664934},{"c":6.665,"h":6.67,"l":6.66,"n":112,"o":6.665,"t":"2026-10-09T16:10:00Z","v":14024,"vw":6.664688},{"c":6.665,"h":6.67,"l":6.66,"n":139,"o":6.665,"t":"2026-10-09T16:15:00Z","v":13741,"vw":6.664904},{"c":6.665,"h":6.678,"l":6.66,"n":279,"o":6.665,"t":"2026-10-09T16:20:00Z","v":37433,"vw":6.667332},{"c":6.665,"h":6.67,"l":6.655,"n":330,"o":6.66,"t":"2026-10-09T16:25:00Z","v":37547,"vw":6.661488},{"c":6.665,"h":6.68,"l":6.665,"n":169,"o":6.67,"t":"2026-10-09T16:30:00Z","v":15559,"vw":6.673147},{"c":6.675,"h":6.675,"l":6.67,"n":138,"o":6.67,"t":"2026-10-09T16:35:00Z","v":24741,"vw":6.670792},{"c":6.67,"h":6.675,"l":6.66,"n":175,"o":6.67,"t":"2026-10-09T16:40:00Z","v":25721,"vw":6.667489},{"c":6.675,"h":6.68,"l":6.67,"n":102,"o":6.675,"t":"2026-10-09T16:45:00Z","v":9118,"vw":6.674756},{"c":6.7121,"h":6.7199,"l":6.665,"n":263,"o":6.6735,"t":"2026-10-09T16:50:00Z","v":65413,"vw":6.687249},{"c":6.72,"h":6.73,"l":6.7137,"n":150,"o":6.72,"t":"2026-10-09T16:55:00Z","v":17437,"vw":6.723988},{"c":6.725,"h":6.73,"l":6.72,"n":88,"o":6.7201,"t":"2026-10-09T17:00:00Z","v":6822,"vw":6.723829},{"c":6.6901,"h":6.725,"l":6.6901,"n":170,"o":6.7223,"t":"2026-10-09T17:05:00Z","v":16990,"vw":6.713339},{"c":6.7,"h":6.71,"l":6.69,"n":128,"o":6.6901,"t":"2026-10-09T17:10:00Z","v":17321,"vw":6.702041},{"c":6.705,"h":6.71,"l":6.7,"n":77,"o":6.705,"t":"2026-10-09T17:15:00Z","v":8036,"vw":6.703135},{"c":6.7,"h":6.7086,"l":6.7,"n":68,"o":6.705,"t":"2026-10-09T17:20:00Z","v":6104,"vw":6.704931},{"c":6.6905,"h":6.705,"l":6.69,"n":152,"o":6.7013,"t":"2026-10-09T17:25:00Z","v":14674,"vw":6.698477},{"c":6.695,"h":6.7,"l":6.69,"n":129,"o":6.695,"t":"2026-10-09T17:30:00Z","v":10479,"vw":6.694845},{"c":6.695,"h":6.7,"l":6.68,"n":218,"o":6.7,"t":"2026-10-09T17:35:00Z","v":32450,"vw":6.690627},{"c":6.705,"h":6.705,"l":6.69,"n":123,"o":6.695,"t":"2026-10-09T17:40:00Z","v":23927,"vw":6.699143},{"c":6.71,"h":6.71,"l":6.685,"n":146,"o":6.7,"t":"2026-10-09T17:45:00Z","v":17322,"vw":6.703714},{"c":6.77,"h":6.77,"l":6.705,"n":466,"o":6.715,"t":"2026-10-09T17:50:00Z","v":87658,"vw":6.737659},{"c":6.7699,"h":6.78,"l":6.76,"n":361,"o":6.77,"t":"2026-10-09T17:55:00Z","v":76674,"vw":6.769745},{"c":6.77,"h":6.785,"l":6.765,"n":257,"o":6.765,"t":"2026-10-09T18:00:00Z","v":45751,"vw":6.771336},{"c":6.8105,"h":6.815,"l":6.765,"n":261,"o":6.7689,"t":"2026-10-09T18:05:00Z","v":35063,"vw":6.791242},{"c":6.775,"h":6.815,"l":6.755,"n":253,"o":6.815,"t":"2026-10-09T18:10:00Z","v":35202,"vw":6.786874},{"c":6.79,"h":6.79,"l":6.77,"n":135,"o":6.775,"t":"2026-10-09T18:15:00Z","v":35159,"vw":6.781833},{"c":6.79,"h":6.805,"l":6.785,"n":284,"o":6.795,"t":"2026-10-09T18:20:00Z","v":55046,"vw":6.795612},{"c":6.77,"h":6.795,"l":6.765,"n":168,"o":6.79,"t":"2026-10-09T18:25:00Z","v":22902,"vw":6.781179},{"c":6.785,"h":6.785,"l":6.765,"n":496,"o":6.7772,"t":"2026-10-09T18:30:00Z","v":74061,"vw":6.777275},{"c":6.791,"h":6.8,"l":6.7818,"n":147,"o":6.785,"t":"2026-10-09T18:35:00Z","v":15588,"vw":6.791012},{"c":6.8,"h":6.8099,"l":6.79,"n":155,"o":6.795,"t":"2026-10-09T18:40:00Z","v":24299,"vw":6.799588},{"c":6.815,"h":6.82,"l":6.805,"n":179,"o":6.805,"t":"2026-10-09T18:45:00Z","v":18991,"vw":6.810013},{"c":6.805,"h":6.835,"l":6.805,"n":199,"o":6.8184,"t":"2026-10-09T18:50:00Z","v":30992,"vw":6.818213},{"c":6.7946,"h":6.8076,"l":6.785,"n":136,"o":6.805,"t":"2026-10-09T18:55:00Z","v":22152,"vw":6.795701},{"c":6.8,"h":6.8,"l":6.79,"n":100,"o":6.8,"t":"2026-10-09T19:00:00Z","v":7830,"vw":6.797602},{"c":6.795,"h":6.805,"l":6.785,"n":167,"o":6.8,"t":"2026-10-09T19:05:00Z","v":19009,"vw":6.795011},{"c":6.795,"h":6.81,"l":6.795,"n":123,"o":6.8,"t":"2026-10-09T19:10:00Z","v":15750,"vw":6.801259},{"c":6.7905,"h":6.7988,"l":6.78,"n":121,"o":6.795,"t":"2026-10-09T19:15:00Z","v":14765,"vw":6.791184},{"c":6.7854,"h":6.8,"l":6.785,"n":116,"o":6.795,"t":"2026-10-09T19:20:00Z","v":9908,"vw":6.791543},{"c":6.7799,"h":6.7899,"l":6.77,"n":401,"o":6.78,"t":"2026-10-09T19:25:00Z","v":66974,"vw":6.779296},{"c":6.795,"h":6.805,"l":6.765,"n":341,"o":6.7784,"t":"2026-10-09T19:30:00Z","v":44168,"vw":6.789392},{"c":6.7901,"h":6.8,"l":6.79,"n":207,"o":6.795,"t":"2026-10-09T19:35:00Z","v":32019,"vw":6.795718},{"c":6.805,"h":6.81,"l":6.791,"n":416,"o":6.795,"t":"2026-10-09T19:40:00Z","v":62568,"vw":6.800967},{"c":6.785,"h":6.805,"l":6.78,"n":358,"o":6.805,"t":"2026-10-09T19:45:00Z","v":71519,"vw":6.789408},{"c":6.8,"h":6.8,"l":6.78,"n":524,"o":6.785,"t":"2026-10-09T19:50:00Z","v":101562,"vw":6.787454},{"c":6.86,"h":6.87,"l":6.795,"n":2432,"o":6.795,"t":"2026-10-09T19:55:00Z","v":466498,"vw":6.833229},{"c":6.88,"h":6.94,"l":6.85,"n":127,"o":6.85,"t":"2026-10-09T20:00:00Z","v":182639,"vw":6.871672},{"c":6.92,"h":6.92,"l":6.86,"n":20,"o":6.87,"t":"2026-10-09T20:05:00Z","v":1456,"vw":6.888305},{"c":6.89,"h":6.89,"l":6.89,"n":24,"o":6.89,"t":"2026-10-09T20:10:00Z","v":527,"vw":6.89},{"c":6.87,"h":6.87,"l":6.87,"n":2,"o":6.87,"t":"2026-10-09T20:15:00Z","v":2151,"vw":6.87},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-09T20:25:00Z","v":100,"vw":6.8},{"c":6.86,"h":6.87,"l":6.86,"n":7,"o":6.87,"t":"2026-10-09T20:30:00Z","v":795,"vw":6.861323},{"c":6.89,"h":6.89,"l":6.88,"n":18,"o":6.88,"t":"2026-10-09T20:35:00Z","v":13900,"vw":6.8819},{"c":6.86,"h":6.86,"l":6.86,"n":14,"o":6.86,"t":"2026-10-09T20:40:00Z","v":242,"vw":6.86},{"c":6.92,"h":6.94,"l":6.9,"n":40,"o":6.93,"t":"2026-10-09T20:45:00Z","v":5592,"vw":6.930019},{"c":6.94,"h":6.94,"l":6.94,"n":4,"o":6.94,"t":"2026-10-09T20:50:00Z","v":204,"vw":6.94},{"c":6.88,"h":6.89,"l":6.85,"n":9,"o":6.89,"t":"2026-10-09T21:00:00Z","v":771,"vw":6.881749},{"c":6.89,"h":6.89,"l":6.87,"n":18,"o":6.875,"t":"2026-10-09T21:05:00Z","v":1435,"vw":6.875244},{"c":6.9,"h":6.9,"l":6.9,"n":5,"o":6.9,"t":"2026-10-09T21:15:00Z","v":200,"vw":6.9},{"c":6.91,"h":6.91,"l":6.91,"n":19,"o":6.91,"t":"2026-10-09T21:25:00Z","v":919,"vw":6.91},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-10-09T21:30:00Z","v":110,"vw":6.9},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-09T21:40:00Z","v":150,"vw":6.87},{"c":6.87,"h":6.88,"l":6.87,"n":4,"o":6.87,"t":"2026-10-09T21:45:00Z","v":791,"vw":6.873038},{"c":6.9,"h":6.9,"l":6.88,"n":4,"o":6.88,"t":"2026-10-09T22:20:00Z","v":349,"vw":6.89},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-09T22:30:00Z","v":150,"vw":6.9},{"c":6.8791,"h":6.8791,"l":6.87,"n":4,"o":6.87,"t":"2026-10-09T22:35:00Z","v":7815,"vw":6.870176},{"c":6.8791,"h":6.8791,"l":6.8791,"n":1,"o":6.8791,"t":"2026-10-09T22:40:00Z","v":200,"vw":6.8791},{"c":6.88,"h":6.88,"l":6.8792,"n":2,"o":6.8792,"t":"2026-10-09T22:50:00Z","v":617,"vw":6.879353},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-09T22:55:00Z","v":882,"vw":6.88},{"c":6.85,"h":6.87,"l":6.85,"n":6,"o":6.87,"t":"2026-10-09T23:10:00Z","v":13913,"vw":6.86569},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-09T23:15:00Z","v":197,"vw":6.85},{"c":6.85,"h":6.85,"l":6.85,"n":8,"o":6.85,"t":"2026-10-09T23:30:00Z","v":906,"vw":6.85},{"c":6.88,"h":6.8982,"l":6.88,"n":2,"o":6.8982,"t":"2026-10-09T23:35:00Z","v":2139,"vw":6.896498},{"c":6.8892,"h":6.8892,"l":6.8892,"n":1,"o":6.8892,"t":"2026-10-09T23:40:00Z","v":216,"vw":6.8892},{"c":6.8898,"h":6.8898,"l":6.8898,"n":2,"o":6.8898,"t":"2026-10-09T23:45:00Z","v":501,"vw":6.8898},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-09T23:50:00Z","v":500,"vw":6.86},{"c":6.9,"h":6.9,"l":6.8517,"n":8,"o":6.8517,"t":"2026-10-09T23:55:00Z","v":359,"vw":6.878377},{"c":6.85,"h":6.963,"l":6.83,"n":152,"o":6.88,"t":"2026-10-12T08:00:00Z","v":13724,"vw":6.888707},{"c":6.86,"h":6.86,"l":6.86,"n":11,"o":6.86,"t":"2026-10-12T08:05:00Z","v":610,"vw":6.86},{"c":6.8,"h":6.8,"l":6.8,"n":4,"o":6.8,"t":"2026-10-12T08:10:00Z","v":200,"vw":6.8},{"c":6.87,"h":6.87,"l":6.87,"n":2,"o":6.87,"t":"2026-10-12T08:25:00Z","v":381,"vw":6.87},{"c":6.86,"h":6.86,"l":6.86,"n":10,"o":6.86,"t":"2026-10-12T08:35:00Z","v":276,"vw":6.86},{"c":6.83,"h":6.84,"l":6.8,"n":5,"o":6.84,"t":"2026-10-12T08:50:00Z","v":1841,"vw":6.83455},{"c":6.83,"h":6.83,"l":6.83,"n":8,"o":6.83,"t":"2026-10-12T09:00:00Z","v":621,"vw":6.83},{"c":6.8013,"h":6.83,"l":6.8013,"n":11,"o":6.81,"t":"2026-10-12T09:35:00Z","v":2237,"vw":6.816492},{"c":6.86,"h":6.86,"l":6.84,"n":74,"o":6.845,"t":"2026-10-12T10:15:00Z","v":4352,"vw":6.856277},{"c":6.86,"h":6.86,"l":6.86,"n":17,"o":6.86,"t":"2026-10-12T10:20:00Z","v":1241,"vw":6.86},{"c":6.845,"h":6.845,"l":6.845,"n":8,"o":6.845,"t":"2026-10-12T10:25:00Z","v":134,"vw":6.845},{"c":6.8134,"h":6.8134,"l":6.8134,"n":1,"o":6.8134,"t":"2026-10-12T10:30:00Z","v":159,"vw":6.8134},{"c":6.82,"h":6.82,"l":6.82,"n":6,"o":6.82,"t":"2026-10-12T10:35:00Z","v":150,"vw":6.82},{"c":6.81,"h":6.81,"l":6.81,"n":15,"o":6.81,"t":"2026-10-12T10:40:00Z","v":1980,"vw":6.81},{"c":6.81,"h":6.81,"l":6.81,"n":20,"o":6.81,"t":"2026-10-12T10:45:00Z","v":1152,"vw":6.81},{"c":6.82,"h":6.83,"l":6.82,"n":9,"o":6.83,"t":"2026-10-12T10:55:00Z","v":482,"vw":6.823058},{"c":6.81,"h":6.86,"l":6.81,"n":18,"o":6.86,"t":"2026-10-12T11:00:00Z","v":1491,"vw":6.825863},{"c":6.81,"h":6.82,"l":6.81,"n":6,"o":6.815,"t":"2026-10-12T11:05:00Z","v":600,"vw":6.813137},{"c":6.8,"h":6.83,"l":6.8,"n":33,"o":6.83,"t":"2026-10-12T11:10:00Z","v":2994,"vw":6.805619},{"c":6.81,"h":6.81,"l":6.78,"n":17,"o":6.78,"t":"2026-10-12T11:15:00Z","v":1432,"vw":6.793942},{"c":6.79,"h":6.8,"l":6.79,"n":4,"o":6.8,"t":"2026-10-12T11:20:00Z","v":675,"vw":6.796533},{"c":6.83,"h":6.83,"l":6.83,"n":7,"o":6.83,"t":"2026-10-12T11:25:00Z","v":210,"vw":6.83},{"c":6.79,"h":6.81,"l":6.79,"n":13,"o":6.81,"t":"2026-10-12T11:30:00Z","v":1648,"vw":6.8},{"c":6.79,"h":6.79,"l":6.79,"n":5,"o":6.79,"t":"2026-10-12T11:40:00Z","v":123,"vw":6.79},{"c":6.77,"h":6.8,"l":6.77,"n":41,"o":6.8,"t":"2026-10-12T11:45:00Z","v":2339,"vw":6.777629},{"c":6.74,"h":6.77,"l":6.74,"n":52,"o":6.76,"t":"2026-10-12T11:50:00Z","v":7186,"vw":6.750762},{"c":6.75,"h":6.75,"l":6.74,"n":9,"o":6.74,"t":"2026-10-12T11:55:00Z","v":3177,"vw":6.740356},{"c":6.75,"h":6.77,"l":6.75,"n":5,"o":6.77,"t":"2026-10-12T12:00:00Z","v":977,"vw":6.767936},{"c":6.77,"h":6.77,"l":6.76,"n":7,"o":6.76,"t":"2026-10-12T12:05:00Z","v":928,"vw":6.761111},{"c":6.77,"h":6.77,"l":6.77,"n":6,"o":6.77,"t":"2026-10-12T12:10:00Z","v":10930,"vw":6.77},{"c":6.78,"h":6.78,"l":6.77,"n":2,"o":6.77,"t":"2026-10-12T12:15:00Z","v":580,"vw":6.778276},{"c":6.75,"h":6.77,"l":6.75,"n":31,"o":6.77,"t":"2026-10-12T12:20:00Z","v":4506,"vw":6.759183},{"c":6.78,"h":6.78,"l":6.78,"n":3,"o":6.78,"t":"2026-10-12T12:25:00Z","v":112,"vw":6.78},{"c":6.75,"h":6.75,"l":6.75,"n":36,"o":6.75,"t":"2026-10-12T12:30:00Z","v":531,"vw":6.75},{"c":6.7385,"h":6.75,"l":6.7385,"n":20,"o":6.75,"t":"2026-10-12T12:35:00Z","v":7102,"vw":6.738775},{"c":6.7184,"h":6.77,"l":6.7184,"n":65,"o":6.74,"t":"2026-10-12T12:40:00Z","v":6306,"vw":6.72213},{"c":6.7183,"h":6.77,"l":6.7183,"n":2,"o":6.77,"t":"2026-10-12T12:45:00Z","v":1165,"vw":6.738936},{"c":6.77,"h":6.77,"l":6.72,"n":18,"o":6.73,"t":"2026-10-12T12:50:00Z","v":1215,"vw":6.744309},{"c":6.75,"h":6.76,"l":6.71,"n":7,"o":6.71,"t":"2026-10-12T12:55:00Z","v":854,"vw":6.744757},{"c":6.7409,"h":6.75,"l":6.7409,"n":2,"o":6.75,"t":"2026-10-12T13:00:00Z","v":2217,"vw":6.74131},{"c":6.75,"h":6.75,"l":6.7405,"n":14,"o":6.741,"t":"2026-10-12T13:05:00Z","v":1686,"vw":6.747449},{"c":6.7239,"h":6.74,"l":6.7239,"n":12,"o":6.74,"t":"2026-10-12T13:10:00Z","v":1240,"vw":6.738536},{"c":6.7,"h":6.72,"l":6.7,"n":64,"o":6.72,"t":"2026-10-12T13:20:00Z","v":4499,"vw":6.705111},{"c":6.78,"h":6.85,"l":6.72,"n":208,"o":6.77,"t":"2026-10-12T13:25:00Z","v":12159,"vw":6.759463},{"c":6.59,"h":6.77,"l":6.582,"n":934,"o":6.77,"t":"2026-10-12T13:30:00Z","v":172490,"vw":6.661787},{"c":6.665,"h":6.665,"l":6.56,"n":606,"o":6.585,"t":"2026-10-12T13:35:00Z","v":99666,"vw":6.605466},{"c":6.655,"h":6.6799,"l":6.62,"n":268,"o":6.67,"t":"2026-10-12T13:40:00Z","v":54446,"vw":6.653163},{"c":6.695,"h":6.75,"l":6.66,"n":532,"o":6.66,"t":"2026-10-12T13:45:00Z","v":85235,"vw":6.713864},{"c":6.705,"h":6.735,"l":6.68,"n":306,"o":6.6954,"t":"2026-10-12T13:50:00Z","v":26219,"vw":6.709212},{"c":6.6714,"h":6.72,"l":6.64,"n":298,"o":6.71,"t":"2026-10-12T13:55:00Z","v":36652,"vw":6.687831},{"c":6.685,"h":6.705,"l":6.67,"n":185,"o":6.675,"t":"2026-10-12T14:00:00Z","v":29138,"vw":6.689883},{"c":6.675,"h":6.71,"l":6.67,"n":302,"o":6.68,"t":"2026-10-12T14:05:00Z","v":35320,"vw":6.685603},{"c":6.7199,"h":6.72,"l":6.675,"n":246,"o":6.68,"t":"2026-10-12T14:10:00Z","v":38713,"vw":6.706046},{"c":6.725,"h":6.725,"l":6.695,"n":239,"o":6.715,"t":"2026-10-12T14:15:00Z","v":26605,"vw":6.711133},{"c":6.715,"h":6.745,"l":6.715,"n":163,"o":6.73,"t":"2026-10-12T14:20:00Z","v":25608,"vw":6.728213},{"c":6.705,"h":6.715,"l":6.7001,"n":128,"o":6.71,"t":"2026-10-12T14:25:00Z","v":10483,"vw":6.705783},{"c":6.705,"h":6.725,"l":6.685,"n":256,"o":6.7,"t":"2026-10-12T14:30:00Z","v":30504,"vw":6.70112},{"c":6.71,"h":6.725,"l":6.705,"n":161,"o":6.705,"t":"2026-10-12T14:35:00Z","v":12484,"vw":6.715226},{"c":6.705,"h":6.72,"l":6.695,"n":227,"o":6.7,"t":"2026-10-12T14:40:00Z","v":22657,"vw":6.703273},{"c":6.705,"h":6.715,"l":6.7,"n":145,"o":6.71,"t":"2026-10-12T14:45:00Z","v":13813,"vw":6.709479},{"c":6.71,"h":6.72,"l":6.7025,"n":171,"o":6.7025,"t":"2026-10-12T14:50:00Z","v":44508,"vw":6.711249},{"c":6.705,"h":6.725,"l":6.705,"n":174,"o":6.715,"t":"2026-10-12T14:55:00Z","v":12040,"vw":6.715769},{"c":6.735,"h":6.735,"l":6.7,"n":194,"o":6.705,"t":"2026-10-12T15:00:00Z","v":20926,"vw":6.717043},{"c":6.755,"h":6.7778,"l":6.735,"n":225,"o":6.7398,"t":"2026-10-12T15:05:00Z","v":34453,"vw":6.751743},{"c":6.765,"h":6.7687,"l":6.75,"n":167,"o":6.755,"t":"2026-10-12T15:10:00Z","v":17536,"vw":6.755061},{"c":6.785,"h":6.79,"l":6.765,"n":176,"o":6.765,"t":"2026-10-12T15:15:00Z","v":22879,"vw":6.781268},{"c":6.805,"h":6.805,"l":6.785,"n":311,"o":6.79,"t":"2026-10-12T15:20:00Z","v":54132,"vw":6.793722},{"c":6.875,"h":6.92,"l":6.8013,"n":691,"o":6.805,"t":"2026-10-12T15:25:00Z","v":149142,"vw":6.868014},{"c":6.845,"h":6.8788,"l":6.82,"n":637,"o":6.8788,"t":"2026-10-12T15:30:00Z","v":200059,"vw":6.8328},{"c":6.8201,"h":6.845,"l":6.8201,"n":142,"o":6.845,"t":"2026-10-12T15:35:00Z","v":14328,"vw":6.833145},{"c":6.805,"h":6.835,"l":6.8,"n":271,"o":6.82,"t":"2026-10-12T15:40:00Z","v":34690,"vw":6.816336},{"c":6.79,"h":6.82,"l":6.79,"n":508,"o":6.8005,"t":"2026-10-12T15:45:00Z","v":98746,"vw":6.808276},{"c":6.78,"h":6.795,"l":6.77,"n":180,"o":6.785,"t":"2026-10-12T15:50:00Z","v":18377,"vw":6.781641},{"c":6.785,"h":6.79,"l":6.775,"n":141,"o":6.78,"t":"2026-10-12T15:55:00Z","v":17630,"vw":6.782467},{"c":6.775,"h":6.78,"l":6.76,"n":234,"o":6.78,"t":"2026-10-12T16:00:00Z","v":19537,"vw":6.772497},{"c":6.765,"h":6.78,"l":6.76,"n":118,"o":6.7712,"t":"2026-10-12T16:05:00Z","v":13426,"vw":6.769257},{"c":6.765,"h":6.77,"l":6.76,"n":102,"o":6.77,"t":"2026-10-12T16:10:00Z","v":4544,"vw":6.764226},{"c":6.7623,"h":6.765,"l":6.755,"n":161,"o":6.765,"t":"2026-10-12T16:15:00Z","v":12401,"vw":6.761362},{"c":6.78,"h":6.79,"l":6.77,"n":157,"o":6.77,"t":"2026-10-12T16:20:00Z","v":15199,"vw":6.780292},{"c":6.79,"h":6.79,"l":6.785,"n":76,"o":6.785,"t":"2026-10-12T16:25:00Z","v":3094,"vw":6.785818},{"c":6.795,"h":6.8,"l":6.785,"n":137,"o":6.79,"t":"2026-10-12T16:30:00Z","v":10621,"vw":6.793618},{"c":6.8,"h":6.8,"l":6.7949,"n":131,"o":6.7999,"t":"2026-10-12T16:35:00Z","v":9786,"vw":6.798856},{"c":6.83,"h":6.83,"l":6.795,"n":226,"o":6.795,"t":"2026-10-12T16:40:00Z","v":28103,"vw":6.820632},{"c":6.82,"h":6.8285,"l":6.815,"n":159,"o":6.825,"t":"2026-10-12T16:45:00Z","v":14605,"vw":6.821418},{"c":6.8,"h":6.82,"l":6.795,"n":223,"o":6.82,"t":"2026-10-12T16:50:00Z","v":12661,"vw":6.803184},{"c":6.81,"h":6.815,"l":6.79,"n":150,"o":6.795,"t":"2026-10-12T16:55:00Z","v":12813,"vw":6.805658},{"c":6.8108,"h":6.8108,"l":6.8,"n":197,"o":6.805,"t":"2026-10-12T17:00:00Z","v":12733,"vw":6.804053},{"c":6.82,"h":6.82,"l":6.81,"n":186,"o":6.8195,"t":"2026-10-12T17:05:00Z","v":18784,"vw":6.813641},{"c":6.825,"h":6.835,"l":6.82,"n":205,"o":6.825,"t":"2026-10-12T17:10:00Z","v":10796,"vw":6.830197},{"c":6.83,"h":6.835,"l":6.825,"n":217,"o":6.83,"t":"2026-10-12T17:15:00Z","v":9583,"vw":6.829054},{"c":6.825,"h":6.84,"l":6.82,"n":164,"o":6.83,"t":"2026-10-12T17:20:00Z","v":16260,"vw":6.829219},{"c":6.825,"h":6.83,"l":6.82,"n":84,"o":6.825,"t":"2026-10-12T17:25:00Z","v":6172,"vw":6.824971},{"c":6.82,"h":6.83,"l":6.815,"n":139,"o":6.825,"t":"2026-10-12T17:30:00Z","v":9036,"vw":6.822389},{"c":6.85,"h":6.85,"l":6.815,"n":231,"o":6.82,"t":"2026-10-12T17:35:00Z","v":25210,"vw":6.826652},{"c":6.825,"h":6.8499,"l":6.82,"n":125,"o":6.8499,"t":"2026-10-12T17:40:00Z","v":10199,"vw":6.844664},{"c":6.84,"h":6.84,"l":6.825,"n":98,"o":6.825,"t":"2026-10-12T17:45:00Z","v":4410,"vw":6.834807},{"c":6.835,"h":6.84,"l":6.825,"n":119,"o":6.835,"t":"2026-10-12T17:50:00Z","v":7719,"vw":6.830871},{"c":6.835,"h":6.84,"l":6.83,"n":92,"o":6.835,"t":"2026-10-12T17:55:00Z","v":5012,"vw":6.834129},{"c":6.825,"h":6.835,"l":6.8201,"n":102,"o":6.83,"t":"2026-10-12T18:00:00Z","v":6466,"vw":6.830403},{"c":6.83,"h":6.8399,"l":6.825,"n":92,"o":6.83,"t":"2026-10-12T18:05:00Z","v":4384,"vw":6.83231},{"c":6.81,"h":6.8331,"l":6.81,"n":134,"o":6.83,"t":"2026-10-12T18:10:00Z","v":6885,"vw":6.826153},{"c":6.8263,"h":6.8263,"l":6.8001,"n":200,"o":6.81,"t":"2026-10-12T18:15:00Z","v":14563,"vw":6.811763},{"c":6.82,"h":6.83,"l":6.82,"n":85,"o":6.825,"t":"2026-10-12T18:20:00Z","v":9259,"vw":6.823217},{"c":6.815,"h":6.83,"l":6.81,"n":261,"o":6.825,"t":"2026-10-12T18:25:00Z","v":15296,"vw":6.822993},{"c":6.795,"h":6.815,"l":6.79,"n":220,"o":6.815,"t":"2026-10-12T18:30:00Z","v":21081,"vw":6.800452},{"c":6.8,"h":6.805,"l":6.7901,"n":100,"o":6.7999,"t":"2026-10-12T18:35:00Z","v":8070,"vw":6.799433},{"c":6.775,"h":6.8,"l":6.77,"n":159,"o":6.8,"t":"2026-10-12T18:40:00Z","v":28703,"vw":6.778991},{"c":6.77,"h":6.78,"l":6.77,"n":151,"o":6.7727,"t":"2026-10-12T18:45:00Z","v":11694,"vw":6.771864},{"c":6.7699,"h":6.77,"l":6.76,"n":113,"o":6.76,"t":"2026-10-12T18:50:00Z","v":9352,"vw":6.765032},{"c":6.77,"h":6.77,"l":6.76,"n":192,"o":6.765,"t":"2026-10-12T18:55:00Z","v":11498,"vw":6.766792},{"c":6.775,"h":6.78,"l":6.7667,"n":95,"o":6.77,"t":"2026-10-12T19:00:00Z","v":7375,"vw":6.773296},{"c":6.775,"h":6.785,"l":6.765,"n":202,"o":6.78,"t":"2026-10-12T19:05:00Z","v":13051,"vw":6.775743},{"c":6.765,"h":6.77,"l":6.75,"n":219,"o":6.77,"t":"2026-10-12T19:10:00Z","v":16384,"vw":6.761048},{"c":6.765,"h":6.77,"l":6.76,"n":144,"o":6.76,"t":"2026-10-12T19:15:00Z","v":9219,"vw":6.764871},{"c":6.78,"h":6.785,"l":6.765,"n":171,"o":6.765,"t":"2026-10-12T19:20:00Z","v":16339,"vw":6.773553},{"c":6.765,"h":6.78,"l":6.765,"n":127,"o":6.77,"t":"2026-10-12T19:25:00Z","v":5046,"vw":6.769455},{"c":6.77,"h":6.785,"l":6.76,"n":265,"o":6.77,"t":"2026-10-12T19:30:00Z","v":19813,"vw":6.768315},{"c":6.79,"h":6.8,"l":6.76,"n":338,"o":6.765,"t":"2026-10-12T19:35:00Z","v":35846,"vw":6.774018},{"c":6.805,"h":6.815,"l":6.785,"n":423,"o":6.7997,"t":"2026-10-12T19:40:00Z","v":52732,"vw":6.80383},{"c":6.8,"h":6.81,"l":6.795,"n":234,"o":6.805,"t":"2026-10-12T19:45:00Z","v":24494,"vw":6.804354},{"c":6.79,"h":6.815,"l":6.78,"n":460,"o":6.81,"t":"2026-10-12T19:50:00Z","v":40714,"vw":6.793036},{"c":6.845,"h":6.85,"l":6.79,"n":1271,"o":6.795,"t":"2026-10-12T19:55:00Z","v":175831,"vw":6.814434},{"c":6.8184,"h":6.89,"l":6.8184,"n":61,"o":6.84,"t":"2026-10-12T20:00:00Z","v":202225,"vw":6.822896},{"c":6.81,"h":6.81,"l":6.79,"n":8,"o":6.795,"t":"2026-10-12T20:05:00Z","v":4313,"vw":6.799022},{"c":6.8,"h":6.81,"l":6.8,"n":23,"o":6.8,"t":"2026-10-12T20:10:00Z","v":1763,"vw":6.803705},{"c":6.81,"h":6.9,"l":6.81,"n":13,"o":6.9,"t":"2026-10-12T20:15:00Z","v":1114,"vw":6.857475},{"c":6.7729,"h":6.8709,"l":6.7729,"n":12,"o":6.81,"t":"2026-10-12T20:20:00Z","v":1497,"vw":6.805106},{"c":6.81,"h":6.81,"l":6.81,"n":6,"o":6.81,"t":"2026-10-12T20:25:00Z","v":438,"vw":6.81},{"c":6.8,"h":6.8,"l":6.8,"n":10,"o":6.8,"t":"2026-10-12T20:30:00Z","v":2019,"vw":6.8},{"c":6.7808,"h":6.8,"l":6.7808,"n":4,"o":6.8,"t":"2026-10-12T20:35:00Z","v":1999,"vw":6.783262},{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-10-12T20:40:00Z","v":127,"vw":6.8},{"c":6.8081,"h":6.8081,"l":6.8081,"n":1,"o":6.8081,"t":"2026-10-12T20:45:00Z","v":262,"vw":6.8081},{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-10-12T21:00:00Z","v":110,"vw":6.8},{"c":6.83,"h":6.83,"l":6.83,"n":2,"o":6.83,"t":"2026-10-12T21:05:00Z","v":121,"vw":6.83},{"c":6.8269,"h":6.8269,"l":6.8269,"n":2,"o":6.8269,"t":"2026-10-12T21:15:00Z","v":351,"vw":6.8269},{"c":6.83,"h":6.83,"l":6.8227,"n":12,"o":6.8227,"t":"2026-10-12T21:20:00Z","v":404,"vw":6.82635},{"c":6.81,"h":6.81,"l":6.81,"n":5,"o":6.81,"t":"2026-10-12T21:25:00Z","v":1664,"vw":6.81},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-12T21:45:00Z","v":100,"vw":6.84},{"c":6.8255,"h":6.8255,"l":6.8255,"n":1,"o":6.8255,"t":"2026-10-12T21:50:00Z","v":100,"vw":6.8255},{"c":6.8353,"h":6.8353,"l":6.8353,"n":1,"o":6.8353,"t":"2026-10-12T22:00:00Z","v":249,"vw":6.8353},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-10-12T22:05:00Z","v":200,"vw":6.82},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-10-12T22:10:00Z","v":120,"vw":6.82},{"c":6.84,"h":6.84,"l":6.8133,"n":5,"o":6.82,"t":"2026-10-12T22:15:00Z","v":1425,"vw":6.830711},{"c":6.8353,"h":6.8353,"l":6.8353,"n":1,"o":6.8353,"t":"2026-10-12T22:20:00Z","v":100,"vw":6.8353},{"c":6.8364,"h":6.8364,"l":6.8364,"n":1,"o":6.8364,"t":"2026-10-12T22:35:00Z","v":200,"vw":6.8364},{"c":6.8,"h":6.81,"l":6.8,"n":4,"o":6.81,"t":"2026-10-12T23:05:00Z","v":500,"vw":6.804089},{"c":6.9,"h":6.9,"l":6.8,"n":7,"o":6.8,"t":"2026-10-12T23:10:00Z","v":588,"vw":6.81954},{"c":6.82,"h":6.85,"l":6.82,"n":31,"o":6.83,"t":"2026-10-12T23:15:00Z","v":2584,"vw":6.835},{"c":6.8001,"h":6.8001,"l":6.8,"n":4,"o":6.8,"t":"2026-10-12T23:30:00Z","v":1255,"vw":6.800017},{"c":6.82,"h":6.82,"l":6.82,"n":5,"o":6.82,"t":"2026-10-12T23:40:00Z","v":4875,"vw":6.82},{"c":6.78,"h":6.8,"l":6.78,"n":15,"o":6.8,"t":"2026-10-12T23:45:00Z","v":1837,"vw":6.784988},{"c":6.78,"h":6.78,"l":6.78,"n":2,"o":6.78,"t":"2026-10-12T23:50:00Z","v":300,"vw":6.78},{"c":6.81,"h":6.81,"l":6.77,"n":7,"o":6.77,"t":"2026-10-12T23:55:00Z","v":262,"vw":6.786},{"c":6.79,"h":6.82,"l":6.72,"n":106,"o":6.73,"t":"2026-10-13T08:00:00Z","v":31512,"vw":6.763668},{"c":6.77,"h":6.77,"l":6.77,"n":6,"o":6.77,"t":"2026-10-13T08:15:00Z","v":293,"vw":6.77},{"c":6.81,"h":6.81,"l":6.81,"n":3,"o":6.81,"t":"2026-10-13T08:40:00Z","v":102,"vw":6.81},{"c":6.8,"h":6.8,"l":6.8,"n":4,"o":6.8,"t":"2026-10-13T09:20:00Z","v":492,"vw":6.8},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-13T09:25:00Z","v":1000,"vw":6.8},{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-10-13T09:30:00Z","v":1374,"vw":6.8},{"c":6.81,"h":6.81,"l":6.81,"n":5,"o":6.81,"t":"2026-10-13T09:45:00Z","v":345,"vw":6.81},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-10-13T10:00:00Z","v":200,"vw":6.79},{"c":6.84,"h":6.84,"l":6.83,"n":5,"o":6.83,"t":"2026-10-13T10:05:00Z","v":422,"vw":6.833205},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-13T10:10:00Z","v":115,"vw":6.85},{"c":6.84,"h":6.84,"l":6.84,"n":4,"o":6.84,"t":"2026-10-13T10:35:00Z","v":103,"vw":6.84},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-13T10:40:00Z","v":380,"vw":6.83},{"c":6.82,"h":6.83,"l":6.82,"n":7,"o":6.83,"t":"2026-10-13T10:45:00Z","v":323,"vw":6.823333},{"c":6.75,"h":6.82,"l":6.75,"n":44,"o":6.82,"t":"2026-10-13T11:00:00Z","v":3624,"vw":6.790893},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-13T11:10:00Z","v":300,"vw":6.78},{"c":6.76,"h":6.76,"l":6.76,"n":16,"o":6.76,"t":"2026-10-13T11:15:00Z","v":792,"vw":6.76},{"c":6.75,"h":6.76,"l":6.75,"n":3,"o":6.76,"t":"2026-10-13T11:20:00Z","v":680,"vw":6.757046},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-10-13T11:25:00Z","v":120,"vw":6.85},{"c":6.78,"h":6.78,"l":6.78,"n":3,"o":6.78,"t":"2026-10-13T11:30:00Z","v":295,"vw":6.78},{"c":6.8345,"h":6.8345,"l":6.79,"n":23,"o":6.79,"t":"2026-10-13T11:40:00Z","v":1671,"vw":6.800651},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-13T11:55:00Z","v":1000,"vw":6.75},{"c":6.76,"h":6.77,"l":6.75,"n":24,"o":6.75,"t":"2026-10-13T12:05:00Z","v":1151,"vw":6.753371},{"c":6.76,"h":6.8,"l":6.76,"n":51,"o":6.77,"t":"2026-10-13T12:10:00Z","v":2954,"vw":6.772692},{"c":6.76,"h":6.79,"l":6.76,"n":27,"o":6.77,"t":"2026-10-13T12:15:00Z","v":3462,"vw":6.764897},{"c":6.76,"h":6.76,"l":6.76,"n":2,"o":6.76,"t":"2026-10-13T12:20:00Z","v":510,"vw":6.76},{"c":6.77,"h":6.79,"l":6.77,"n":21,"o":6.79,"t":"2026-10-13T12:25:00Z","v":1410,"vw":6.787103},{"c":6.733,"h":6.77,"l":6.73,"n":53,"o":6.77,"t":"2026-10-13T12:30:00Z","v":4151,"vw":6.746301},{"c":6.734,"h":6.734,"l":6.734,"n":4,"o":6.734,"t":"2026-10-13T12:35:00Z","v":117,"vw":6.734},{"c":6.74,"h":6.78,"l":6.721,"n":31,"o":6.73,"t":"2026-10-13T12:40:00Z","v":4332,"vw":6.733288},{"c":6.75,"h":6.78,"l":6.72,"n":79,"o":6.73,"t":"2026-10-13T12:45:00Z","v":2986,"vw":6.748089},{"c":6.7279,"h":6.75,"l":6.7279,"n":6,"o":6.75,"t":"2026-10-13T12:50:00Z","v":410,"vw":6.735291},{"c":6.7246,"h":6.75,"l":6.7246,"n":13,"o":6.74,"t":"2026-10-13T12:55:00Z","v":1454,"vw":6.731277},{"c":6.69,"h":6.72,"l":6.69,"n":95,"o":6.72,"t":"2026-10-13T13:00:00Z","v":3960,"vw":6.70009},{"c":6.72,"h":6.72,"l":6.66,"n":106,"o":6.68,"t":"2026-10-13T13:05:00Z","v":3350,"vw":6.676718},{"c":6.67,"h":6.67,"l":6.64,"n":60,"o":6.67,"t":"2026-10-13T13:10:00Z","v":6248,"vw":6.654614},{"c":6.65,"h":6.66,"l":6.63,"n":36,"o":6.65,"t":"2026-10-13T13:15:00Z","v":1826,"vw":6.651119},{"c":6.66,"h":6.66,"l":6.64,"n":9,"o":6.64,"t":"2026-10-13T13:20:00Z","v":727,"vw":6.643333},{"c":6.68,"h":6.68,"l":6.63,"n":48,"o":6.63,"t":"2026-10-13T13:25:00Z","v":3630,"vw":6.644167},{"c":6.71,"h":6.78,"l":6.66,"n":504,"o":6.71,"t":"2026-10-13T13:30:00Z","v":87374,"vw":6.718088},{"c":6.735,"h":6.76,"l":6.69,"n":421,"o":6.71,"t":"2026-10-13T13:35:00Z","v":81519,"vw":6.732179},{"c":6.7673,"h":6.82,"l":6.7301,"n":617,"o":6.7301,"t":"2026-10-13T13:40:00Z","v":97041,"vw":6.775362},{"c":6.765,"h":6.8,"l":6.7562,"n":254,"o":6.765,"t":"2026-10-13T13:45:00Z","v":34986,"vw":6.773326},{"c":6.69,"h":6.765,"l":6.67,"n":383,"o":6.765,"t":"2026-10-13T13:50:00Z","v":43937,"vw":6.704527},{"c":6.6769,"h":6.685,"l":6.67,"n":169,"o":6.68,"t":"2026-10-13T13:55:00Z","v":35572,"vw":6.674761},{"c":6.7188,"h":6.72,"l":6.66,"n":282,"o":6.67,"t":"2026-10-13T14:00:00Z","v":35723,"vw":6.689032},{"c":6.685,"h":6.71,"l":6.68,"n":246,"o":6.71,"t":"2026-10-13T14:05:00Z","v":72109,"vw":6.690974},{"c":6.68,"h":6.705,"l":6.67,"n":857,"o":6.685,"t":"2026-10-13T14:10:00Z","v":149318,"vw":6.690201},{"c":6.655,"h":6.7,"l":6.655,"n":357,"o":6.675,"t":"2026-10-13T14:15:00Z","v":64284,"vw":6.681462},{"c":6.65,"h":6.66,"l":6.64,"n":193,"o":6.655,"t":"2026-10-13T14:20:00Z","v":30391,"vw":6.650531},{"c":6.6414,"h":6.6662,"l":6.64,"n":221,"o":6.655,"t":"2026-10-13T14:25:00Z","v":40153,"vw":6.650882},{"c":6.6101,"h":6.66,"l":6.61,"n":289,"o":6.645,"t":"2026-10-13T14:30:00Z","v":90573,"vw":6.63342},{"c":6.61,"h":6.63,"l":6.6,"n":256,"o":6.61,"t":"2026-10-13T14:35:00Z","v":45364,"vw":6.609798},{"c":6.605,"h":6.635,"l":6.6,"n":165,"o":6.62,"t":"2026-10-13T14:40:00Z","v":22166,"vw":6.613289},{"c":6.6,"h":6.615,"l":6.5912,"n":322,"o":6.605,"t":"2026-10-13T14:45:00Z","v":55175,"vw":6.601682},{"c":6.59,"h":6.6,"l":6.5701,"n":258,"o":6.595,"t":"2026-10-13T14:50:00Z","v":53466,"vw":6.589711},{"c":6.595,"h":6.6,"l":6.58,"n":177,"o":6.585,"t":"2026-10-13T14:55:00Z","v":24641,"vw":6.590677},{"c":6.605,"h":6.605,"l":6.585,"n":230,"o":6.5918,"t":"2026-10-13T15:00:00Z","v":24467,"vw":6.592857},{"c":6.615,"h":6.615,"l":6.6,"n":175,"o":6.605,"t":"2026-10-13T15:05:00Z","v":15875,"vw":6.606477},{"c":6.6,"h":6.62,"l":6.6,"n":264,"o":6.615,"t":"2026-10-13T15:10:00Z","v":29587,"vw":6.611783},{"c":6.58,"h":6.609,"l":6.58,"n":172,"o":6.609,"t":"2026-10-13T15:15:00Z","v":20774,"vw":6.595681},{"c":6.595,"h":6.5986,"l":6.58,"n":152,"o":6.585,"t":"2026-10-13T15:20:00Z","v":18726,"vw":6.589331},{"c":6.5502,"h":6.59,"l":6.55,"n":332,"o":6.59,"t":"2026-10-13T15:25:00Z","v":41703,"vw":6.566757},{"c":6.52,"h":6.56,"l":6.52,"n":400,"o":6.555,"t":"2026-10-13T15:30:00Z","v":71397,"vw":6.536374},{"c":6.5,"h":6.53,"l":6.49,"n":546,"o":6.52,"t":"2026-10-13T15:35:00Z","v":96404,"vw":6.504887},{"c":6.515,"h":6.52,"l":6.505,"n":136,"o":6.505,"t":"2026-10-13T15:40:00Z","v":18310,"vw":6.514716},{"c":6.52,"h":6.525,"l":6.505,"n":198,"o":6.515,"t":"2026-10-13T15:45:00Z","v":15069,"vw":6.516186},{"c":6.545,"h":6.545,"l":6.52,"n":194,"o":6.52,"t":"2026-10-13T15:50:00Z","v":47126,"vw":6.528715},{"c":6.54,"h":6.545,"l":6.53,"n":158,"o":6.54,"t":"2026-10-13T15:55:00Z","v":13399,"vw":6.539502},{"c":6.575,"h":6.575,"l":6.53,"n":157,"o":6.54,"t":"2026-10-13T16:00:00Z","v":25695,"vw":6.558358},{"c":6.553,"h":6.575,"l":6.54,"n":228,"o":6.571,"t":"2026-10-13T16:05:00Z","v":39235,"vw":6.558488},{"c":6.55,"h":6.565,"l":6.55,"n":136,"o":6.555,"t":"2026-10-13T16:10:00Z","v":9911,"vw":6.557324},{"c":6.55,"h":6.5599,"l":6.54,"n":124,"o":6.55,"t":"2026-10-13T16:15:00Z","v":11683,"vw":6.551013},{"c":6.5586,"h":6.56,"l":6.54,"n":154,"o":6.555,"t":"2026-10-13T16:20:00Z","v":20632,"vw":6.551489},{"c":6.555,"h":6.555,"l":6.54,"n":108,"o":6.55,"t":"2026-10-13T16:25:00Z","v":6433,"vw":6.547382},{"c":6.56,"h":6.575,"l":6.545,"n":182,"o":6.55,"t":"2026-10-13T16:30:00Z","v":15495,"vw":6.560754},{"c":6.5803,"h":6.585,"l":6.565,"n":127,"o":6.565,"t":"2026-10-13T16:35:00Z","v":9340,"vw":6.574386},{"c":6.585,"h":6.59,"l":6.58,"n":93,"o":6.5832,"t":"2026-10-13T16:40:00Z","v":8051,"vw":6.584154},{"c":6.61,"h":6.6199,"l":6.585,"n":161,"o":6.59,"t":"2026-10-13T16:45:00Z","v":16866,"vw":6.608209},{"c":6.605,"h":6.6185,"l":6.605,"n":149,"o":6.615,"t":"2026-10-13T16:50:00Z","v":10727,"vw":6.610901},{"c":6.585,"h":6.61,"l":6.585,"n":177,"o":6.605,"t":"2026-10-13T16:55:00Z","v":16898,"vw":6.59609},{"c":6.575,"h":6.585,"l":6.565,"n":158,"o":6.58,"t":"2026-10-13T17:00:00Z","v":16275,"vw":6.573692},{"c":6.58,"h":6.58,"l":6.57,"n":103,"o":6.575,"t":"2026-10-13T17:05:00Z","v":9908,"vw":6.572659},{"c":6.5677,"h":6.5786,"l":6.56,"n":114,"o":6.575,"t":"2026-10-13T17:10:00Z","v":15010,"vw":6.567186},{"c":6.5899,"h":6.6,"l":6.565,"n":202,"o":6.565,"t":"2026-10-13T17:15:00Z","v":45816,"vw":6.576241},{"c":6.595,"h":6.605,"l":6.575,"n":150,"o":6.58,"t":"2026-10-13T17:20:00Z","v":36376,"vw":6.595325},{"c":6.585,"h":6.599,"l":6.585,"n":114,"o":6.59,"t":"2026-10-13T17:25:00Z","v":8889,"vw":6.592162},{"c":6.58,"h":6.5914,"l":6.575,"n":133,"o":6.5812,"t":"2026-10-13T17:30:00Z","v":13586,"vw":6.583263},{"c":6.59,"h":6.595,"l":6.585,"n":79,"o":6.585,"t":"2026-10-13T17:35:00Z","v":6213,"vw":6.589444},{"c":6.585,"h":6.595,"l":6.58,"n":87,"o":6.59,"t":"2026-10-13T17:40:00Z","v":7425,"vw":6.588557},{"c":6.575,"h":6.58,"l":6.57,"n":99,"o":6.58,"t":"2026-10-13T17:45:00Z","v":7300,"vw":6.57596},{"c":6.565,"h":6.575,"l":6.56,"n":135,"o":6.57,"t":"2026-10-13T17:50:00Z","v":12405,"vw":6.56802},{"c":6.53,"h":6.565,"l":6.52,"n":293,"o":6.565,"t":"2026-10-13T17:55:00Z","v":113522,"vw":6.52961},{"c":6.545,"h":6.5482,"l":6.5323,"n":164,"o":6.535,"t":"2026-10-13T18:00:00Z","v":19675,"vw":6.541148},{"c":6.565,"h":6.58,"l":6.5401,"n":285,"o":6.545,"t":"2026-10-13T18:05:00Z","v":42250,"vw":6.562422},{"c":6.54,"h":6.57,"l":6.54,"n":105,"o":6.565,"t":"2026-10-13T18:10:00Z","v":10346,"vw":6.551655},{"c":6.515,"h":6.54,"l":6.51,"n":163,"o":6.54,"t":"2026-10-13T18:15:00Z","v":49738,"vw":6.526578},{"c":6.51,"h":6.52,"l":6.5,"n":197,"o":6.5133,"t":"2026-10-13T18:20:00Z","v":32056,"vw":6.510688},{"c":6.505,"h":6.5163,"l":6.5,"n":149,"o":6.51,"t":"2026-10-13T18:25:00Z","v":26107,"vw":6.506553},{"c":6.49,"h":6.505,"l":6.49,"n":178,"o":6.505,"t":"2026-10-13T18:30:00Z","v":21946,"vw":6.49907},{"c":6.48,"h":6.5,"l":6.48,"n":251,"o":6.495,"t":"2026-10-13T18:35:00Z","v":43229,"vw":6.487865},{"c":6.5099,"h":6.5099,"l":6.485,"n":183,"o":6.485,"t":"2026-10-13T18:40:00Z","v":31175,"vw":6.494053},{"c":6.525,"h":6.535,"l":6.495,"n":356,"o":6.51,"t":"2026-10-13T18:45:00Z","v":60338,"vw":6.503084},{"c":6.515,"h":6.5299,"l":6.495,"n":248,"o":6.525,"t":"2026-10-13T18:50:00Z","v":48434,"vw":6.50751},{"c":6.51,"h":6.5195,"l":6.5,"n":115,"o":6.515,"t":"2026-10-13T18:55:00Z","v":24312,"vw":6.510088},{"c":6.545,"h":6.555,"l":6.515,"n":174,"o":6.515,"t":"2026-10-13T19:00:00Z","v":73840,"vw":6.540222},{"c":6.55,"h":6.56,"l":6.5434,"n":107,"o":6.545,"t":"2026-10-13T19:05:00Z","v":11032,"vw":6.550034},{"c":6.5503,"h":6.56,"l":6.545,"n":178,"o":6.5586,"t":"2026-10-13T19:10:00Z","v":23588,"vw":6.550441},{"c":6.5624,"h":6.565,"l":6.54,"n":169,"o":6.55,"t":"2026-10-13T19:15:00Z","v":15901,"vw":6.552026},{"c":6.575,"h":6.58,"l":6.56,"n":87,"o":6.56,"t":"2026-10-13T19:20:00Z","v":13407,"vw":6.573178},{"c":6.57,"h":6.6,"l":6.565,"n":452,"o":6.5755,"t":"2026-10-13T19:25:00Z","v":66419,"vw":6.584122},{"c":6.565,"h":6.5785,"l":6.56,"n":133,"o":6.575,"t":"2026-10-13T19:30:00Z","v":22206,"vw":6.568819},{"c":6.575,"h":6.575,"l":6.55,"n":355,"o":6.56,"t":"2026-10-13T19:35:00Z","v":48907,"vw":6.563501},{"c":6.555,"h":6.585,"l":6.555,"n":198,"o":6.58,"t":"2026-10-13T19:40:00Z","v":27329,"vw":6.569086},{"c":6.55,"h":6.57,"l":6.54,"n":356,"o":6.56,"t":"2026-10-13T19:45:00Z","v":93900,"vw":6.559414},{"c":6.56,"h":6.565,"l":6.54,"n":279,"o":6.55,"t":"2026-10-13T19:50:00Z","v":45277,"vw":6.55484},{"c":6.55,"h":6.59,"l":6.535,"n":1590,"o":6.55,"t":"2026-10-13T19:55:00Z","v":316846,"vw":6.560531},{"c":6.53,"h":6.55,"l":6.5,"n":68,"o":6.54,"t":"2026-10-13T20:00:00Z","v":219648,"vw":6.539609},{"c":6.52,"h":6.5799,"l":6.52,"n":39,"o":6.54,"t":"2026-10-13T20:05:00Z","v":18621,"vw":6.528166},{"c":6.5872,"h":6.5872,"l":6.5872,"n":2,"o":6.5872,"t":"2026-10-13T20:10:00Z","v":105,"vw":6.5872},{"c":6.55,"h":6.57,"l":6.55,"n":12,"o":6.57,"t":"2026-10-13T20:20:00Z","v":4256,"vw":6.56904},{"c":6.5393,"h":6.55,"l":6.5388,"n":6,"o":6.55,"t":"2026-10-13T20:25:00Z","v":1196,"vw":6.543816},{"c":6.54,"h":6.55,"l":6.54,"n":9,"o":6.55,"t":"2026-10-13T20:35:00Z","v":1700,"vw":6.541624},{"c":6.5503,"h":6.5503,"l":6.5503,"n":1,"o":6.5503,"t":"2026-10-13T20:45:00Z","v":200,"vw":6.5503},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-13T20:50:00Z","v":100,"vw":6.58},{"c":6.56,"h":6.56,"l":6.56,"n":2,"o":6.56,"t":"2026-10-13T20:55:00Z","v":206,"vw":6.56},{"c":6.5322,"h":6.58,"l":6.5322,"n":4,"o":6.58,"t":"2026-10-13T21:00:00Z","v":684,"vw":6.540167},{"c":6.53,"h":6.53,"l":6.53,"n":8,"o":6.53,"t":"2026-10-13T21:05:00Z","v":1101,"vw":6.53},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-13T21:15:00Z","v":100,"vw":6.58},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-13T21:25:00Z","v":110,"vw":6.53},{"c":6.5333,"h":6.5333,"l":6.5333,"n":1,"o":6.5333,"t":"2026-10-13T21:30:00Z","v":150,"vw":6.5333},{"c":6.5768,"h":6.5768,"l":6.5768,"n":2,"o":6.5768,"t":"2026-10-13T21:35:00Z","v":1050,"vw":6.5768},{"c":6.55,"h":6.55,"l":6.5452,"n":2,"o":6.5452,"t":"2026-10-13T21:40:00Z","v":600,"vw":6.5492},{"c":6.5332,"h":6.5332,"l":6.5332,"n":2,"o":6.5332,"t":"2026-10-13T21:55:00Z","v":202,"vw":6.5332},{"c":6.53,"h":6.54,"l":6.53,"n":3,"o":6.54,"t":"2026-10-13T22:05:00Z","v":1085,"vw":6.538531},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-10-13T22:10:00Z","v":110,"vw":6.57},{"c":6.546,"h":6.55,"l":6.546,"n":2,"o":6.55,"t":"2026-10-13T22:15:00Z","v":1500,"vw":6.547333},{"c":6.55,"h":6.55,"l":6.5409,"n":7,"o":6.5409,"t":"2026-10-13T22:25:00Z","v":1626,"vw":6.549303},{"c":6.5402,"h":6.5497,"l":6.5402,"n":2,"o":6.5497,"t":"2026-10-13T22:30:00Z","v":420,"vw":6.546307},{"c":6.5286,"h":6.54,"l":6.5286,"n":4,"o":6.54,"t":"2026-10-13T22:45:00Z","v":1463,"vw":6.538234},{"c":6.5,"h":6.53,"l":6.5,"n":29,"o":6.53,"t":"2026-10-13T22:55:00Z","v":1437,"vw":6.514253},{"c":6.51,"h":6.51,"l":6.51,"n":16,"o":6.51,"t":"2026-10-13T23:00:00Z","v":4929,"vw":6.51},{"c":6.5,"h":6.5,"l":6.5,"n":6,"o":6.5,"t":"2026-10-13T23:05:00Z","v":2141,"vw":6.5},{"c":6.51,"h":6.51,"l":6.51,"n":51,"o":6.51,"t":"2026-10-13T23:10:00Z","v":8719,"vw":6.51},{"c":6.51,"h":6.51,"l":6.51,"n":3,"o":6.51,"t":"2026-10-13T23:15:00Z","v":1327,"vw":6.51},{"c":6.51,"h":6.51,"l":6.5,"n":14,"o":6.51,"t":"2026-10-13T23:20:00Z","v":3577,"vw":6.508418},{"c":6.5,"h":6.51,"l":6.5,"n":7,"o":6.51,"t":"2026-10-13T23:25:00Z","v":4018,"vw":6.505075},{"c":6.51,"h":6.51,"l":6.5097,"n":6,"o":6.5097,"t":"2026-10-13T23:30:00Z","v":1225,"vw":6.50995},{"c":6.51,"h":6.51,"l":6.51,"n":27,"o":6.51,"t":"2026-10-13T23:35:00Z","v":3375,"vw":6.51},{"c":6.5,"h":6.5,"l":6.5,"n":5,"o":6.5,"t":"2026-10-13T23:45:00Z","v":2297,"vw":6.5},{"c":6.5098,"h":6.5098,"l":6.5098,"n":1,"o":6.5098,"t":"2026-10-13T23:50:00Z","v":100,"vw":6.5098},{"c":6.51,"h":6.51,"l":6.5001,"n":8,"o":6.505,"t":"2026-10-13T23:55:00Z","v":1423,"vw":6.508132},{"c":6.86,"h":7,"l":6.61,"n":1091,"o":6.73,"t":"2026-10-14T08:00:00Z","v":163636,"vw":6.849347},{"c":6.88,"h":6.98,"l":6.85,"n":68,"o":6.85,"t":"2026-10-14T08:05:00Z","v":7897,"vw":6.893314},{"c":6.912,"h":6.912,"l":6.89,"n":13,"o":6.89,"t":"2026-10-14T08:10:00Z","v":2855,"vw":6.891939},{"c":6.88,"h":6.91,"l":6.87,"n":18,"o":6.87,"t":"2026-10-14T08:15:00Z","v":2261,"vw":6.905844},{"c":6.83,"h":6.9,"l":6.83,"n":26,"o":6.86,"t":"2026-10-14T08:20:00Z","v":6479,"vw":6.855001},{"c":6.87,"h":6.88,"l":6.86,"n":39,"o":6.88,"t":"2026-10-14T08:25:00Z","v":18473,"vw":6.879462},{"c":6.84,"h":6.86,"l":6.84,"n":12,"o":6.86,"t":"2026-10-14T08:30:00Z","v":3273,"vw":6.841269},{"c":6.87,"h":6.87,"l":6.84,"n":11,"o":6.843,"t":"2026-10-14T08:35:00Z","v":1071,"vw":6.850096},{"c":6.87,"h":6.87,"l":6.83,"n":11,"o":6.85,"t":"2026-10-14T08:40:00Z","v":1947,"vw":6.840647},{"c":6.8,"h":6.85,"l":6.79,"n":38,"o":6.83,"t":"2026-10-14T08:45:00Z","v":8910,"vw":6.812907},{"c":6.87,"h":6.87,"l":6.79,"n":8,"o":6.79,"t":"2026-10-14T08:50:00Z","v":3614,"vw":6.824176},{"c":6.8114,"h":6.82,"l":6.81,"n":7,"o":6.82,"t":"2026-10-14T08:55:00Z","v":1353,"vw":6.817511},{"c":6.8487,"h":6.8487,"l":6.82,"n":8,"o":6.83,"t":"2026-10-14T09:00:00Z","v":2606,"vw":6.835643},{"c":6.84,"h":6.84,"l":6.82,"n":9,"o":6.83,"t":"2026-10-14T09:05:00Z","v":2364,"vw":6.830095},{"c":6.84,"h":6.84,"l":6.83,"n":8,"o":6.835,"t":"2026-10-14T09:10:00Z","v":2676,"vw":6.838442},{"c":6.86,"h":6.86,"l":6.83,"n":7,"o":6.84,"t":"2026-10-14T09:15:00Z","v":1942,"vw":6.850378},{"c":6.87,"h":6.87,"l":6.86,"n":21,"o":6.86,"t":"2026-10-14T09:20:00Z","v":3333,"vw":6.863491},{"c":6.84,"h":6.8652,"l":6.84,"n":90,"o":6.84,"t":"2026-10-14T09:25:00Z","v":1373,"vw":6.855312},{"c":6.82,"h":6.83,"l":6.81,"n":19,"o":6.83,"t":"2026-10-14T09:30:00Z","v":1066,"vw":6.818553},{"c":6.92,"h":6.955,"l":6.86,"n":253,"o":6.86,"t":"2026-10-14T09:35:00Z","v":31302,"vw":6.913776},{"c":6.96,"h":6.99,"l":6.9014,"n":170,"o":6.9198,"t":"2026-10-14T09:40:00Z","v":23059,"vw":6.967328},{"c":6.98,"h":6.99,"l":6.97,"n":95,"o":6.98,"t":"2026-10-14T09:45:00Z","v":32947,"vw":6.985316},{"c":6.93,"h":6.98,"l":6.9,"n":75,"o":6.98,"t":"2026-10-14T09:50:00Z","v":9672,"vw":6.932934},{"c":6.92,"h":6.95,"l":6.92,"n":27,"o":6.95,"t":"2026-10-14T09:55:00Z","v":2776,"vw":6.937544},{"c":6.92,"h":6.95,"l":6.92,"n":16,"o":6.92,"t":"2026-10-14T10:00:00Z","v":2812,"vw":6.926337},{"c":6.921,"h":6.93,"l":6.92,"n":34,"o":6.92,"t":"2026-10-14T10:05:00Z","v":4054,"vw":6.925355},{"c":6.97,"h":6.99,"l":6.94,"n":76,"o":6.94,"t":"2026-10-14T10:10:00Z","v":16301,"vw":6.972994},{"c":6.98,"h":6.99,"l":6.95,"n":41,"o":6.97,"t":"2026-10-14T10:15:00Z","v":8442,"vw":6.961422},{"c":7.02,"h":7.02,"l":6.98,"n":128,"o":6.985,"t":"2026-10-14T10:20:00Z","v":20196,"vw":6.996794},{"c":6.9645,"h":7.02,"l":6.93,"n":151,"o":7.02,"t":"2026-10-14T10:25:00Z","v":20463,"vw":6.968491},{"c":6.92,"h":6.95,"l":6.91,"n":82,"o":6.95,"t":"2026-10-14T10:30:00Z","v":9622,"vw":6.917378},{"c":6.91,"h":6.92,"l":6.8939,"n":98,"o":6.92,"t":"2026-10-14T10:35:00Z","v":13075,"vw":6.906731},{"c":6.91,"h":6.91,"l":6.91,"n":15,"o":6.91,"t":"2026-10-14T10:40:00Z","v":1613,"vw":6.91},{"c":6.86,"h":6.95,"l":6.86,"n":18,"o":6.92,"t":"2026-10-14T10:45:00Z","v":2014,"vw":6.902421},{"c":6.8671,"h":6.91,"l":6.86,"n":42,"o":6.88,"t":"2026-10-14T10:50:00Z","v":4347,"vw":6.878788},{"c":6.9,"h":6.9392,"l":6.9,"n":52,"o":6.91,"t":"2026-10-14T10:55:00Z","v":1307,"vw":6.910314},{"c":6.89,"h":6.96,"l":6.86,"n":305,"o":6.92,"t":"2026-10-14T11:00:00Z","v":58924,"vw":6.892166},{"c":6.8972,"h":6.91,"l":6.87,"n":75,"o":6.89,"t":"2026-10-14T11:05:00Z","v":46346,"vw":6.898913},{"c":6.89,"h":6.9,"l":6.8707,"n":50,"o":6.899,"t":"2026-10-14T11:10:00Z","v":11550,"vw":6.891241},{"c":6.88,"h":6.9,"l":6.87,"n":44,"o":6.9,"t":"2026-10-14T11:15:00Z","v":4473,"vw":6.883649},{"c":6.8313,"h":6.88,"l":6.8313,"n":53,"o":6.88,"t":"2026-10-14T11:20:00Z","v":10118,"vw":6.865248},{"c":6.8514,"h":6.88,"l":6.85,"n":69,"o":6.86,"t":"2026-10-14T11:25:00Z","v":13322,"vw":6.872337},{"c":6.85,"h":6.8794,"l":6.85,"n":39,"o":6.85,"t":"2026-10-14T11:30:00Z","v":11521,"vw":6.856288},{"c":6.83,"h":6.88,"l":6.83,"n":87,"o":6.88,"t":"2026-10-14T11:35:00Z","v":11718,"vw":6.85889},{"c":6.8,"h":6.865,"l":6.8,"n":219,"o":6.825,"t":"2026-10-14T11:40:00Z","v":25159,"vw":6.825788},{"c":6.85,"h":6.86,"l":6.8,"n":119,"o":6.8,"t":"2026-10-14T11:45:00Z","v":20946,"vw":6.833186},{"c":6.8489,"h":6.86,"l":6.84,"n":60,"o":6.85,"t":"2026-10-14T11:50:00Z","v":6977,"vw":6.846763},{"c":6.868,"h":6.88,"l":6.845,"n":158,"o":6.8485,"t":"2026-10-14T11:55:00Z","v":20106,"vw":6.854698},{"c":6.8301,"h":6.86,"l":6.8301,"n":120,"o":6.855,"t":"2026-10-14T12:00:00Z","v":26584,"vw":6.849282},{"c":6.86,"h":6.87,"l":6.84,"n":78,"o":6.8462,"t":"2026-10-14T12:05:00Z","v":20246,"vw":6.850814},{"c":6.9,"h":6.9,"l":6.85,"n":79,"o":6.87,"t":"2026-10-14T12:10:00Z","v":22308,"vw":6.881314},{"c":6.9,"h":6.91,"l":6.8587,"n":100,"o":6.895,"t":"2026-10-14T12:15:00Z","v":26532,"vw":6.895704},{"c":6.8906,"h":6.91,"l":6.89,"n":78,"o":6.9,"t":"2026-10-14T12:20:00Z","v":23304,"vw":6.89959},{"c":6.905,"h":6.91,"l":6.8762,"n":99,"o":6.89,"t":"2026-10-14T12:25:00Z","v":17540,"vw":6.903364},{"c":6.77,"h":6.91,"l":6.75,"n":181,"o":6.91,"t":"2026-10-14T12:30:00Z","v":28637,"vw":6.805667},{"c":6.75,"h":6.8414,"l":6.71,"n":144,"o":6.76,"t":"2026-10-14T12:35:00Z","v":26515,"vw":6.745424},{"c":6.78,"h":6.84,"l":6.7503,"n":104,"o":6.84,"t":"2026-10-14T12:40:00Z","v":18704,"vw":6.786054},{"c":6.85,"h":6.85,"l":6.7987,"n":70,"o":6.7987,"t":"2026-10-14T12:45:00Z","v":17343,"vw":6.814588},{"c":6.82,"h":6.85,"l":6.8,"n":66,"o":6.8206,"t":"2026-10-14T12:50:00Z","v":7495,"vw":6.831893},{"c":6.8215,"h":6.85,"l":6.8,"n":130,"o":6.84,"t":"2026-10-14T12:55:00Z","v":32347,"vw":6.825542},{"c":6.82,"h":6.84,"l":6.8062,"n":94,"o":6.82,"t":"2026-10-14T13:00:00Z","v":35381,"vw":6.819662},{"c":6.826,"h":6.85,"l":6.82,"n":73,"o":6.82,"t":"2026-10-14T13:05:00Z","v":14298,"vw":6.830281},{"c":6.8,"h":6.83,"l":6.8,"n":68,"o":6.83,"t":"2026-10-14T13:10:00Z","v":13359,"vw":6.808915},{"c":6.77,"h":6.8199,"l":6.77,"n":113,"o":6.81,"t":"2026-10-14T13:15:00Z","v":30461,"vw":6.804056},{"c":6.79,"h":6.81,"l":6.76,"n":138,"o":6.7725,"t":"2026-10-14T13:20:00Z","v":54367,"vw":6.77936},{"c":6.8,"h":6.83,"l":6.79,"n":168,"o":6.8,"t":"2026-10-14T13:25:00Z","v":40852,"vw":6.815764},{"c":6.6035,"h":6.81,"l":6.58,"n":2160,"o":6.79,"t":"2026-10-14T13:30:00Z","v":648099,"vw":6.694929},{"c":6.51,"h":6.62,"l":6.5,"n":1602,"o":6.605,"t":"2026-10-14T13:35:00Z","v":323671,"vw":6.559942},{"c":6.465,"h":6.53,"l":6.46,"n":1028,"o":6.505,"t":"2026-10-14T13:40:00Z","v":154196,"vw":6.489457},{"c":6.49,"h":6.53,"l":6.465,"n":854,"o":6.47,"t":"2026-10-14T13:45:00Z","v":157077,"vw":6.497103},{"c":6.3884,"h":6.49,"l":6.37,"n":1122,"o":6.49,"t":"2026-10-14T13:50:00Z","v":263171,"vw":6.40894},{"c":6.36,"h":6.4199,"l":6.36,"n":659,"o":6.3825,"t":"2026-10-14T13:55:00Z","v":127058,"vw":6.385378},{"c":6.405,"h":6.41,"l":6.33,"n":1130,"o":6.36,"t":"2026-10-14T14:00:00Z","v":281653,"vw":6.375428},{"c":6.3999,"h":6.425,"l":6.37,"n":725,"o":6.405,"t":"2026-10-14T14:05:00Z","v":173208,"vw":6.395833},{"c":6.4073,"h":6.4199,"l":6.3799,"n":524,"o":6.4,"t":"2026-10-14T14:10:00Z","v":100623,"vw":6.399713},{"c":6.3329,"h":6.4178,"l":6.33,"n":603,"o":6.405,"t":"2026-10-14T14:15:00Z","v":113658,"vw":6.367136},{"c":6.325,"h":6.33,"l":6.3,"n":514,"o":6.33,"t":"2026-10-14T14:20:00Z","v":103894,"vw":6.318939},{"c":6.325,"h":6.345,"l":6.31,"n":445,"o":6.32,"t":"2026-10-14T14:25:00Z","v":78628,"vw":6.324751},{"c":6.335,"h":6.34,"l":6.3114,"n":395,"o":6.325,"t":"2026-10-14T14:30:00Z","v":50488,"vw":6.327731},{"c":6.325,"h":6.36,"l":6.325,"n":336,"o":6.335,"t":"2026-10-14T14:35:00Z","v":58996,"vw":6.342867},{"c":6.375,"h":6.3899,"l":6.32,"n":464,"o":6.33,"t":"2026-10-14T14:40:00Z","v":69800,"vw":6.360672},{"c":6.4101,"h":6.45,"l":6.375,"n":523,"o":6.38,"t":"2026-10-14T14:45:00Z","v":94699,"vw":6.421396},{"c":6.44,"h":6.45,"l":6.41,"n":835,"o":6.415,"t":"2026-10-14T14:50:00Z","v":132159,"vw":6.430351},{"c":6.5,"h":6.51,"l":6.435,"n":623,"o":6.445,"t":"2026-10-14T14:55:00Z","v":108531,"vw":6.486991},{"c":6.455,"h":6.5099,"l":6.455,"n":335,"o":6.5,"t":"2026-10-14T15:00:00Z","v":67741,"vw":6.46977},{"c":6.43,"h":6.46,"l":6.405,"n":571,"o":6.46,"t":"2026-10-14T15:05:00Z","v":95100,"vw":6.432222},{"c":6.405,"h":6.425,"l":6.4,"n":261,"o":6.425,"t":"2026-10-14T15:10:00Z","v":41569,"vw":6.411326},{"c":6.415,"h":6.43,"l":6.4,"n":408,"o":6.4009,"t":"2026-10-14T15:15:00Z","v":45496,"vw":6.418591},{"c":6.375,"h":6.42,"l":6.355,"n":529,"o":6.415,"t":"2026-10-14T15:20:00Z","v":68715,"vw":6.384351},{"c":6.3917,"h":6.43,"l":6.375,"n":364,"o":6.3771,"t":"2026-10-14T15:25:00Z","v":60603,"vw":6.400073},{"c":6.385,"h":6.4,"l":6.375,"n":272,"o":6.395,"t":"2026-10-14T15:30:00Z","v":47913,"vw":6.388382},{"c":6.37,"h":6.395,"l":6.37,"n":241,"o":6.385,"t":"2026-10-14T15:35:00Z","v":54578,"vw":6.37549},{"c":6.39,"h":6.39,"l":6.3547,"n":316,"o":6.37,"t":"2026-10-14T15:40:00Z","v":46201,"vw":6.369172},{"c":6.41,"h":6.415,"l":6.38,"n":161,"o":6.38,"t":"2026-10-14T15:45:00Z","v":20757,"vw":6.395799},{"c":6.455,"h":6.48,"l":6.405,"n":400,"o":6.405,"t":"2026-10-14T15:50:00Z","v":55529,"vw":6.443992},{"c":6.445,"h":6.46,"l":6.43,"n":207,"o":6.455,"t":"2026-10-14T15:55:00Z","v":46221,"vw":6.443666},{"c":6.425,"h":6.44,"l":6.41,"n":159,"o":6.44,"t":"2026-10-14T16:00:00Z","v":27085,"vw":6.422393},{"c":6.42,"h":6.4399,"l":6.415,"n":123,"o":6.42,"t":"2026-10-14T16:05:00Z","v":16839,"vw":6.429104},{"c":6.345,"h":6.425,"l":6.34,"n":350,"o":6.4218,"t":"2026-10-14T16:10:00Z","v":59995,"vw":6.366667},{"c":6.38,"h":6.38,"l":6.33,"n":795,"o":6.35,"t":"2026-10-14T16:15:00Z","v":145571,"vw":6.349977},{"c":6.365,"h":6.38,"l":6.36,"n":296,"o":6.3799,"t":"2026-10-14T16:20:00Z","v":42637,"vw":6.368219},{"c":6.3787,"h":6.3799,"l":6.3614,"n":234,"o":6.365,"t":"2026-10-14T16:25:00Z","v":28677,"vw":6.373},{"c":6.375,"h":6.39,"l":6.3601,"n":279,"o":6.375,"t":"2026-10-14T16:30:00Z","v":40233,"vw":6.37559},{"c":6.385,"h":6.39,"l":6.37,"n":202,"o":6.38,"t":"2026-10-14T16:35:00Z","v":21850,"vw":6.380042},{"c":6.375,"h":6.4,"l":6.36,"n":410,"o":6.38,"t":"2026-10-14T16:40:00Z","v":44227,"vw":6.376929},{"c":6.365,"h":6.375,"l":6.3627,"n":203,"o":6.37,"t":"2026-10-14T16:45:00Z","v":21477,"vw":6.369166},{"c":6.36,"h":6.37,"l":6.3524,"n":308,"o":6.365,"t":"2026-10-14T16:50:00Z","v":32620,"vw":6.36253},{"c":6.385,"h":6.39,"l":6.35,"n":244,"o":6.358,"t":"2026-10-14T16:55:00Z","v":77380,"vw":6.367252},{"c":6.365,"h":6.41,"l":6.36,"n":261,"o":6.385,"t":"2026-10-14T17:00:00Z","v":53969,"vw":6.38026},{"c":6.365,"h":6.38,"l":6.35,"n":205,"o":6.37,"t":"2026-10-14T17:05:00Z","v":44187,"vw":6.369901},{"c":6.35,"h":6.37,"l":6.35,"n":114,"o":6.365,"t":"2026-10-14T17:10:00Z","v":18559,"vw":6.359705},{"c":6.335,"h":6.35,"l":6.33,"n":198,"o":6.35,"t":"2026-10-14T17:15:00Z","v":67874,"vw":6.340553},{"c":6.33,"h":6.34,"l":6.32,"n":238,"o":6.335,"t":"2026-10-14T17:20:00Z","v":38791,"vw":6.332169},{"c":6.315,"h":6.325,"l":6.3,"n":230,"o":6.325,"t":"2026-10-14T17:25:00Z","v":58750,"vw":6.311482},{"c":6.319,"h":6.32,"l":6.3,"n":167,"o":6.31,"t":"2026-10-14T17:30:00Z","v":27877,"vw":6.312987},{"c":6.31,"h":6.315,"l":6.3,"n":163,"o":6.314,"t":"2026-10-14T17:35:00Z","v":30688,"vw":6.310458},{"c":6.32,"h":6.32,"l":6.305,"n":138,"o":6.315,"t":"2026-10-14T17:40:00Z","v":23937,"vw":6.312497},{"c":6.285,"h":6.315,"l":6.275,"n":495,"o":6.315,"t":"2026-10-14T17:45:00Z","v":189571,"vw":6.295452},{"c":6.255,"h":6.285,"l":6.25,"n":249,"o":6.281,"t":"2026-10-14T17:50:00Z","v":111646,"vw":6.26513},{"c":6.2412,"h":6.26,"l":6.24,"n":439,"o":6.255,"t":"2026-10-14T17:55:00Z","v":78970,"vw":6.253588},{"c":6.275,"h":6.29,"l":6.2304,"n":396,"o":6.24,"t":"2026-10-14T18:00:00Z","v":80475,"vw":6.257098},{"c":6.26,"h":6.28,"l":6.2501,"n":218,"o":6.275,"t":"2026-10-14T18:05:00Z","v":41075,"vw":6.271871},{"c":6.26,"h":6.27,"l":6.23,"n":318,"o":6.26,"t":"2026-10-14T18:10:00Z","v":49202,"vw":6.249123},{"c":6.24,"h":6.26,"l":6.235,"n":208,"o":6.255,"t":"2026-10-14T18:15:00Z","v":31478,"vw":6.246171},{"c":6.235,"h":6.245,"l":6.23,"n":193,"o":6.2346,"t":"2026-10-14T18:20:00Z","v":29107,"vw":6.234759},{"c":6.25,"h":6.26,"l":6.24,"n":214,"o":6.24,"t":"2026-10-14T18:25:00Z","v":25569,"vw":6.248879},{"c":6.235,"h":6.25,"l":6.23,"n":150,"o":6.245,"t":"2026-10-14T18:30:00Z","v":19317,"vw":6.238025},{"c":6.235,"h":6.24,"l":6.225,"n":216,"o":6.24,"t":"2026-10-14T18:35:00Z","v":30085,"vw":6.232077},{"c":6.225,"h":6.2368,"l":6.22,"n":150,"o":6.2325,"t":"2026-10-14T18:40:00Z","v":22106,"vw":6.226448},{"c":6.2133,"h":6.2218,"l":6.21,"n":161,"o":6.22,"t":"2026-10-14T18:45:00Z","v":33816,"vw":6.216529},{"c":6.215,"h":6.2395,"l":6.205,"n":309,"o":6.215,"t":"2026-10-14T18:50:00Z","v":105820,"vw":6.216931},{"c":6.22,"h":6.235,"l":6.21,"n":281,"o":6.215,"t":"2026-10-14T18:55:00Z","v":46231,"vw":6.226961},{"c":6.205,"h":6.22,"l":6.1917,"n":296,"o":6.215,"t":"2026-10-14T19:00:00Z","v":41236,"vw":6.203325},{"c":6.22,"h":6.23,"l":6.2,"n":167,"o":6.205,"t":"2026-10-14T19:05:00Z","v":25770,"vw":6.216526},{"c":6.215,"h":6.24,"l":6.215,"n":179,"o":6.2205,"t":"2026-10-14T19:10:00Z","v":26145,"vw":6.226482},{"c":6.275,"h":6.275,"l":6.215,"n":225,"o":6.215,"t":"2026-10-14T19:15:00Z","v":57812,"vw":6.237288},{"c":6.265,"h":6.28,"l":6.255,"n":205,"o":6.275,"t":"2026-10-14T19:20:00Z","v":24963,"vw":6.26596},{"c":6.235,"h":6.27,"l":6.235,"n":304,"o":6.2621,"t":"2026-10-14T19:25:00Z","v":36581,"vw":6.25236},{"c":6.245,"h":6.2599,"l":6.2324,"n":236,"o":6.24,"t":"2026-10-14T19:30:00Z","v":32868,"vw":6.247918},{"c":6.245,"h":6.255,"l":6.23,"n":289,"o":6.245,"t":"2026-10-14T19:35:00Z","v":38401,"vw":6.24402},{"c":6.2,"h":6.2599,"l":6.2,"n":390,"o":6.24,"t":"2026-10-14T19:40:00Z","v":81203,"vw":6.228479},{"c":6.195,"h":6.205,"l":6.16,"n":634,"o":6.2,"t":"2026-10-14T19:45:00Z","v":155632,"vw":6.181047},{"c":6.205,"h":6.22,"l":6.19,"n":587,"o":6.2,"t":"2026-10-14T19:50:00Z","v":100910,"vw":6.202975},{"c":6.29,"h":6.3,"l":6.205,"n":1627,"o":6.205,"t":"2026-10-14T19:55:00Z","v":329878,"vw":6.260468},{"c":6.29,"h":6.32,"l":6.26,"n":106,"o":6.285,"t":"2026-10-14T20:00:00Z","v":322490,"vw":6.264068},{"c":6.3,"h":6.3173,"l":6.29,"n":47,"o":6.29,"t":"2026-10-14T20:05:00Z","v":3593,"vw":6.298199},{"c":6.3,"h":6.3199,"l":6.3,"n":22,"o":6.3,"t":"2026-10-14T20:10:00Z","v":3857,"vw":6.300921},{"c":6.29,"h":6.32,"l":6.29,"n":21,"o":6.3,"t":"2026-10-14T20:15:00Z","v":3594,"vw":6.300653},{"c":6.27,"h":6.28,"l":6.27,"n":12,"o":6.27,"t":"2026-10-14T20:20:00Z","v":2775,"vw":6.270393},{"c":6.29,"h":6.29,"l":6.27,"n":5,"o":6.27,"t":"2026-10-14T20:25:00Z","v":1329,"vw":6.282181},{"c":6.3,"h":6.3,"l":6.23,"n":42,"o":6.27,"t":"2026-10-14T20:30:00Z","v":6829,"vw":6.252199},{"c":6.3052,"h":6.3052,"l":6.26,"n":6,"o":6.26,"t":"2026-10-14T20:40:00Z","v":500,"vw":6.275},{"c":6.32,"h":6.32,"l":6.32,"n":2,"o":6.32,"t":"2026-10-14T20:45:00Z","v":220,"vw":6.32},{"c":6.26,"h":6.26,"l":6.23,"n":9,"o":6.2396,"t":"2026-10-14T20:55:00Z","v":2176,"vw":6.240757},{"c":6.2386,"h":6.28,"l":6.2386,"n":2,"o":6.28,"t":"2026-10-14T21:00:00Z","v":399,"vw":6.248976},{"c":6.2399,"h":6.28,"l":6.2399,"n":4,"o":6.28,"t":"2026-10-14T21:05:00Z","v":720,"vw":6.268216},{"c":6.26,"h":6.26,"l":6.26,"n":6,"o":6.26,"t":"2026-10-14T21:15:00Z","v":630,"vw":6.26},{"c":6.29,"h":6.2976,"l":6.28,"n":8,"o":6.28,"t":"2026-10-14T21:20:00Z","v":1878,"vw":6.291983},{"c":6.28,"h":6.29,"l":6.28,"n":5,"o":6.29,"t":"2026-10-14T21:25:00Z","v":808,"vw":6.281355},{"c":6.27,"h":6.27,"l":6.2615,"n":2,"o":6.2615,"t":"2026-10-14T21:30:00Z","v":765,"vw":6.263333},{"c":6.25,"h":6.26,"l":6.25,"n":21,"o":6.26,"t":"2026-10-14T21:35:00Z","v":780,"vw":6.252083},{"c":6.2353,"h":6.2353,"l":6.2353,"n":1,"o":6.2353,"t":"2026-10-14T21:40:00Z","v":199,"vw":6.2353},{"c":6.2362,"h":6.24,"l":6.2362,"n":6,"o":6.2362,"t":"2026-10-14T21:45:00Z","v":4263,"vw":6.23638},{"c":6.23,"h":6.2362,"l":6.23,"n":9,"o":6.23,"t":"2026-10-14T21:50:00Z","v":1710,"vw":6.233822},{"c":6.24,"h":6.24,"l":6.2315,"n":8,"o":6.2315,"t":"2026-10-14T21:55:00Z","v":870,"vw":6.233465},{"c":6.24,"h":6.24,"l":6.24,"n":3,"o":6.24,"t":"2026-10-14T22:00:00Z","v":213,"vw":6.24},{"c":6.2,"h":6.23,"l":6.2,"n":32,"o":6.23,"t":"2026-10-14T22:10:00Z","v":10959,"vw":6.208553},{"c":6.1702,"h":6.24,"l":6.1702,"n":11,"o":6.2,"t":"2026-10-14T22:15:00Z","v":4769,"vw":6.208557},{"c":6.19,"h":6.19,"l":6.19,"n":5,"o":6.19,"t":"2026-10-14T22:20:00Z","v":808,"vw":6.19},{"c":6.21,"h":6.21,"l":6.1792,"n":7,"o":6.2,"t":"2026-10-14T22:25:00Z","v":1951,"vw":6.195053},{"c":6.2,"h":6.23,"l":6.2,"n":8,"o":6.23,"t":"2026-10-14T22:30:00Z","v":4617,"vw":6.206503},{"c":6.18,"h":6.2,"l":6.18,"n":12,"o":6.2,"t":"2026-10-14T22:35:00Z","v":502,"vw":6.19},{"c":6.12,"h":6.17,"l":6.12,"n":50,"o":6.17,"t":"2026-10-14T22:40:00Z","v":3740,"vw":6.142573},{"c":6.15,"h":6.15,"l":6.1334,"n":4,"o":6.1334,"t":"2026-10-14T22:45:00Z","v":968,"vw":6.137109},{"c":6.15,"h":6.19,"l":6.15,"n":2,"o":6.19,"t":"2026-10-14T22:55:00Z","v":825,"vw":6.182727},{"c":6.14,"h":6.154,"l":6.12,"n":28,"o":6.15,"t":"2026-10-14T23:00:00Z","v":3582,"vw":6.146298},{"c":6.13,"h":6.13,"l":6.13,"n":3,"o":6.13,"t":"2026-10-14T23:05:00Z","v":2002,"vw":6.13},{"c":6.15,"h":6.15,"l":6.12,"n":8,"o":6.15,"t":"2026-10-14T23:10:00Z","v":1477,"vw":6.143173},{"c":6.15,"h":6.19,"l":6.15,"n":9,"o":6.19,"t":"2026-10-14T23:15:00Z","v":1873,"vw":6.156847},{"c":6.1501,"h":6.1562,"l":6.15,"n":11,"o":6.15,"t":"2026-10-14T23:20:00Z","v":5916,"vw":6.153176},{"c":6.15,"h":6.16,"l":6.14,"n":16,"o":6.15,"t":"2026-10-14T23:25:00Z","v":1138,"vw":6.149718},{"c":6.1317,"h":6.15,"l":6.13,"n":14,"o":6.15,"t":"2026-10-14T23:30:00Z","v":3441,"vw":6.133556},{"c":6.13,"h":6.15,"l":6.12,"n":7,"o":6.15,"t":"2026-10-14T23:35:00Z","v":1501,"vw":6.124652},{"c":6.1301,"h":6.1301,"l":6.13,"n":3,"o":6.13,"t":"2026-10-14T23:40:00Z","v":232,"vw":6.130056},{"c":6.14,"h":6.14,"l":6.1312,"n":5,"o":6.1312,"t":"2026-10-14T23:45:00Z","v":1510,"vw":6.132221},{"c":6.1304,"h":6.15,"l":6.13,"n":10,"o":6.15,"t":"2026-10-14T23:50:00Z","v":2141,"vw":6.144221},{"c":6.12,"h":6.13,"l":6.12,"n":34,"o":6.13,"t":"2026-10-14T23:55:00Z","v":5229,"vw":6.12337},{"c":6.25,"h":6.31,"l":6.0525,"n":363,"o":6.15,"t":"2026-10-15T08:00:00Z","v":62925,"vw":6.182754},{"c":6.13,"h":6.14,"l":6.1222,"n":15,"o":6.13,"t":"2026-10-15T08:05:00Z","v":10657,"vw":6.129565},{"c":6.15,"h":6.1788,"l":6.15,"n":10,"o":6.1788,"t":"2026-10-15T08:10:00Z","v":707,"vw":6.156682},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-10-15T08:15:00Z","v":500,"vw":6.24},{"c":6.21,"h":6.21,"l":6.21,"n":3,"o":6.21,"t":"2026-10-15T08:35:00Z","v":361,"vw":6.21},{"c":6.22,"h":6.22,"l":6.22,"n":8,"o":6.22,"t":"2026-10-15T08:40:00Z","v":2363,"vw":6.22},{"c":6.22,"h":6.22,"l":6.2,"n":4,"o":6.2,"t":"2026-10-15T08:45:00Z","v":1407,"vw":6.214108},{"c":6.22,"h":6.22,"l":6.2,"n":8,"o":6.2,"t":"2026-10-15T08:50:00Z","v":2719,"vw":6.215281},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-15T08:55:00Z","v":478,"vw":6.2},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-15T09:00:00Z","v":2629,"vw":6.2},{"c":6.23,"h":6.23,"l":6.23,"n":2,"o":6.23,"t":"2026-10-15T09:10:00Z","v":9170,"vw":6.23},{"c":6.23,"h":6.23,"l":6.23,"n":6,"o":6.23,"t":"2026-10-15T09:20:00Z","v":1012,"vw":6.23},{"c":6.19,"h":6.19,"l":6.19,"n":3,"o":6.19,"t":"2026-10-15T09:30:00Z","v":198,"vw":6.19},{"c":6.1901,"h":6.1901,"l":6.1901,"n":2,"o":6.1901,"t":"2026-10-15T09:40:00Z","v":8713,"vw":6.1901},{"c":6.21,"h":6.21,"l":6.21,"n":2,"o":6.21,"t":"2026-10-15T10:05:00Z","v":120,"vw":6.21},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-10-15T10:10:00Z","v":1000,"vw":6.21},{"c":6.19,"h":6.21,"l":6.19,"n":3,"o":6.21,"t":"2026-10-15T10:15:00Z","v":2498,"vw":6.201491},{"c":6.2,"h":6.2,"l":6.2,"n":3,"o":6.2,"t":"2026-10-15T10:30:00Z","v":353,"vw":6.2},{"c":6.19,"h":6.21,"l":6.19,"n":19,"o":6.21,"t":"2026-10-15T10:50:00Z","v":1772,"vw":6.205969},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-15T10:55:00Z","v":150,"vw":6.22},{"c":6.21,"h":6.2162,"l":6.21,"n":30,"o":6.21,"t":"2026-10-15T11:00:00Z","v":1807,"vw":6.214504},{"c":6.17,"h":6.2,"l":6.17,"n":43,"o":6.2,"t":"2026-10-15T11:05:00Z","v":7142,"vw":6.183001},{"c":6.1501,"h":6.1707,"l":6.1501,"n":10,"o":6.1707,"t":"2026-10-15T11:10:00Z","v":2421,"vw":6.163779},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-15T11:15:00Z","v":165,"vw":6.15},{"c":6.12,"h":6.16,"l":6.12,"n":35,"o":6.1562,"t":"2026-10-15T11:20:00Z","v":10129,"vw":6.151166},{"c":6.14,"h":6.14,"l":6.12,"n":12,"o":6.12,"t":"2026-10-15T11:25:00Z","v":1875,"vw":6.126822},{"c":6.16,"h":6.16,"l":6.14,"n":15,"o":6.14,"t":"2026-10-15T11:30:00Z","v":1683,"vw":6.142679},{"c":6.15,"h":6.16,"l":6.1201,"n":23,"o":6.1279,"t":"2026-10-15T11:35:00Z","v":15746,"vw":6.13142},{"c":6.13,"h":6.1546,"l":6.1,"n":45,"o":6.14,"t":"2026-10-15T11:40:00Z","v":27835,"vw":6.119408},{"c":6.15,"h":6.15,"l":6.13,"n":7,"o":6.1388,"t":"2026-10-15T11:45:00Z","v":1127,"vw":6.137276},{"c":6.15,"h":6.15,"l":6.12,"n":10,"o":6.12,"t":"2026-10-15T11:50:00Z","v":695,"vw":6.144155},{"c":6.1209,"h":6.1209,"l":6.1209,"n":8,"o":6.1209,"t":"2026-10-15T12:00:00Z","v":2112,"vw":6.1209},{"c":6.1057,"h":6.15,"l":6.1,"n":9,"o":6.12,"t":"2026-10-15T12:05:00Z","v":1896,"vw":6.11481},{"c":6.13,"h":6.13,"l":6.13,"n":2,"o":6.13,"t":"2026-10-15T12:10:00Z","v":505,"vw":6.13},{"c":6.095,"h":6.13,"l":6.095,"n":78,"o":6.1071,"t":"2026-10-15T12:15:00Z","v":22464,"vw":6.101686},{"c":6.1,"h":6.1,"l":6.1,"n":5,"o":6.1,"t":"2026-10-15T12:20:00Z","v":393,"vw":6.1},{"c":6.1,"h":6.11,"l":6.1,"n":7,"o":6.1,"t":"2026-10-15T12:25:00Z","v":442,"vw":6.103968},{"c":6.03,"h":6.09,"l":6.01,"n":152,"o":6.09,"t":"2026-10-15T12:30:00Z","v":18055,"vw":6.040973},{"c":6.04,"h":6.05,"l":6.02,"n":56,"o":6.02,"t":"2026-10-15T12:35:00Z","v":13045,"vw":6.043388},{"c":6.0331,"h":6.05,"l":6.0331,"n":36,"o":6.049,"t":"2026-10-15T12:40:00Z","v":2758,"vw":6.040182},{"c":6.04,"h":6.05,"l":6.0306,"n":14,"o":6.05,"t":"2026-10-15T12:45:00Z","v":2564,"vw":6.041764},{"c":6.04,"h":6.04,"l":6.02,"n":59,"o":6.0305,"t":"2026-10-15T12:50:00Z","v":8877,"vw":6.034962},{"c":6.0599,"h":6.0599,"l":6.02,"n":8,"o":6.02,"t":"2026-10-15T12:55:00Z","v":338,"vw":6.033333},{"c":6.02,"h":6.04,"l":6.02,"n":22,"o":6.02,"t":"2026-10-15T13:00:00Z","v":6348,"vw":6.0227},{"c":6.02,"h":6.04,"l":6.02,"n":12,"o":6.04,"t":"2026-10-15T13:05:00Z","v":1146,"vw":6.028426},{"c":6.01,"h":6.04,"l":6.01,"n":65,"o":6.02,"t":"2026-10-15T13:10:00Z","v":6425,"vw":6.020627},{"c":6.01,"h":6.0199,"l":6.01,"n":25,"o":6.0199,"t":"2026-10-15T13:15:00Z","v":2703,"vw":6.011877},{"c":6.01,"h":6.02,"l":6.01,"n":26,"o":6.02,"t":"2026-10-15T13:20:00Z","v":3723,"vw":6.011091},{"c":6.0001,"h":6.02,"l":6,"n":121,"o":6.02,"t":"2026-10-15T13:25:00Z","v":15745,"vw":6.008812},{"c":6.155,"h":6.18,"l":6,"n":1079,"o":6.01,"t":"2026-10-15T13:30:00Z","v":365239,"vw":6.040552},{"c":6.17,"h":6.17,"l":6.095,"n":592,"o":6.1483,"t":"2026-10-15T13:35:00Z","v":114690,"vw":6.144173},{"c":6.145,"h":6.1765,"l":6.1,"n":645,"o":6.165,"t":"2026-10-15T13:40:00Z","v":124198,"vw":6.138288},{"c":6.09,"h":6.14,"l":6.09,"n":778,"o":6.14,"t":"2026-10-15T13:45:00Z","v":98788,"vw":6.110067},{"c":5.995,"h":6.1,"l":5.9802,"n":1035,"o":6.085,"t":"2026-10-15T13:50:00Z","v":238743,"vw":6.019752},{"c":5.92,"h":6,"l":5.9,"n":986,"o":5.99,"t":"2026-10-15T13:55:00Z","v":212977,"vw":5.943779},{"c":5.9768,"h":6,"l":5.905,"n":1085,"o":5.91,"t":"2026-10-15T14:00:00Z","v":206783,"vw":5.967671},{"c":6.04,"h":6.04,"l":5.97,"n":885,"o":5.97,"t":"2026-10-15T14:05:00Z","v":153960,"vw":6.001583},{"c":6.045,"h":6.11,"l":6.035,"n":644,"o":6.04,"t":"2026-10-15T14:10:00Z","v":86473,"vw":6.062545},{"c":6.0882,"h":6.0882,"l":6.01,"n":719,"o":6.04,"t":"2026-10-15T14:15:00Z","v":107192,"vw":6.038413},{"c":6.08,"h":6.12,"l":6.08,"n":538,"o":6.085,"t":"2026-10-15T14:20:00Z","v":90146,"vw":6.096355},{"c":6.08,"h":6.11,"l":6.065,"n":694,"o":6.075,"t":"2026-10-15T14:25:00Z","v":181934,"vw":6.088653},{"c":6.115,"h":6.125,"l":6.055,"n":381,"o":6.07,"t":"2026-10-15T14:30:00Z","v":45524,"vw":6.087502},{"c":6.214,"h":6.215,"l":6.112,"n":339,"o":6.12,"t":"2026-10-15T14:35:00Z","v":65236,"vw":6.179729},{"c":6.22,"h":6.2555,"l":6.195,"n":441,"o":6.2174,"t":"2026-10-15T14:40:00Z","v":53898,"vw":6.226467},{"c":6.3262,"h":6.33,"l":6.22,"n":541,"o":6.2299,"t":"2026-10-15T14:45:00Z","v":103754,"vw":6.284287},{"c":6.4,"h":6.42,"l":6.305,"n":894,"o":6.325,"t":"2026-10-15T14:50:00Z","v":193211,"vw":6.35652},{"c":6.425,"h":6.45,"l":6.385,"n":496,"o":6.41,"t":"2026-10-15T14:55:00Z","v":129131,"vw":6.426607},{"c":6.47,"h":6.475,"l":6.39,"n":738,"o":6.425,"t":"2026-10-15T15:00:00Z","v":203504,"vw":6.422199},{"c":6.485,"h":6.5,"l":6.43,"n":625,"o":6.475,"t":"2026-10-15T15:05:00Z","v":160506,"vw":6.477478},{"c":6.54,"h":6.56,"l":6.485,"n":898,"o":6.485,"t":"2026-10-15T15:10:00Z","v":168387,"vw":6.532071},{"c":6.495,"h":6.545,"l":6.4602,"n":1199,"o":6.53,"t":"2026-10-15T15:15:00Z","v":242612,"vw":6.506556},{"c":6.525,"h":6.535,"l":6.49,"n":446,"o":6.495,"t":"2026-10-15T15:20:00Z","v":94397,"vw":6.51273},{"c":6.575,"h":6.58,"l":6.5276,"n":613,"o":6.5276,"t":"2026-10-15T15:25:00Z","v":147324,"vw":6.546801},{"c":6.57,"h":6.59,"l":6.5302,"n":678,"o":6.58,"t":"2026-10-15T15:30:00Z","v":145975,"vw":6.565865},{"c":6.565,"h":6.58,"l":6.545,"n":532,"o":6.57,"t":"2026-10-15T15:35:00Z","v":117998,"vw":6.568571},{"c":6.53,"h":6.6,"l":6.53,"n":560,"o":6.57,"t":"2026-10-15T15:40:00Z","v":156473,"vw":6.575883},{"c":6.565,"h":6.5689,"l":6.5,"n":317,"o":6.53,"t":"2026-10-15T15:45:00Z","v":64950,"vw":6.536143},{"c":6.565,"h":6.615,"l":6.565,"n":448,"o":6.565,"t":"2026-10-15T15:50:00Z","v":88326,"vw":6.590546},{"c":6.59,"h":6.6,"l":6.545,"n":279,"o":6.565,"t":"2026-10-15T15:55:00Z","v":34931,"vw":6.571684},{"c":6.555,"h":6.635,"l":6.555,"n":478,"o":6.58,"t":"2026-10-15T16:00:00Z","v":70879,"vw":6.594181},{"c":6.575,"h":6.579,"l":6.55,"n":155,"o":6.555,"t":"2026-10-15T16:05:00Z","v":30632,"vw":6.565982},{"c":6.565,"h":6.585,"l":6.5503,"n":162,"o":6.57,"t":"2026-10-15T16:10:00Z","v":22197,"vw":6.568829},{"c":6.58,"h":6.595,"l":6.565,"n":196,"o":6.565,"t":"2026-10-15T16:15:00Z","v":26241,"vw":6.583527},{"c":6.59,"h":6.6,"l":6.5802,"n":188,"o":6.585,"t":"2026-10-15T16:20:00Z","v":19351,"vw":6.59094},{"c":6.595,"h":6.5979,"l":6.57,"n":176,"o":6.5899,"t":"2026-10-15T16:25:00Z","v":15914,"vw":6.583475},{"c":6.59,"h":6.62,"l":6.5714,"n":320,"o":6.595,"t":"2026-10-15T16:30:00Z","v":43094,"vw":6.5911},{"c":6.625,"h":6.6473,"l":6.585,"n":323,"o":6.585,"t":"2026-10-15T16:35:00Z","v":53149,"vw":6.631544},{"c":6.63,"h":6.63,"l":6.615,"n":183,"o":6.625,"t":"2026-10-15T16:40:00Z","v":18607,"vw":6.623756},{"c":6.6,"h":6.66,"l":6.595,"n":397,"o":6.635,"t":"2026-10-15T16:45:00Z","v":71769,"vw":6.624027},{"c":6.595,"h":6.6,"l":6.585,"n":219,"o":6.6,"t":"2026-10-15T16:50:00Z","v":37402,"vw":6.593251},{"c":6.625,"h":6.625,"l":6.6,"n":114,"o":6.6,"t":"2026-10-15T16:55:00Z","v":11551,"vw":6.609504},{"c":6.855,"h":6.88,"l":6.825,"n":529,"o":6.855,"t":"2026-10-15T18:10:00Z","v":111504,"vw":6.847459},{"c":6.845,"h":6.87,"l":6.8324,"n":455,"o":6.855,"t":"2026-10-15T18:15:00Z","v":74907,"vw":6.852842},{"c":6.7623,"h":6.8583,"l":6.76,"n":445,"o":6.845,"t":"2026-10-15T18:20:00Z","v":85608,"vw":6.817673},{"c":6.765,"h":6.77,"l":6.705,"n":738,"o":6.76,"t":"2026-10-15T18:25:00Z","v":163164,"vw":6.735879},{"c":6.825,"h":6.835,"l":6.755,"n":370,"o":6.7627,"t":"2026-10-15T18:30:00Z","v":60022,"vw":6.803611},{"c":6.785,"h":6.83,"l":6.785,"n":333,"o":6.825,"t":"2026-10-15T18:35:00Z","v":43578,"vw":6.813298},{"c":6.79,"h":6.8299,"l":6.785,"n":422,"o":6.785,"t":"2026-10-15T18:40:00Z","v":44880,"vw":6.808476},{"c":6.795,"h":6.81,"l":6.775,"n":379,"o":6.8,"t":"2026-10-15T18:45:00Z","v":51160,"vw":6.792097},{"c":6.755,"h":6.795,"l":6.75,"n":240,"o":6.7917,"t":"2026-10-15T18:50:00Z","v":36965,"vw":6.766396},{"c":6.755,"h":6.785,"l":6.755,"n":324,"o":6.755,"t":"2026-10-15T18:55:00Z","v":27579,"vw":6.764965},{"c":6.775,"h":6.8,"l":6.7519,"n":304,"o":6.7519,"t":"2026-10-15T19:00:00Z","v":31671,"vw":6.785429},{"c":6.785,"h":6.82,"l":6.77,"n":522,"o":6.775,"t":"2026-10-15T19:05:00Z","v":85788,"vw":6.798919},{"c":6.815,"h":6.82,"l":6.775,"n":593,"o":6.785,"t":"2026-10-15T19:10:00Z","v":70710,"vw":6.806713},{"c":6.85,"h":6.88,"l":6.8101,"n":576,"o":6.82,"t":"2026-10-15T19:15:00Z","v":149687,"vw":6.841759},{"c":6.89,"h":6.93,"l":6.855,"n":645,"o":6.855,"t":"2026-10-15T19:20:00Z","v":101982,"vw":6.896945},{"c":6.885,"h":6.92,"l":6.87,"n":390,"o":6.885,"t":"2026-10-15T19:25:00Z","v":66081,"vw":6.901388},{"c":6.8718,"h":6.92,"l":6.87,"n":505,"o":6.88,"t":"2026-10-15T19:30:00Z","v":73341,"vw":6.897842},{"c":6.895,"h":6.9087,"l":6.86,"n":500,"o":6.87,"t":"2026-10-15T19:35:00Z","v":70661,"vw":6.886818},{"c":6.9,"h":6.94,"l":6.88,"n":568,"o":6.895,"t":"2026-10-15T19:40:00Z","v":70893,"vw":6.912112},{"c":6.925,"h":6.959,"l":6.8915,"n":658,"o":6.895,"t":"2026-10-15T19:45:00Z","v":101192,"vw":6.927093},{"c":6.935,"h":6.95,"l":6.875,"n":1038,"o":6.92,"t":"2026-10-15T19:50:00Z","v":158283,"vw":6.920371},{"c":6.94,"h":6.945,"l":6.895,"n":2686,"o":6.935,"t":"2026-10-15T19:55:00Z","v":529143,"vw":6.925354},{"c":6.945,"h":7,"l":6.92,"n":118,"o":6.95,"t":"2026-10-15T20:00:00Z","v":472511,"vw":6.950806},{"c":6.9699,"h":6.98,"l":6.96,"n":54,"o":6.97,"t":"2026-10-15T20:05:00Z","v":12719,"vw":6.976302},{"c":6.9324,"h":6.95,"l":6.9324,"n":11,"o":6.95,"t":"2026-10-15T20:10:00Z","v":373,"vw":6.944133},{"c":6.8693,"h":6.8693,"l":6.8693,"n":6,"o":6.8693,"t":"2026-10-15T20:15:00Z","v":530,"vw":6.8693},{"c":6.9215,"h":6.9215,"l":6.9,"n":8,"o":6.9,"t":"2026-10-15T20:20:00Z","v":1537,"vw":6.913829},{"c":6.86,"h":6.93,"l":6.86,"n":21,"o":6.93,"t":"2026-10-15T20:25:00Z","v":2686,"vw":6.912343},{"c":6.91,"h":6.91,"l":6.9,"n":4,"o":6.9,"t":"2026-10-15T20:30:00Z","v":771,"vw":6.904161},{"c":6.88,"h":6.93,"l":6.88,"n":13,"o":6.93,"t":"2026-10-15T20:35:00Z","v":1945,"vw":6.884568},{"c":6.9002,"h":6.92,"l":6.89,"n":13,"o":6.92,"t":"2026-10-15T20:40:00Z","v":2794,"vw":6.903701},{"c":6.9113,"h":6.9113,"l":6.91,"n":3,"o":6.91,"t":"2026-10-15T20:45:00Z","v":950,"vw":6.910684},{"c":6.9104,"h":6.92,"l":6.9104,"n":4,"o":6.92,"t":"2026-10-15T20:50:00Z","v":1469,"vw":6.911333},{"c":6.9,"h":6.91,"l":6.9,"n":18,"o":6.91,"t":"2026-10-15T20:55:00Z","v":879750,"vw":6.908173},{"c":6.88,"h":6.88,"l":6.8652,"n":16,"o":6.8662,"t":"2026-10-15T21:00:00Z","v":1159,"vw":6.872917}],"history":[{"c":6.71,"h":6.94,"l":6.6124,"n":316,"o":6.94,"t":"2024-10-14T04:00:00Z","v":10476,"vw":6.758125},{"c":6.86,"h":6.9,"l":6.7,"n":325,"o":6.7155,"t":"2024-10-15T04:00:00Z","v":7309,"vw":6.767886},{"c":7.03,"h":7.03,"l":6.82,"n":339,"o":6.86,"t":"2024-10-16T04:00:00Z","v":7984,"vw":6.961387},{"c":7.02,"h":7.25,"l":6.75,"n":322,"o":7.1,"t":"2024-10-17T04:00:00Z","v":16855,"vw":7.076691},{"c":7,"h":7.2479,"l":7,"n":144,"o":7.02,"t":"2024-10-18T04:00:00Z","v":6254,"vw":7.12015},{"c":6.75,"h":7.14,"l":6.75,"n":201,"o":7.14,"t":"2024-10-21T04:00:00Z","v":7089,"vw":6.879632},{"c":6.5,"h":6.85,"l":6.3428,"n":687,"o":6.85,"t":"2024-10-22T04:00:00Z","v":19614,"vw":6.612161},{"c":6.44,"h":6.5,"l":6.02,"n":308,"o":6.49,"t":"2024-10-23T04:00:00Z","v":10146,"vw":6.28002},{"c":6.52,"h":6.59,"l":6.13,"n":493,"o":6.34,"t":"2024-10-24T04:00:00Z","v":21680,"vw":6.269064},{"c":6.26,"h":6.71,"l":6.26,"n":309,"o":6.59,"t":"2024-10-25T04:00:00Z","v":8137,"vw":6.472697},{"c":6.23,"h":6.42,"l":6.11,"n":448,"o":6.42,"t":"2024-10-28T04:00:00Z","v":18186,"vw":6.220769},{"c":6.3,"h":6.57,"l":6.2387,"n":276,"o":6.43,"t":"2024-10-29T04:00:00Z","v":7407,"vw":6.329895},{"c":6.47,"h":6.8,"l":6.47,"n":451,"o":6.55,"t":"2024-10-30T04:00:00Z","v":14432,"vw":6.577162},{"c":6.18,"h":6.47,"l":5.95,"n":484,"o":6.47,"t":"2024-10-31T04:00:00Z","v":12657,"vw":6.187089},{"c":6.3,"h":6.3,"l":6.07,"n":266,"o":6.13,"t":"2024-11-01T04:00:00Z","v":5975,"vw":6.247503},{"c":6.25,"h":6.32,"l":6.2,"n":319,"o":6.3,"t":"2024-11-04T05:00:00Z","v":6877,"vw":6.247934},{"c":6.46,"h":6.49,"l":6.24,"n":434,"o":6.39,"t":"2024-11-05T05:00:00Z","v":6678,"vw":6.410984},{"c":6.98,"h":7.065,"l":6.2501,"n":1309,"o":6.82,"t":"2024-11-06T05:00:00Z","v":30665,"vw":6.899734},{"c":6.82,"h":7.18,"l":6.78,"n":618,"o":6.96,"t":"2024-11-07T05:00:00Z","v":14665,"vw":6.936029},{"c":6.96,"h":7,"l":6.76,"n":338,"o":6.79,"t":"2024-11-08T05:00:00Z","v":11918,"vw":6.904903},{"c":6.99,"h":7,"l":6.82,"n":532,"o":7,"t":"2024-11-11T05:00:00Z","v":12906,"vw":6.918873},{"c":6.47,"h":7,"l":6.47,"n":496,"o":7,"t":"2024-11-12T05:00:00Z","v":14558,"vw":6.652406},{"c":6.27,"h":6.57,"l":6.27,"n":460,"o":6.57,"t":"2024-11-13T05:00:00Z","v":12291,"vw":6.364693},{"c":6.03,"h":6.46,"l":5.75,"n":367,"o":6.38,"t":"2024-11-14T05:00:00Z","v":14474,"vw":6.030333},{"c":5.9,"h":6.2,"l":5.74,"n":423,"o":6.19,"t":"2024-11-15T05:00:00Z","v":14321,"vw":5.981505},{"c":5.91,"h":5.9797,"l":5.6118,"n":301,"o":5.92,"t":"2024-11-18T05:00:00Z","v":20324,"vw":5.768691},{"c":6.04,"h":6.05,"l":5.7,"n":433,"o":5.76,"t":"2024-11-19T05:00:00Z","v":12463,"vw":5.896095},{"c":5.73,"h":6.1633,"l":5.54,"n":329,"o":6.05,"t":"2024-11-20T05:00:00Z","v":8994,"vw":5.823792},{"c":5.86,"h":5.86,"l":5.5,"n":233,"o":5.57,"t":"2024-11-21T05:00:00Z","v":7864,"vw":5.737793},{"c":6.2,"h":6.2,"l":5.61,"n":196,"o":5.82,"t":"2024-11-22T05:00:00Z","v":7438,"vw":5.961319},{"c":6.47,"h":6.8601,"l":6.3347,"n":441,"o":6.43,"t":"2024-11-25T05:00:00Z","v":15752,"vw":6.578412},{"c":6.46,"h":6.9537,"l":6.25,"n":436,"o":6.55,"t":"2024-11-26T05:00:00Z","v":11270,"vw":6.504482},{"c":6.71,"h":6.905,"l":6.555,"n":441,"o":6.5602,"t":"2024-11-27T05:00:00Z","v":9939,"vw":6.717511},{"c":6.81,"h":6.8927,"l":6.25,"n":461,"o":6.8825,"t":"2024-11-29T05:00:00Z","v":13898,"vw":6.692854},{"c":6.63,"h":6.9,"l":6.02,"n":2787,"o":6.9,"t":"2024-12-02T05:00:00Z","v":31774,"vw":6.442098},{"c":7.72,"h":8.28,"l":6.53,"n":1374,"o":6.53,"t":"2024-12-03T05:00:00Z","v":55865,"vw":7.557483},{"c":8.1,"h":9.4752,"l":7.92,"n":873,"o":8.6,"t":"2024-12-04T05:00:00Z","v":59526,"vw":8.593908},{"c":7.57,"h":8.22,"l":7.2,"n":608,"o":8.22,"t":"2024-12-05T05:00:00Z","v":26626,"vw":7.628435},{"c":7.48,"h":7.81,"l":7,"n":548,"o":7.19,"t":"2024-12-06T05:00:00Z","v":23167,"vw":7.390337},{"c":7.83,"h":8.18,"l":7.5,"n":562,"o":8.04,"t":"2024-12-09T05:00:00Z","v":16834,"vw":7.860902},{"c":7.68,"h":7.85,"l":7.1818,"n":1406,"o":7.85,"t":"2024-12-10T05:00:00Z","v":27175,"vw":7.677744},{"c":7.39,"h":7.75,"l":7.0184,"n":1473,"o":7.75,"t":"2024-12-11T05:00:00Z","v":29071,"vw":7.410994},{"c":6.91,"h":7.34,"l":6.85,"n":368,"o":7.3,"t":"2024-12-12T05:00:00Z","v":16304,"vw":7.028325},{"c":6.35,"h":6.96,"l":6.27,"n":604,"o":6.8,"t":"2024-12-13T05:00:00Z","v":18642,"vw":6.470006},{"c":6.46,"h":6.5,"l":6.25,"n":831,"o":6.49,"t":"2024-12-16T05:00:00Z","v":15752,"vw":6.383826},{"c":6.69,"h":6.8636,"l":6.55,"n":282,"o":6.8636,"t":"2024-12-17T05:00:00Z","v":9026,"vw":6.651671},{"c":6.46,"h":6.775,"l":6.46,"n":860,"o":6.7,"t":"2024-12-18T05:00:00Z","v":20167,"vw":6.55478},{"c":6.16,"h":6.53,"l":6.16,"n":573,"o":6.53,"t":"2024-12-19T05:00:00Z","v":12873,"vw":6.221281},{"c":6.62,"h":6.68,"l":5.9,"n":1475,"o":6.14,"t":"2024-12-20T05:00:00Z","v":142099,"vw":6.506162},{"c":7.08,"h":7.15,"l":6.49,"n":2636,"o":6.57,"t":"2024-12-23T05:00:00Z","v":46283,"vw":6.870969},{"c":6.8,"h":7.17,"l":6.6,"n":439,"o":7.17,"t":"2024-12-24T05:00:00Z","v":15608,"vw":6.816614},{"c":6.84,"h":7.18,"l":6.75,"n":392,"o":7.18,"t":"2024-12-26T05:00:00Z","v":13283,"vw":6.865298},{"c":6.57,"h":7.04,"l":6.5,"n":603,"o":7.04,"t":"2024-12-27T05:00:00Z","v":16979,"vw":6.676583},{"c":6.82,"h":6.99,"l":6.73,"n":704,"o":6.76,"t":"2024-12-30T05:00:00Z","v":22073,"vw":6.80439},{"c":6.79,"h":6.9118,"l":6.73,"n":487,"o":6.88,"t":"2024-12-31T05:00:00Z","v":10246,"vw":6.779681},{"c":6.55,"h":7.02,"l":6.5101,"n":3673,"o":6.74,"t":"2025-01-02T05:00:00Z","v":51892,"vw":6.774318},{"c":6.78,"h":6.99,"l":6.75,"n":412,"o":6.99,"t":"2025-01-03T05:00:00Z","v":18592,"vw":6.815972},{"c":6.61,"h":6.9683,"l":6.61,"n":659,"o":6.96,"t":"2025-01-06T05:00:00Z","v":30803,"vw":6.761169},{"c":6.7,"h":6.97,"l":6.65,"n":686,"o":6.84,"t":"2025-01-07T05:00:00Z","v":34103,"vw":6.754625},{"c":6.7,"h":7.2799,"l":6.7,"n":1353,"o":6.99,"t":"2025-01-08T05:00:00Z","v":72850,"vw":6.961241},{"c":7.77,"h":8.75,"l":7.15,"n":2421,"o":7.21,"t":"2025-01-10T05:00:00Z","v":195253,"vw":8.030591},{"c":8.25,"h":9.89,"l":7.85,"n":3965,"o":8.75,"t":"2025-01-13T05:00:00Z","v":282167,"vw":8.651257},{"c":8.28,"h":9.325,"l":8.11,"n":2370,"o":9.12,"t":"2025-01-14T05:00:00Z","v":211496,"vw":8.80338},{"c":7.85,"h":8.99,"l":7.83,"n":1312,"o":8.99,"t":"2025-01-15T05:00:00Z","v":90364,"vw":8.032161},{"c":7.58,"h":8.41,"l":7.29,"n":1158,"o":8.41,"t":"2025-01-16T05:00:00Z","v":90551,"vw":7.846911},{"c":8.5,"h":8.625,"l":7.7,"n":1275,"o":7.7,"t":"2025-01-17T05:00:00Z","v":103678,"vw":8.245883},{"c":7.95,"h":9.38,"l":6.5,"n":4357,"o":9.32,"t":"2025-01-21T05:00:00Z","v":428964,"vw":7.608905},{"c":7.56,"h":8.4,"l":7.52,"n":2668,"o":8.4,"t":"2025-01-22T05:00:00Z","v":160579,"vw":7.985353},{"c":7.35,"h":7.9468,"l":7.1026,"n":1745,"o":7.91,"t":"2025-01-23T05:00:00Z","v":147163,"vw":7.382924},{"c":7.11,"h":7.4831,"l":7.11,"n":976,"o":7.35,"t":"2025-01-24T05:00:00Z","v":67983,"vw":7.194094},{"c":7.06,"h":7.304,"l":7,"n":1169,"o":7.19,"t":"2025-01-27T05:00:00Z","v":88188,"vw":7.079899},{"c":8.07,"h":8.1,"l":7.01,"n":1058,"o":7.15,"t":"2025-01-28T05:00:00Z","v":66144,"vw":7.512285},{"c":8.01,"h":8.14,"l":7.52,"n":3517,"o":8.01,"t":"2025-01-29T05:00:00Z","v":78135,"vw":7.898396},{"c":7.75,"h":8.2,"l":7.62,"n":703,"o":8.01,"t":"2025-01-30T05:00:00Z","v":45276,"vw":7.969246},{"c":7.72,"h":7.875,"l":7.5326,"n":476,"o":7.78,"t":"2025-01-31T05:00:00Z","v":22290,"vw":7.676065},{"c":7.74,"h":7.88,"l":7.2709,"n":720,"o":7.88,"t":"2025-02-03T05:00:00Z","v":72655,"vw":7.720397},{"c":8.45,"h":8.7939,"l":7.65,"n":1116,"o":7.65,"t":"2025-02-04T05:00:00Z","v":87088,"vw":8.432554},{"c":8.72,"h":9.2778,"l":8.55,"n":718,"o":9.07,"t":"2025-02-05T05:00:00Z","v":64963,"vw":8.877067},{"c":5.75,"h":9.01,"l":5.4,"n":8844,"o":8.9,"t":"2025-02-06T05:00:00Z","v":946342,"vw":6.136572},{"c":5.95,"h":6.46,"l":5.85,"n":3055,"o":6.11,"t":"2025-02-07T05:00:00Z","v":240940,"vw":6.13836},{"c":6.35,"h":6.42,"l":5.79,"n":1603,"o":6.42,"t":"2025-02-10T05:00:00Z","v":154763,"vw":6.125759},{"c":5.54,"h":6.35,"l":5.54,"n":2932,"o":6.26,"t":"2025-02-11T05:00:00Z","v":306355,"vw":5.716019},{"c":5.13,"h":5.71,"l":5,"n":3461,"o":5.71,"t":"2025-02-12T05:00:00Z","v":377781,"vw":5.171294},{"c":4.59,"h":5.245,"l":4.0616,"n":4709,"o":5.2,"t":"2025-02-13T05:00:00Z","v":481801,"vw":4.519701},{"c":3.73,"h":4.59,"l":3.5615,"n":5625,"o":4.59,"t":"2025-02-14T05:00:00Z","v":846531,"vw":3.822953},{"c":2.75,"h":3.81,"l":2.6,"n":8388,"o":3.81,"t":"2025-02-18T05:00:00Z","v":1309728,"vw":2.95827},{"c":3.43,"h":3.46,"l":2.5,"n":7146,"o":2.7,"t":"2025-02-19T05:00:00Z","v":1729581,"vw":2.932074},{"c":3.05,"h":3.99,"l":2.9,"n":5922,"o":3.45,"t":"2025-02-20T05:00:00Z","v":1089394,"vw":3.307441},{"c":2.67,"h":3.2399,"l":2.36,"n":4395,"o":3.17,"t":"2025-02-21T05:00:00Z","v":818148,"vw":2.641877},{"c":2.6,"h":3.33,"l":2.45,"n":6125,"o":3,"t":"2025-02-24T05:00:00Z","v":1307793,"vw":2.862056},{"c":2.31,"h":2.74,"l":2.26,"n":4171,"o":2.74,"t":"2025-02-25T05:00:00Z","v":664116,"vw":2.379764},{"c":2.4,"h":2.61,"l":2.16,"n":3360,"o":2.33,"t":"2025-02-26T05:00:00Z","v":612295,"vw":2.370105},{"c":2.11,"h":2.5993,"l":2,"n":4140,"o":2.42,"t":"2025-02-27T05:00:00Z","v":766055,"vw":2.232285},{"c":1.91,"h":2.01,"l":1.51,"n":7501,"o":1.74,"t":"2025-02-28T05:00:00Z","v":2020767,"vw":1.753232},{"c":1.67,"h":2.16,"l":1.5,"n":4851,"o":2.11,"t":"2025-03-03T05:00:00Z","v":1411297,"vw":1.777422},{"c":2.28,"h":2.29,"l":1.59,"n":6021,"o":1.74,"t":"2025-03-04T05:00:00Z","v":1319568,"vw":1.993882},{"c":2.37,"h":2.6999,"l":2.1,"n":13679,"o":2.39,"t":"2025-03-05T05:00:00Z","v":2202750,"vw":2.412804},{"c":2.2,"h":2.43,"l":2.11,"n":3025,"o":2.39,"t":"2025-03-06T05:00:00Z","v":524989,"vw":2.248993},{"c":2.01,"h":2.24,"l":2,"n":2837,"o":2.12,"t":"2025-03-07T05:00:00Z","v":459369,"vw":2.092292},{"c":1.82,"h":2,"l":1.77,"n":2472,"o":2,"t":"2025-03-10T04:00:00Z","v":479213,"vw":1.842578},{"c":1.94,"h":2.12,"l":1.83,"n":2744,"o":1.83,"t":"2025-03-11T04:00:00Z","v":442230,"vw":1.973875},{"c":2.14,"h":2.33,"l":1.985,"n":5165,"o":2.04,"t":"2025-03-12T04:00:00Z","v":945615,"vw":2.14588},{"c":2.14,"h":2.2984,"l":2.0679,"n":2494,"o":2.16,"t":"2025-03-13T04:00:00Z","v":618783,"vw":2.171236},{"c":1.98,"h":2.215,"l":1.96,"n":3500,"o":2.16,"t":"2025-03-14T04:00:00Z","v":799263,"vw":2.073247},{"c":1.84,"h":1.98,"l":1.78,"n":3212,"o":1.98,"t":"2025-03-17T04:00:00Z","v":735114,"vw":1.858211},{"c":1.9,"h":1.98,"l":1.86,"n":1895,"o":1.95,"t":"2025-03-18T04:00:00Z","v":346789,"vw":1.912541},{"c":1.86,"h":1.89,"l":1.73,"n":2220,"o":1.85,"t":"2025-03-19T04:00:00Z","v":428484,"vw":1.833161},{"c":1.83,"h":1.9293,"l":1.785,"n":2198,"o":1.83,"t":"2025-03-20T04:00:00Z","v":440821,"vw":1.836971},{"c":1.61,"h":1.86,"l":1.61,"n":3583,"o":1.86,"t":"2025-03-21T04:00:00Z","v":978880,"vw":1.682912},{"c":1.535,"h":1.7,"l":1.53,"n":4706,"o":1.7,"t":"2025-03-24T04:00:00Z","v":965433,"vw":1.596085},{"c":1.42,"h":1.5678,"l":1.38,"n":3875,"o":1.54,"t":"2025-03-25T04:00:00Z","v":1196101,"vw":1.437309},{"c":1.38,"h":1.45,"l":1.35,"n":2060,"o":1.45,"t":"2025-03-26T04:00:00Z","v":417931,"vw":1.390152},{"c":1.38,"h":1.45,"l":1.315,"n":2345,"o":1.41,"t":"2025-03-27T04:00:00Z","v":408884,"vw":1.392141},{"c":1.4,"h":1.5,"l":1.35,"n":1962,"o":1.38,"t":"2025-03-28T04:00:00Z","v":402866,"vw":1.421528},{"c":1.39,"h":1.68,"l":1.31,"n":6146,"o":1.49,"t":"2025-03-31T04:00:00Z","v":1437261,"vw":1.518985},{"c":1.42,"h":1.435,"l":1.2511,"n":3074,"o":1.34,"t":"2025-04-01T04:00:00Z","v":628961,"vw":1.348816},{"c":1.67,"h":1.69,"l":1.35,"n":3150,"o":1.38,"t":"2025-04-02T04:00:00Z","v":719754,"vw":1.586862},{"c":1.57,"h":1.67,"l":1.48,"n":2177,"o":1.48,"t":"2025-04-03T04:00:00Z","v":399857,"vw":1.579582},{"c":1.48,"h":1.82,"l":1.23,"n":7628,"o":1.73,"t":"2025-04-04T04:00:00Z","v":1597773,"vw":1.58718},{"c":1.63,"h":1.67,"l":1.28,"n":2319,"o":1.43,"t":"2025-04-07T04:00:00Z","v":595903,"vw":1.449712},{"c":1.52,"h":1.7098,"l":1.51,"n":1539,"o":1.7,"t":"2025-04-08T04:00:00Z","v":287743,"vw":1.605144},{"c":1.59,"h":1.6771,"l":1.52,"n":2332,"o":1.55,"t":"2025-04-09T04:00:00Z","v":565082,"vw":1.600492},{"c":1.54,"h":1.64,"l":1.53,"n":1887,"o":1.58,"t":"2025-04-10T04:00:00Z","v":393209,"vw":1.582458},{"c":2.16,"h":2.235,"l":1.48,"n":23866,"o":1.57,"t":"2025-04-11T04:00:00Z","v":6054041,"vw":1.919032},{"c":2.55,"h":2.8114,"l":2.1,"n":53176,"o":2.41,"t":"2025-04-14T04:00:00Z","v":11616858,"vw":2.505889},{"c":2.15,"h":2.675,"l":2.06,"n":23527,"o":2.675,"t":"2025-04-15T04:00:00Z","v":5534939,"vw":2.216176},{"c":2.25,"h":2.5,"l":2.04,"n":16448,"o":2.13,"t":"2025-04-16T04:00:00Z","v":5517810,"vw":2.28265},{"c":2.49,"h":2.559,"l":2.12,"n":11711,"o":2.3,"t":"2025-04-17T04:00:00Z","v":3198561,"vw":2.338906},{"c":2.29,"h":2.7,"l":2.21,"n":8886,"o":2.49,"t":"2025-04-21T04:00:00Z","v":2381670,"vw":2.385188},{"c":1.92,"h":2.3075,"l":1.86,"n":11009,"o":2.28,"t":"2025-04-22T04:00:00Z","v":2633968,"vw":1.989034},{"c":1.61,"h":1.84,"l":1.6,"n":11171,"o":1.82,"t":"2025-04-23T04:00:00Z","v":2833243,"vw":1.668567},{"c":1.68,"h":1.82,"l":1.515,"n":11865,"o":1.64,"t":"2025-04-24T04:00:00Z","v":3212682,"vw":1.640628},{"c":1.56,"h":1.69,"l":1.51,"n":7224,"o":1.685,"t":"2025-04-25T04:00:00Z","v":1876713,"vw":1.572517},{"c":1.37,"h":1.58,"l":1.34,"n":7096,"o":1.58,"t":"2025-04-28T04:00:00Z","v":1955836,"vw":1.422926},{"c":1.45,"h":1.51,"l":1.38,"n":5199,"o":1.395,"t":"2025-04-29T04:00:00Z","v":1452450,"vw":1.453738},{"c":1.61,"h":1.64,"l":1.38,"n":13270,"o":1.41,"t":"2025-04-30T04:00:00Z","v":4538185,"vw":1.564601},{"c":1.55,"h":1.618,"l":1.51,"n":7015,"o":1.57,"t":"2025-05-01T04:00:00Z","v":2322187,"vw":1.575403},{"c":1.68,"h":1.735,"l":1.52,"n":8009,"o":1.55,"t":"2025-05-02T04:00:00Z","v":2565575,"vw":1.645597},{"c":1.8,"h":1.99,"l":1.66,"n":11535,"o":1.66,"t":"2025-05-05T04:00:00Z","v":4487736,"vw":1.860625},{"c":1.64,"h":1.9,"l":1.62,"n":6687,"o":1.75,"t":"2025-05-06T04:00:00Z","v":2316292,"vw":1.748078},{"c":1.57,"h":1.7198,"l":1.5401,"n":5710,"o":1.665,"t":"2025-05-07T04:00:00Z","v":2085524,"vw":1.585954},{"c":1.55,"h":1.63,"l":1.49,"n":6454,"o":1.56,"t":"2025-05-08T04:00:00Z","v":2059664,"vw":1.553672},{"c":1.72,"h":1.87,"l":1.56,"n":14427,"o":1.58,"t":"2025-05-09T04:00:00Z","v":4144109,"vw":1.718713},{"c":1.57,"h":1.71,"l":1.535,"n":6455,"o":1.71,"t":"2025-05-12T04:00:00Z","v":3195762,"vw":1.591753},{"c":1.53,"h":1.59,"l":1.48,"n":3459,"o":1.57,"t":"2025-05-13T04:00:00Z","v":1260697,"vw":1.52617},{"c":1.4,"h":1.55,"l":1.38,"n":5426,"o":1.53,"t":"2025-05-14T04:00:00Z","v":2236480,"vw":1.431361},{"c":1.47,"h":1.47,"l":1.34,"n":4416,"o":1.38,"t":"2025-05-15T04:00:00Z","v":1255631,"vw":1.390175},{"c":1.41,"h":1.46,"l":1.37,"n":4209,"o":1.44,"t":"2025-05-16T04:00:00Z","v":1631261,"vw":1.408244},{"c":1.45,"h":1.48,"l":1.2909,"n":4354,"o":1.36,"t":"2025-05-19T04:00:00Z","v":1465726,"vw":1.395822},{"c":1.41,"h":1.4868,"l":1.4,"n":2413,"o":1.47,"t":"2025-05-20T04:00:00Z","v":806753,"vw":1.436339},{"c":1.49,"h":1.59,"l":1.38,"n":6516,"o":1.4,"t":"2025-05-21T04:00:00Z","v":2573872,"vw":1.476593},{"c":1.56,"h":1.64,"l":1.43,"n":8066,"o":1.51,"t":"2025-05-22T04:00:00Z","v":3367607,"vw":1.534533},{"c":1.53,"h":1.6,"l":1.46,"n":5537,"o":1.52,"t":"2025-05-23T04:00:00Z","v":2309418,"vw":1.532115},{"c":1.5,"h":1.58,"l":1.46,"n":4660,"o":1.53,"t":"2025-05-27T04:00:00Z","v":1527290,"vw":1.511845},{"c":1.42,"h":1.52,"l":1.39,"n":4876,"o":1.52,"t":"2025-05-28T04:00:00Z","v":1999474,"vw":1.422242},{"c":1.39,"h":1.44,"l":1.37,"n":3218,"o":1.43,"t":"2025-05-29T04:00:00Z","v":1425174,"vw":1.400061},{"c":1.38,"h":1.4,"l":1.33,"n":2782,"o":1.38,"t":"2025-05-30T04:00:00Z","v":1239096,"vw":1.363496},{"c":1.42,"h":1.47,"l":1.37,"n":3077,"o":1.39,"t":"2025-06-02T04:00:00Z","v":1125060,"vw":1.426815},{"c":1.41,"h":1.46,"l":1.37,"n":3251,"o":1.39,"t":"2025-06-03T04:00:00Z","v":1211016,"vw":1.412667},{"c":1.45,"h":1.55,"l":1.38,"n":8718,"o":1.42,"t":"2025-06-04T04:00:00Z","v":3667940,"vw":1.451296},{"c":1.42,"h":1.505,"l":1.4,"n":6051,"o":1.47,"t":"2025-06-05T04:00:00Z","v":2335660,"vw":1.433553},{"c":1.37,"h":1.42,"l":1.37,"n":3480,"o":1.39,"t":"2025-06-06T04:00:00Z","v":1177318,"vw":1.394038},{"c":1.45,"h":1.47,"l":1.32,"n":3863,"o":1.37,"t":"2025-06-09T04:00:00Z","v":2062461,"vw":1.387195},{"c":1.46,"h":1.52,"l":1.44,"n":3075,"o":1.45,"t":"2025-06-10T04:00:00Z","v":1506831,"vw":1.474199},{"c":1.41,"h":1.46,"l":1.39,"n":2536,"o":1.44,"t":"2025-06-11T04:00:00Z","v":999887,"vw":1.422226},{"c":1.61,"h":1.63,"l":1.4,"n":5203,"o":1.4,"t":"2025-06-12T04:00:00Z","v":2753639,"vw":1.505448},{"c":2.03,"h":2.13,"l":1.475,"n":29095,"o":1.56,"t":"2025-06-13T04:00:00Z","v":12228393,"vw":1.863792},{"c":3.03,"h":3.58,"l":2.05,"n":131344,"o":2.3,"t":"2025-06-16T04:00:00Z","v":41825490,"vw":2.91552},{"c":2.71,"h":2.95,"l":2.55,"n":24045,"o":2.72,"t":"2025-06-17T04:00:00Z","v":8545222,"vw":2.735196},{"c":2.18,"h":2.98,"l":2.1001,"n":26411,"o":2.695,"t":"2025-06-18T04:00:00Z","v":11476987,"vw":2.524612},{"c":2.49,"h":2.57,"l":2.2,"n":18332,"o":2.345,"t":"2025-06-20T04:00:00Z","v":7102112,"vw":2.39571},{"c":2.42,"h":2.64,"l":2.3416,"n":12095,"o":2.48,"t":"2025-06-23T04:00:00Z","v":3944362,"vw":2.451028},{"c":2.54,"h":2.63,"l":2.35,"n":11847,"o":2.42,"t":"2025-06-24T04:00:00Z","v":3134627,"vw":2.490558},{"c":2.77,"h":2.97,"l":2.53,"n":18560,"o":2.53,"t":"2025-06-25T04:00:00Z","v":6611069,"vw":2.767188},{"c":3.66,"h":3.8499,"l":2.75,"n":44329,"o":2.84,"t":"2025-06-26T04:00:00Z","v":13730653,"vw":3.388104},{"c":3.12,"h":3.51,"l":2.98,"n":21060,"o":3.2,"t":"2025-06-27T04:00:00Z","v":9890242,"vw":3.189752},{"c":3.58,"h":3.64,"l":3,"n":23640,"o":3.17,"t":"2025-06-30T04:00:00Z","v":8467069,"vw":3.397222},{"c":3.27,"h":3.65,"l":3.22,"n":12065,"o":3.58,"t":"2025-07-01T04:00:00Z","v":3667971,"vw":3.43118},{"c":3.62,"h":3.875,"l":3.3001,"n":14948,"o":3.31,"t":"2025-07-02T04:00:00Z","v":5011697,"vw":3.615364},{"c":3.48,"h":3.67,"l":3.28,"n":10275,"o":3.55,"t":"2025-07-03T04:00:00Z","v":3183541,"vw":3.482548},{"c":3.22,"h":3.45,"l":3.1,"n":12679,"o":3.45,"t":"2025-07-07T04:00:00Z","v":3206898,"vw":3.219516},{"c":3.06,"h":3.3,"l":2.815,"n":16678,"o":3.26,"t":"2025-07-08T04:00:00Z","v":4506805,"vw":2.983035},{"c":2.83,"h":3.09,"l":2.8,"n":8703,"o":3.09,"t":"2025-07-09T04:00:00Z","v":2480685,"vw":2.873822},{"c":3.04,"h":3.3399,"l":2.85,"n":22049,"o":3.25,"t":"2025-07-10T04:00:00Z","v":6210188,"vw":3.061296},{"c":3,"h":3.0783,"l":2.87,"n":10684,"o":3,"t":"2025-07-11T04:00:00Z","v":2688999,"vw":2.974927},{"c":2.98,"h":3,"l":2.83,"n":11265,"o":2.96,"t":"2025-07-14T04:00:00Z","v":2947199,"vw":2.900924},{"c":3.99,"h":4.14,"l":3.1,"n":71352,"o":3.17,"t":"2025-07-15T04:00:00Z","v":20995472,"vw":3.741768},{"c":4.1,"h":4.52,"l":3.8,"n":45187,"o":4.1,"t":"2025-07-16T04:00:00Z","v":13677822,"vw":4.127743},{"c":4.36,"h":4.713,"l":3.94,"n":34054,"o":3.97,"t":"2025-07-17T04:00:00Z","v":8164173,"vw":4.299003},{"c":4.48,"h":5.1,"l":4.28,"n":32019,"o":4.415,"t":"2025-07-18T04:00:00Z","v":7781448,"vw":4.663834},{"c":3.91,"h":4.56,"l":3.9,"n":19805,"o":4.52,"t":"2025-07-21T04:00:00Z","v":4427368,"vw":4.143643},{"c":4.04,"h":4.05,"l":3.62,"n":12943,"o":3.91,"t":"2025-07-22T04:00:00Z","v":2872212,"vw":3.803153},{"c":4.54,"h":4.601,"l":3.99,"n":19973,"o":4.03,"t":"2025-07-23T04:00:00Z","v":5055929,"vw":4.366483},{"c":4.23,"h":4.7399,"l":4.19,"n":13549,"o":4.69,"t":"2025-07-24T04:00:00Z","v":3051695,"vw":4.393887},{"c":4.34,"h":4.45,"l":4.11,"n":12882,"o":4.21,"t":"2025-07-25T04:00:00Z","v":2915896,"vw":4.279164},{"c":4.06,"h":4.6,"l":3.94,"n":13609,"o":4.42,"t":"2025-07-28T04:00:00Z","v":3407690,"vw":4.16132},{"c":3.38,"h":4.03,"l":3.29,"n":18375,"o":3.92,"t":"2025-07-29T04:00:00Z","v":5315883,"vw":3.601634},{"c":3.38,"h":3.58,"l":3.19,"n":11896,"o":3.411,"t":"2025-07-30T04:00:00Z","v":3082079,"vw":3.356865},{"c":3.77,"h":3.89,"l":3.34,"n":14243,"o":3.53,"t":"2025-07-31T04:00:00Z","v":3528379,"vw":3.639742},{"c":3.81,"h":4.24,"l":3.5615,"n":21826,"o":3.62,"t":"2025-08-01T04:00:00Z","v":6230462,"vw":3.936921},{"c":3.75,"h":4.1233,"l":3.64,"n":17914,"o":4.02,"t":"2025-08-04T04:00:00Z","v":4918898,"vw":3.848272},{"c":4.2,"h":4.27,"l":3.52,"n":15975,"o":3.74,"t":"2025-08-05T04:00:00Z","v":4567048,"vw":3.977557},{"c":3.93,"h":4.25,"l":3.8712,"n":10488,"o":4.21,"t":"2025-08-06T04:00:00Z","v":2480858,"vw":3.988458},{"c":4.23,"h":4.43,"l":3.815,"n":19777,"o":4.01,"t":"2025-08-07T04:00:00Z","v":6031333,"vw":4.082871},{"c":4.63,"h":4.745,"l":3.9598,"n":27092,"o":4.27,"t":"2025-08-08T04:00:00Z","v":7332146,"vw":4.330641},{"c":4.92,"h":5.2,"l":4.46,"n":26437,"o":4.66,"t":"2025-08-11T04:00:00Z","v":6791525,"vw":4.820698},{"c":4.84,"h":5.1,"l":4.735,"n":24667,"o":4.92,"t":"2025-08-12T04:00:00Z","v":5296170,"vw":4.904354},{"c":4.98,"h":5.38,"l":4.665,"n":28946,"o":4.86,"t":"2025-08-13T04:00:00Z","v":5879218,"vw":4.944567},{"c":5.85,"h":5.94,"l":4.69,"n":37958,"o":4.71,"t":"2025-08-14T04:00:00Z","v":9146547,"vw":5.476496},{"c":5.84,"h":6.07,"l":5.61,"n":22570,"o":5.87,"t":"2025-08-15T04:00:00Z","v":4337658,"vw":5.843028},{"c":6.14,"h":6.34,"l":5.36,"n":24487,"o":5.84,"t":"2025-08-18T04:00:00Z","v":5680632,"vw":5.860419},{"c":5.7,"h":6.1,"l":5.58,"n":20110,"o":6.03,"t":"2025-08-19T04:00:00Z","v":4670652,"vw":5.743604},{"c":5.8,"h":5.87,"l":5.423,"n":15787,"o":5.545,"t":"2025-08-20T04:00:00Z","v":2936407,"vw":5.669806},{"c":5.87,"h":6.1,"l":5.52,"n":30404,"o":5.79,"t":"2025-08-21T04:00:00Z","v":5681024,"vw":5.84084},{"c":6.55,"h":6.56,"l":5.71,"n":30183,"o":5.8693,"t":"2025-08-22T04:00:00Z","v":7189375,"vw":6.227868},{"c":6.3,"h":6.6954,"l":6.02,"n":33570,"o":6.3,"t":"2025-08-25T04:00:00Z","v":6825905,"vw":6.265885},{"c":6.87,"h":7.43,"l":5.65,"n":84223,"o":6.14,"t":"2025-08-26T04:00:00Z","v":18900637,"vw":6.592854},{"c":6.51,"h":7.68,"l":6.3,"n":42398,"o":6.97,"t":"2025-08-27T04:00:00Z","v":11106655,"vw":7.025701},{"c":6.46,"h":6.79,"l":6.35,"n":17482,"o":6.621,"t":"2025-08-28T04:00:00Z","v":3503345,"vw":6.514163},{"c":6.195,"h":6.75,"l":6.18,"n":16768,"o":6.52,"t":"2025-08-29T04:00:00Z","v":3611716,"vw":6.405959},{"c":5.815,"h":6.08,"l":5.63,"n":17738,"o":5.95,"t":"2025-09-02T04:00:00Z","v":3657013,"vw":5.82146},{"c":5.85,"h":6.15,"l":5.72,"n":15172,"o":6.05,"t":"2025-09-03T04:00:00Z","v":3657272,"vw":5.865262},{"c":5.73,"h":6.23,"l":5.33,"n":23817,"o":6.01,"t":"2025-09-04T04:00:00Z","v":4809290,"vw":5.688021},{"c":5.825,"h":6.18,"l":5.52,"n":17560,"o":5.83,"t":"2025-09-05T04:00:00Z","v":2932044,"vw":5.784231},{"c":6.17,"h":6.27,"l":5.62,"n":13829,"o":5.81,"t":"2025-09-08T04:00:00Z","v":2672715,"vw":6.086008},{"c":5.87,"h":6.29,"l":5.855,"n":10692,"o":6.21,"t":"2025-09-09T04:00:00Z","v":2249106,"vw":6.006827},{"c":5.71,"h":5.99,"l":5.64,"n":10364,"o":5.93,"t":"2025-09-10T04:00:00Z","v":1815354,"vw":5.77654},{"c":6.23,"h":6.4,"l":5.87,"n":20574,"o":5.94,"t":"2025-09-11T04:00:00Z","v":3855525,"vw":6.186252},{"c":6.22,"h":6.44,"l":6.15,"n":11175,"o":6.24,"t":"2025-09-12T04:00:00Z","v":1946636,"vw":6.2993},{"c":6.69,"h":6.69,"l":6.03,"n":15985,"o":6.355,"t":"2025-09-15T04:00:00Z","v":2992977,"vw":6.422228},{"c":6.5,"h":7.14,"l":6.49,"n":22998,"o":6.98,"t":"2025-09-16T04:00:00Z","v":4744184,"vw":6.749752},{"c":6.365,"h":6.74,"l":6.1402,"n":14731,"o":6.4,"t":"2025-09-17T04:00:00Z","v":3013552,"vw":6.429606},{"c":6.83,"h":7.09,"l":6.44,"n":22751,"o":6.46,"t":"2025-09-18T04:00:00Z","v":4160296,"vw":6.842889},{"c":7.18,"h":7.33,"l":6.8,"n":20006,"o":6.99,"t":"2025-09-19T04:00:00Z","v":4772677,"vw":7.064484},{"c":6.91,"h":7.32,"l":6.85,"n":19078,"o":7.3,"t":"2025-09-22T04:00:00Z","v":3529347,"vw":7.028783},{"c":6.7,"h":7.355,"l":6.685,"n":20904,"o":7,"t":"2025-09-23T04:00:00Z","v":4668997,"vw":7.032583},{"c":6.7,"h":7.28,"l":6.51,"n":19261,"o":6.85,"t":"2025-09-24T04:00:00Z","v":4053561,"vw":6.852121},{"c":7.02,"h":7.8,"l":6.33,"n":42107,"o":6.48,"t":"2025-09-25T04:00:00Z","v":10968783,"vw":7.155958},{"c":6.49,"h":7.19,"l":6.2745,"n":27063,"o":7.03,"t":"2025-09-26T04:00:00Z","v":5207238,"vw":6.599967},{"c":6.5,"h":7.05,"l":6.08,"n":30718,"o":6.495,"t":"2025-09-29T04:00:00Z","v":6774694,"vw":6.503731},{"c":6.22,"h":6.7296,"l":6.09,"n":15921,"o":6.5,"t":"2025-09-30T04:00:00Z","v":3314904,"vw":6.275503},{"c":7.09,"h":7.12,"l":6.05,"n":25774,"o":6.05,"t":"2025-10-01T04:00:00Z","v":5743179,"vw":6.752438},{"c":8.1,"h":8.12,"l":7.11,"n":31733,"o":7.23,"t":"2025-10-02T04:00:00Z","v":7175120,"vw":7.566497},{"c":7.98,"h":8.79,"l":7.875,"n":81768,"o":8.24,"t":"2025-10-03T04:00:00Z","v":12806474,"vw":8.339586},{"c":11.59,"h":16.68,"l":9.15,"n":1031824,"o":11.495,"t":"2025-10-06T04:00:00Z","v":159297448,"vw":12.815528},{"c":10.02,"h":11.2584,"l":9.9,"n":109397,"o":11.17,"t":"2025-10-07T04:00:00Z","v":19161069,"vw":10.493813},{"c":11.79,"h":12.4,"l":11.33,"n":146905,"o":12.185,"t":"2025-10-08T04:00:00Z","v":25339289,"vw":11.750589},{"c":14.71,"h":15.8899,"l":12.36,"n":260057,"o":12.47,"t":"2025-10-09T04:00:00Z","v":44023354,"vw":14.439642},{"c":14.98,"h":19.25,"l":14.84,"n":317804,"o":16.655,"t":"2025-10-10T04:00:00Z","v":57916124,"vw":16.900302},{"c":23.28,"h":23.67,"l":16.95,"n":411102,"o":17.21,"t":"2025-10-13T04:00:00Z","v":68028410,"vw":20.920084},{"c":29.97,"h":32.15,"l":24.75,"n":624923,"o":30.25,"t":"2025-10-14T04:00:00Z","v":84854704,"vw":28.631583},{"c":22.72,"h":28,"l":20.73,"n":366585,"o":26.535,"t":"2025-10-15T04:00:00Z","v":52959428,"vw":23.925307},{"c":19.42,"h":25.98,"l":19.28,"n":326632,"o":25.92,"t":"2025-10-16T04:00:00Z","v":49575742,"vw":22.197689},{"c":20.86,"h":22.33,"l":17.61,"n":217152,"o":17.985,"t":"2025-10-17T04:00:00Z","v":37253139,"vw":20.431617},{"c":19.58,"h":22.39,"l":18.32,"n":170630,"o":22.36,"t":"2025-10-20T04:00:00Z","v":26053612,"vw":19.737672},{"c":16.27,"h":18.3198,"l":15.9,"n":140571,"o":17.82,"t":"2025-10-21T04:00:00Z","v":21782942,"vw":16.636188},{"c":15.05,"h":16.27,"l":14.0202,"n":124473,"o":14.585,"t":"2025-10-22T04:00:00Z","v":20335802,"vw":14.887027},{"c":13.64,"h":15.32,"l":13.6,"n":71205,"o":14.905,"t":"2025-10-23T04:00:00Z","v":9701157,"vw":14.350531},{"c":15.03,"h":16.4,"l":14.15,"n":109370,"o":14.195,"t":"2025-10-24T04:00:00Z","v":18809975,"vw":15.401195},{"c":12.97,"h":13.39,"l":11.88,"n":121231,"o":13.1,"t":"2025-10-27T04:00:00Z","v":19912459,"vw":12.471244},{"c":12,"h":13.5893,"l":11.83,"n":69645,"o":13.21,"t":"2025-10-28T04:00:00Z","v":9815461,"vw":12.529426},{"c":11.59,"h":12.19,"l":11.2687,"n":61866,"o":11.81,"t":"2025-10-29T04:00:00Z","v":10599384,"vw":11.608943},{"c":12.88,"h":13.88,"l":11.3,"n":143824,"o":12.67,"t":"2025-10-30T04:00:00Z","v":27427632,"vw":12.835718},{"c":12.94,"h":13.31,"l":12.06,"n":67892,"o":13.1,"t":"2025-10-31T04:00:00Z","v":12118827,"vw":12.620122},{"c":10.935,"h":12.77,"l":10.87,"n":68313,"o":12.705,"t":"2025-11-03T05:00:00Z","v":10466878,"vw":11.534068},{"c":10.99,"h":11.44,"l":10.2201,"n":49030,"o":10.25,"t":"2025-11-04T05:00:00Z","v":8118261,"vw":11.035372},{"c":10.57,"h":11.17,"l":10.3,"n":45582,"o":10.88,"t":"2025-11-05T05:00:00Z","v":7728996,"vw":10.63189},{"c":10.07,"h":11.13,"l":9.97,"n":65586,"o":10.79,"t":"2025-11-06T05:00:00Z","v":11676921,"vw":10.438273},{"c":10.78,"h":11,"l":9.53,"n":64988,"o":9.59,"t":"2025-11-07T05:00:00Z","v":11964797,"vw":10.229874},{"c":10.31,"h":11.66,"l":10.2201,"n":62518,"o":11.225,"t":"2025-11-10T05:00:00Z","v":11224029,"vw":10.888133},{"c":9.77,"h":10.526,"l":9.75,"n":29616,"o":10.39,"t":"2025-11-11T05:00:00Z","v":4232412,"vw":10.087616},{"c":9.71,"h":10.44,"l":9.269,"n":40998,"o":10,"t":"2025-11-12T05:00:00Z","v":7461356,"vw":9.759241},{"c":8.86,"h":10.17,"l":8.732,"n":45252,"o":9.68,"t":"2025-11-13T05:00:00Z","v":7839529,"vw":9.321154},{"c":9.1,"h":9.35,"l":8.305,"n":39660,"o":8.4,"t":"2025-11-14T05:00:00Z","v":6554773,"vw":8.897301},{"c":8.3,"h":8.9,"l":7.98,"n":48168,"o":8.9,"t":"2025-11-17T05:00:00Z","v":7160401,"vw":8.313835},{"c":8.275,"h":8.68,"l":8.05,"n":34147,"o":8.07,"t":"2025-11-18T05:00:00Z","v":4575287,"vw":8.388348},{"c":8.05,"h":8.93,"l":8.02,"n":34329,"o":8.41,"t":"2025-11-19T05:00:00Z","v":5386777,"vw":8.393073},{"c":7.23,"h":8.47,"l":7.2,"n":41205,"o":8.13,"t":"2025-11-20T05:00:00Z","v":7474835,"vw":7.608002},{"c":7.13,"h":7.52,"l":6.91,"n":39096,"o":7.115,"t":"2025-11-21T05:00:00Z","v":6519007,"vw":7.147182},{"c":7.41,"h":7.4591,"l":7,"n":26710,"o":7.18,"t":"2025-11-24T05:00:00Z","v":4100070,"vw":7.299625},{"c":7.33,"h":7.43,"l":6.91,"n":37976,"o":7.3,"t":"2025-11-25T05:00:00Z","v":4723522,"vw":7.224387},{"c":7.47,"h":7.6,"l":7.24,"n":22860,"o":7.33,"t":"2025-11-26T05:00:00Z","v":3757213,"vw":7.458749},{"c":8.23,"h":8.37,"l":7.71,"n":30227,"o":7.82,"t":"2025-11-28T05:00:00Z","v":5015152,"vw":8.145241},{"c":7.465,"h":8.04,"l":7.4001,"n":32389,"o":8,"t":"2025-12-01T05:00:00Z","v":5513689,"vw":7.616222},{"c":8.2,"h":8.45,"l":7.54,"n":37716,"o":7.54,"t":"2025-12-02T05:00:00Z","v":5959137,"vw":8.107659},{"c":8.28,"h":8.33,"l":7.63,"n":31790,"o":7.91,"t":"2025-12-03T05:00:00Z","v":5560723,"vw":7.99361},{"c":9.94,"h":10,"l":8.07,"n":52911,"o":8.17,"t":"2025-12-04T05:00:00Z","v":10953300,"vw":9.22753},{"c":10.1,"h":10.6799,"l":9.51,"n":68325,"o":9.855,"t":"2025-12-05T05:00:00Z","v":12117907,"vw":10.14649},{"c":9.75,"h":10.26,"l":9.41,"n":38541,"o":10.07,"t":"2025-12-08T05:00:00Z","v":6891469,"vw":9.794247},{"c":10.33,"h":10.78,"l":9.51,"n":44640,"o":10.2,"t":"2025-12-09T05:00:00Z","v":9478237,"vw":10.203444},{"c":9.03,"h":10.04,"l":9,"n":47550,"o":10.04,"t":"2025-12-10T05:00:00Z","v":9055026,"vw":9.331139},{"c":9.4,"h":9.59,"l":8.6001,"n":31609,"o":8.905,"t":"2025-12-11T05:00:00Z","v":5240172,"vw":9.286346},{"c":9.18,"h":9.98,"l":9.01,"n":38764,"o":9.5,"t":"2025-12-12T05:00:00Z","v":6725622,"vw":9.435469},{"c":8.17,"h":9.1903,"l":8.14,"n":29711,"o":9.18,"t":"2025-12-15T05:00:00Z","v":5519083,"vw":8.465768},{"c":7.9,"h":8.13,"l":7.71,"n":31610,"o":8.06,"t":"2025-12-16T05:00:00Z","v":5185759,"vw":7.901983},{"c":7.26,"h":8.13,"l":7.2,"n":31783,"o":8.025,"t":"2025-12-17T05:00:00Z","v":5212334,"vw":7.496915},{"c":7.18,"h":7.6,"l":7.13,"n":23458,"o":7.29,"t":"2025-12-18T05:00:00Z","v":3151291,"vw":7.311429},{"c":7.53,"h":7.65,"l":7.21,"n":22820,"o":7.23,"t":"2025-12-19T05:00:00Z","v":4925666,"vw":7.469475},{"c":8.04,"h":8.38,"l":7.54,"n":30860,"o":7.63,"t":"2025-12-22T05:00:00Z","v":5658393,"vw":8.10977},{"c":8.07,"h":9.15,"l":8.05,"n":56466,"o":8.25,"t":"2025-12-23T05:00:00Z","v":11702946,"vw":8.581731},{"c":8.26,"h":8.5,"l":7.92,"n":19843,"o":8.13,"t":"2025-12-24T05:00:00Z","v":3868601,"vw":8.206279},{"c":7.74,"h":8.32,"l":7.66,"n":24498,"o":8.31,"t":"2025-12-26T05:00:00Z","v":4135678,"vw":7.838435},{"c":7.26,"h":7.79,"l":7.125,"n":26991,"o":7.445,"t":"2025-12-29T05:00:00Z","v":4830409,"vw":7.349047},{"c":6.91,"h":7.3799,"l":6.9,"n":25876,"o":7.3,"t":"2025-12-30T05:00:00Z","v":3882008,"vw":7.06486},{"c":6.94,"h":6.97,"l":6.75,"n":22441,"o":6.88,"t":"2025-12-31T05:00:00Z","v":4017832,"vw":6.873033},{"c":8.12,"h":8.48,"l":7.09,"n":52459,"o":7.1,"t":"2026-01-02T05:00:00Z","v":9641403,"vw":8.042711},{"c":9.4,"h":9.9,"l":8.68,"n":81166,"o":8.69,"t":"2026-01-05T05:00:00Z","v":15348820,"vw":9.460481},{"c":11.81,"h":12,"l":9.825,"n":148545,"o":10.23,"t":"2026-01-06T05:00:00Z","v":29350811,"vw":10.925904},{"c":13.75,"h":13.98,"l":12.23,"n":236363,"o":12.33,"t":"2026-01-07T05:00:00Z","v":47369616,"vw":13.151851},{"c":13.47,"h":15.2,"l":12.27,"n":158979,"o":12.61,"t":"2026-01-08T05:00:00Z","v":31058796,"vw":13.931478},{"c":14.975,"h":16.27,"l":13.7,"n":167656,"o":14.275,"t":"2026-01-09T05:00:00Z","v":30261259,"vw":15.389877},{"c":14.76,"h":16.44,"l":13.74,"n":174453,"o":16.36,"t":"2026-01-12T05:00:00Z","v":29892489,"vw":14.609212},{"c":13.52,"h":14.69,"l":13.27,"n":106359,"o":14.35,"t":"2026-01-13T05:00:00Z","v":18273227,"vw":13.762949},{"c":17.925,"h":19.05,"l":13.2705,"n":287667,"o":13.74,"t":"2026-01-14T05:00:00Z","v":59987852,"vw":16.562465},{"c":17.25,"h":18.01,"l":16.41,"n":156212,"o":16.98,"t":"2026-01-15T05:00:00Z","v":29106682,"vw":17.273253},{"c":17.65,"h":18.13,"l":15.69,"n":123518,"o":17.28,"t":"2026-01-16T05:00:00Z","v":20273825,"vw":17.257294},{"c":17.17,"h":19.15,"l":16.2,"n":213888,"o":18.9,"t":"2026-01-20T05:00:00Z","v":33626850,"vw":17.206167},{"c":15.27,"h":18.6,"l":14.5301,"n":258221,"o":17.44,"t":"2026-01-21T05:00:00Z","v":41966184,"vw":16.072083},{"c":18.46,"h":20,"l":15.25,"n":252153,"o":15.74,"t":"2026-01-22T05:00:00Z","v":48380091,"vw":18.07014},{"c":20.62,"h":20.74,"l":16.89,"n":222601,"o":18.55,"t":"2026-01-23T05:00:00Z","v":43971837,"vw":19.003802},{"c":18.3,"h":21.86,"l":17.6,"n":217882,"o":21.81,"t":"2026-01-26T05:00:00Z","v":34802851,"vw":18.920103},{"c":18.27,"h":18.85,"l":16.2,"n":160109,"o":17.66,"t":"2026-01-27T05:00:00Z","v":28008442,"vw":17.527541},{"c":17.06,"h":18.105,"l":17,"n":110892,"o":17.96,"t":"2026-01-28T05:00:00Z","v":17423094,"vw":17.381409},{"c":14.01,"h":15.85,"l":13.9093,"n":160456,"o":15.74,"t":"2026-01-29T05:00:00Z","v":27235475,"vw":14.482753},{"c":13.17,"h":15.0999,"l":13.06,"n":106884,"o":14.05,"t":"2026-01-30T05:00:00Z","v":17505744,"vw":14.030039},{"c":12.59,"h":14.92,"l":12.47,"n":142418,"o":13.85,"t":"2026-02-02T05:00:00Z","v":22235899,"vw":13.429372},{"c":15.14,"h":15.4,"l":13.3,"n":138902,"o":13.45,"t":"2026-02-03T05:00:00Z","v":24641660,"vw":14.369452},{"c":13.03,"h":14.85,"l":12.62,"n":124343,"o":14.78,"t":"2026-02-04T05:00:00Z","v":18524979,"vw":13.410314},{"c":10.66,"h":12.78,"l":10.545,"n":135670,"o":12.515,"t":"2026-02-05T05:00:00Z","v":19599049,"vw":11.456106},{"c":11.025,"h":11.27,"l":10.39,"n":104287,"o":11.2,"t":"2026-02-06T05:00:00Z","v":16637354,"vw":10.873734},{"c":11.97,"h":12.18,"l":10.2,"n":83640,"o":10.8,"t":"2026-02-09T05:00:00Z","v":13857823,"vw":11.40378},{"c":11,"h":12.38,"l":10.97,"n":56942,"o":12.08,"t":"2026-02-10T05:00:00Z","v":9246668,"vw":11.532468},{"c":10.73,"h":11.62,"l":10.41,"n":61100,"o":11.425,"t":"2026-02-11T05:00:00Z","v":8311032,"vw":10.812711},{"c":9.83,"h":10.61,"l":9.65,"n":62024,"o":10.5,"t":"2026-02-12T05:00:00Z","v":9034767,"vw":9.904628},{"c":9.24,"h":10.1,"l":9.18,"n":60560,"o":9.96,"t":"2026-02-13T05:00:00Z","v":8889157,"vw":9.596176},{"c":9.33,"h":9.5,"l":8.62,"n":58540,"o":9.13,"t":"2026-02-17T05:00:00Z","v":7544728,"vw":9.0522},{"c":9.3,"h":9.77,"l":9,"n":46780,"o":9.2,"t":"2026-02-18T05:00:00Z","v":6239541,"vw":9.453472},{"c":9.4,"h":9.51,"l":8.75,"n":42940,"o":9.16,"t":"2026-02-19T05:00:00Z","v":5269478,"vw":9.13082},{"c":9.06,"h":9.58,"l":8.88,"n":42240,"o":9.32,"t":"2026-02-20T05:00:00Z","v":6034286,"vw":9.170472},{"c":10.31,"h":10.35,"l":8.74,"n":64662,"o":9.03,"t":"2026-02-23T05:00:00Z","v":11553767,"vw":9.820904},{"c":10.73,"h":11.45,"l":9.94,"n":86122,"o":10.05,"t":"2026-02-24T05:00:00Z","v":14481327,"vw":10.836902},{"c":10.76,"h":11.27,"l":10.57,"n":59587,"o":10.932,"t":"2026-02-25T05:00:00Z","v":8611962,"vw":10.948321},{"c":10.88,"h":11.13,"l":10.25,"n":49807,"o":10.37,"t":"2026-02-26T05:00:00Z","v":7196544,"vw":10.672503},{"c":10.15,"h":10.64,"l":9.77,"n":43280,"o":10.55,"t":"2026-02-27T05:00:00Z","v":6082130,"vw":10.1363},{"c":10.82,"h":11.1311,"l":9.6,"n":58006,"o":9.72,"t":"2026-03-02T05:00:00Z","v":8362202,"vw":10.667009},{"c":9.8,"h":10.2599,"l":9.31,"n":52901,"o":10.13,"t":"2026-03-03T05:00:00Z","v":7736840,"vw":9.787236},{"c":10.02,"h":10.3,"l":9.825,"n":31325,"o":10.025,"t":"2026-03-04T05:00:00Z","v":4673366,"vw":10.023566},{"c":9.63,"h":10.25,"l":9.28,"n":53638,"o":9.96,"t":"2026-03-05T05:00:00Z","v":7124952,"vw":9.655657},{"c":8.8,"h":9.81,"l":8.8,"n":53093,"o":9.37,"t":"2026-03-06T05:00:00Z","v":7318757,"vw":9.216394},{"c":8.94,"h":9,"l":8.27,"n":49038,"o":8.505,"t":"2026-03-09T04:00:00Z","v":7378042,"vw":8.633793},{"c":10.09,"h":10.45,"l":8.91,"n":79718,"o":9,"t":"2026-03-10T04:00:00Z","v":13971616,"vw":9.854216},{"c":9.7,"h":10.23,"l":9.31,"n":55260,"o":9.94,"t":"2026-03-11T04:00:00Z","v":8291631,"vw":9.687612},{"c":9.32,"h":9.57,"l":9.08,"n":40909,"o":9.5,"t":"2026-03-12T04:00:00Z","v":5421699,"vw":9.349136},{"c":9.05,"h":9.68,"l":8.9,"n":41596,"o":9.4,"t":"2026-03-13T04:00:00Z","v":5549147,"vw":9.197961},{"c":9.13,"h":9.55,"l":8.765,"n":46205,"o":9.2,"t":"2026-03-16T04:00:00Z","v":7619928,"vw":9.060879},{"c":9.17,"h":9.34,"l":8.95,"n":32834,"o":9.03,"t":"2026-03-17T04:00:00Z","v":4492930,"vw":9.193149},{"c":8.72,"h":8.99,"l":8.71,"n":32837,"o":8.99,"t":"2026-03-18T04:00:00Z","v":4732614,"vw":8.842826},{"c":8.41,"h":8.51,"l":8,"n":43429,"o":8.35,"t":"2026-03-19T04:00:00Z","v":6038379,"vw":8.22429},{"c":7.72,"h":8.48,"l":7.59,"n":49575,"o":8.45,"t":"2026-03-20T04:00:00Z","v":9992215,"vw":7.859292},{"c":8.26,"h":8.415,"l":7.62,"n":57470,"o":7.91,"t":"2026-03-23T04:00:00Z","v":9044881,"vw":8.046792},{"c":7.99,"h":8.3922,"l":7.86,"n":33645,"o":8.02,"t":"2026-03-24T04:00:00Z","v":5163052,"vw":8.062512},{"c":7.92,"h":8.53,"l":7.83,"n":33497,"o":8.27,"t":"2026-03-25T04:00:00Z","v":4972043,"vw":8.046003},{"c":7.43,"h":7.775,"l":7.41,"n":32129,"o":7.75,"t":"2026-03-26T04:00:00Z","v":5283996,"vw":7.554199},{"c":7.04,"h":7.36,"l":7.03,"n":29254,"o":7.33,"t":"2026-03-27T04:00:00Z","v":4449086,"vw":7.17567},{"c":6.67,"h":7.27,"l":6.5401,"n":38228,"o":7.2,"t":"2026-03-30T04:00:00Z","v":6333786,"vw":6.773187},{"c":7.94,"h":8.06,"l":6.855,"n":51615,"o":6.87,"t":"2026-03-31T04:00:00Z","v":9466787,"vw":7.648887},{"c":8.31,"h":9.12,"l":8.2,"n":67050,"o":8.24,"t":"2026-04-01T04:00:00Z","v":13403682,"vw":8.639607},{"c":8.4,"h":8.7799,"l":7.63,"n":41401,"o":7.74,"t":"2026-04-02T04:00:00Z","v":7692497,"vw":8.396548},{"c":8.1,"h":8.55,"l":8.09,"n":31870,"o":8.425,"t":"2026-04-06T04:00:00Z","v":4971948,"vw":8.262859},{"c":7.78,"h":8.07,"l":7.52,"n":43916,"o":8.015,"t":"2026-04-07T04:00:00Z","v":7142669,"vw":7.779765},{"c":8.61,"h":9,"l":8.33,"n":48579,"o":8.82,"t":"2026-04-08T04:00:00Z","v":8527934,"vw":8.614001},{"c":8.77,"h":9.15,"l":8.35,"n":42939,"o":8.44,"t":"2026-04-09T04:00:00Z","v":7793476,"vw":8.801377},{"c":8.87,"h":10.1,"l":8.785,"n":52016,"o":8.97,"t":"2026-04-10T04:00:00Z","v":10348611,"vw":9.359645},{"c":9.01,"h":9.12,"l":8.31,"n":37468,"o":8.51,"t":"2026-04-13T04:00:00Z","v":6181939,"vw":8.830748},{"c":8.79,"h":9.68,"l":8.68,"n":39975,"o":9.52,"t":"2026-04-14T04:00:00Z","v":7939813,"vw":8.98777},{"c":8.89,"h":9.35,"l":8.69,"n":43064,"o":8.89,"t":"2026-04-15T04:00:00Z","v":9057340,"vw":9.009204},{"c":9.27,"h":9.38,"l":8.75,"n":45513,"o":9.15,"t":"2026-04-16T04:00:00Z","v":9159655,"vw":9.138889},{"c":12.56,"h":13.75,"l":11.15,"n":371252,"o":11.31,"t":"2026-04-17T04:00:00Z","v":73671738,"vw":12.68757},{"c":11.94,"h":13.68,"l":11.53,"n":156747,"o":13,"t":"2026-04-20T04:00:00Z","v":25651339,"vw":12.260482},{"c":10.34,"h":11.55,"l":10.34,"n":136434,"o":11.54,"t":"2026-04-21T04:00:00Z","v":25025103,"vw":10.883798},{"c":11.86,"h":11.86,"l":10.775,"n":91257,"o":10.94,"t":"2026-04-22T04:00:00Z","v":18408968,"vw":11.268482},{"c":10.64,"h":11.63,"l":10.3803,"n":72174,"o":11.39,"t":"2026-04-23T04:00:00Z","v":12436278,"vw":10.881216},{"c":11.51,"h":11.68,"l":10.515,"n":74033,"o":11.28,"t":"2026-04-24T04:00:00Z","v":13779235,"vw":11.217983},{"c":14.45,"h":14.51,"l":11.56,"n":215645,"o":12.425,"t":"2026-04-27T04:00:00Z","v":46384865,"vw":12.907346},{"c":11.86,"h":13.58,"l":11.83,"n":171837,"o":12.92,"t":"2026-04-28T04:00:00Z","v":33891993,"vw":12.7799},{"c":11.38,"h":12.28,"l":11.05,"n":92624,"o":12.14,"t":"2026-04-29T04:00:00Z","v":16842006,"vw":11.532569},{"c":12.73,"h":12.98,"l":11.5,"n":86779,"o":11.54,"t":"2026-04-30T04:00:00Z","v":19988299,"vw":12.532192},{"c":12.44,"h":12.84,"l":11.9,"n":67331,"o":12.52,"t":"2026-05-01T04:00:00Z","v":13878770,"vw":12.411744},{"c":12.91,"h":13.96,"l":12.63,"n":125719,"o":13.125,"t":"2026-05-04T04:00:00Z","v":24651466,"vw":13.365118},{"c":13.31,"h":14.08,"l":12.98,"n":97664,"o":13.38,"t":"2026-05-05T04:00:00Z","v":19720980,"vw":13.508893},{"c":13.93,"h":14.27,"l":12.98,"n":89208,"o":13.56,"t":"2026-05-06T04:00:00Z","v":18405701,"vw":13.725383},{"c":12.85,"h":13.98,"l":12.535,"n":76789,"o":13.97,"t":"2026-05-07T04:00:00Z","v":14402764,"vw":13.063289},{"c":12.53,"h":13.3828,"l":12.34,"n":60704,"o":13.02,"t":"2026-05-08T04:00:00Z","v":10624275,"vw":12.713688},{"c":12.09,"h":12.95,"l":11.44,"n":79382,"o":12,"t":"2026-05-11T04:00:00Z","v":12558075,"vw":12.278057},{"c":11.83,"h":12.54,"l":11.335,"n":66256,"o":11.85,"t":"2026-05-12T04:00:00Z","v":9374350,"vw":11.876651},{"c":11.46,"h":12.1,"l":11.325,"n":54740,"o":11.665,"t":"2026-05-13T04:00:00Z","v":9015706,"vw":11.586519},{"c":11.6,"h":11.99,"l":10.67,"n":59357,"o":11.25,"t":"2026-05-14T04:00:00Z","v":10063785,"vw":11.373639},{"c":11.18,"h":11.84,"l":10.94,"n":43287,"o":11.145,"t":"2026-05-15T04:00:00Z","v":7981555,"vw":11.22206},{"c":10.51,"h":11.23,"l":10.13,"n":56466,"o":11.11,"t":"2026-05-18T04:00:00Z","v":7836783,"vw":10.461125},{"c":9.8,"h":10.26,"l":9.7112,"n":49239,"o":10.14,"t":"2026-05-19T04:00:00Z","v":7324933,"vw":9.899974},{"c":10.75,"h":10.98,"l":9.84,"n":57960,"o":10.03,"t":"2026-05-20T04:00:00Z","v":9471458,"vw":10.564064},{"c":11.14,"h":11.545,"l":10.9,"n":77971,"o":11.36,"t":"2026-05-21T04:00:00Z","v":12000265,"vw":11.222792},{"c":10.98,"h":11.8299,"l":10.845,"n":58140,"o":11.24,"t":"2026-05-22T04:00:00Z","v":10149026,"vw":11.22563},{"c":11.74,"h":12,"l":10.93,"n":63433,"o":11.22,"t":"2026-05-26T04:00:00Z","v":11949691,"vw":11.49212},{"c":11.58,"h":11.7351,"l":11.08,"n":45133,"o":11.47,"t":"2026-05-27T04:00:00Z","v":6646997,"vw":11.385234},{"c":11.61,"h":12.105,"l":11.16,"n":54647,"o":11.38,"t":"2026-05-28T04:00:00Z","v":10439432,"vw":11.717699},{"c":11.2,"h":11.835,"l":11.05,"n":49321,"o":11.8,"t":"2026-05-29T04:00:00Z","v":7823785,"vw":11.330364},{"c":12.17,"h":12.405,"l":10.66,"n":76941,"o":11.02,"t":"2026-06-01T04:00:00Z","v":13827318,"vw":11.940492},{"c":12.01,"h":12.6,"l":11.8,"n":58785,"o":12.075,"t":"2026-06-02T04:00:00Z","v":9919078,"vw":12.199071},{"c":11.01,"h":12.04,"l":10.895,"n":69352,"o":11.72,"t":"2026-06-03T04:00:00Z","v":10327943,"vw":11.199437},{"c":10.97,"h":11.0397,"l":10.53,"n":32710,"o":10.74,"t":"2026-06-04T04:00:00Z","v":4147747,"vw":10.840937},{"c":9.74,"h":10.63,"l":9.5,"n":63568,"o":10.6,"t":"2026-06-05T04:00:00Z","v":9248970,"vw":9.893935},{"c":10.11,"h":10.21,"l":9.69,"n":36228,"o":10.01,"t":"2026-06-08T04:00:00Z","v":4828914,"vw":10.02488},{"c":9.41,"h":10.19,"l":9,"n":44305,"o":10.11,"t":"2026-06-09T04:00:00Z","v":6333120,"vw":9.479231},{"c":9.17,"h":9.7,"l":9.1407,"n":29421,"o":9.26,"t":"2026-06-10T04:00:00Z","v":3976550,"vw":9.366043},{"c":9.74,"h":9.91,"l":9.07,"n":31069,"o":9.12,"t":"2026-06-11T04:00:00Z","v":3876652,"vw":9.582817},{"c":9.9,"h":9.96,"l":9.46,"n":31661,"o":9.8,"t":"2026-06-12T04:00:00Z","v":4061734,"vw":9.772756},{"c":10.48,"h":10.645,"l":10.21,"n":34610,"o":10.33,"t":"2026-06-15T04:00:00Z","v":4614183,"vw":10.452859},{"c":9.56,"h":10.41,"l":9.54,"n":28624,"o":10.26,"t":"2026-06-16T04:00:00Z","v":4565869,"vw":9.84474},{"c":10.07,"h":10.53,"l":9.66,"n":43319,"o":9.7,"t":"2026-06-17T04:00:00Z","v":5987372,"vw":10.24809},{"c":10.15,"h":10.32,"l":9.88,"n":26699,"o":10.3,"t":"2026-06-18T04:00:00Z","v":4102244,"vw":10.077498},{"c":10.45,"h":10.6,"l":9.96,"n":33647,"o":10.355,"t":"2026-06-22T04:00:00Z","v":5802127,"vw":10.301076},{"c":9.71,"h":10.4399,"l":9.66,"n":35986,"o":9.73,"t":"2026-06-23T04:00:00Z","v":5485848,"vw":9.964211},{"c":9.35,"h":10,"l":9.19,"n":32203,"o":9.55,"t":"2026-06-24T04:00:00Z","v":4557297,"vw":9.598045},{"c":9.26,"h":9.5,"l":8.78,"n":35795,"o":9.45,"t":"2026-06-25T04:00:00Z","v":4316235,"vw":9.171029},{"c":9.99,"h":10.03,"l":8.975,"n":32041,"o":9.14,"t":"2026-06-26T04:00:00Z","v":7322843,"vw":9.712428},{"c":10.27,"h":10.27,"l":9.745,"n":34315,"o":9.855,"t":"2026-06-29T04:00:00Z","v":4520158,"vw":10.06248},{"c":10.25,"h":10.4,"l":10.065,"n":28460,"o":10.36,"t":"2026-06-30T04:00:00Z","v":3784992,"vw":10.236013},{"c":9.85,"h":10.235,"l":9.85,"n":23237,"o":10.18,"t":"2026-07-01T04:00:00Z","v":3229782,"vw":10.001512},{"c":9.56,"h":10.35,"l":9.5,"n":27471,"o":9.87,"t":"2026-07-02T04:00:00Z","v":3780042,"vw":9.842224},{"c":9.26,"h":10.025,"l":9.26,"n":34380,"o":9.7,"t":"2026-07-06T04:00:00Z","v":4171814,"vw":9.529193},{"c":8.75,"h":9.115,"l":8.415,"n":55972,"o":9.07,"t":"2026-07-07T04:00:00Z","v":7693131,"vw":8.682101},{"c":8.45,"h":8.75,"l":7.97,"n":36810,"o":8.44,"t":"2026-07-08T04:00:00Z","v":5623833,"vw":8.341188},{"c":8.47,"h":8.67,"l":8.345,"n":41889,"o":8.45,"t":"2026-07-09T04:00:00Z","v":7566230,"vw":8.503868},{"c":7.95,"h":8.55,"l":7.93,"n":27296,"o":8.51,"t":"2026-07-10T04:00:00Z","v":4366990,"vw":8.050838},{"c":7.45,"h":7.78,"l":7.3,"n":32991,"o":7.78,"t":"2026-07-13T04:00:00Z","v":5324104,"vw":7.473598},{"c":7.93,"h":8.025,"l":7.63,"n":26282,"o":7.89,"t":"2026-07-14T04:00:00Z","v":4330985,"vw":7.875012},{"c":7.47,"h":8,"l":7.42,"n":24694,"o":7.955,"t":"2026-07-15T04:00:00Z","v":3985405,"vw":7.580453},{"c":6.71,"h":7.37,"l":6.59,"n":41178,"o":7.3,"t":"2026-07-16T04:00:00Z","v":7781804,"vw":6.886192},{"c":6.4,"h":6.68,"l":6.3,"n":33398,"o":6.6,"t":"2026-07-17T04:00:00Z","v":5732752,"vw":6.482268},{"c":6.21,"h":6.51,"l":6.02,"n":37794,"o":6.51,"t":"2026-07-20T04:00:00Z","v":5922446,"vw":6.186072},{"c":6.35,"h":6.64,"l":6.2506,"n":39030,"o":6.44,"t":"2026-07-21T04:00:00Z","v":7517959,"vw":6.383027},{"c":6.52,"h":7.1,"l":6.32,"n":39144,"o":6.34,"t":"2026-07-22T04:00:00Z","v":7640903,"vw":6.726088},{"c":6.11,"h":6.48,"l":6.02,"n":36572,"o":6.31,"t":"2026-07-23T04:00:00Z","v":5991260,"vw":6.167856},{"c":5.81,"h":6.125,"l":5.77,"n":27424,"o":6.125,"t":"2026-07-24T04:00:00Z","v":4822093,"vw":5.886253},{"c":6.04,"h":6.2,"l":5.81,"n":26538,"o":5.98,"t":"2026-07-27T04:00:00Z","v":4999131,"vw":6.019558},{"c":5.66,"h":5.8799,"l":5.43,"n":27740,"o":5.845,"t":"2026-07-28T04:00:00Z","v":6537821,"vw":5.614455},{"c":5.13,"h":5.65,"l":5.115,"n":27491,"o":5.65,"t":"2026-07-29T04:00:00Z","v":5144724,"vw":5.309649},{"c":5.56,"h":5.635,"l":5.302,"n":32875,"o":5.43,"t":"2026-07-30T04:00:00Z","v":6646812,"vw":5.492521},{"c":5.49,"h":5.82,"l":5.385,"n":35947,"o":5.71,"t":"2026-07-31T04:00:00Z","v":5096305,"vw":5.522801},{"c":6.38,"h":6.455,"l":5.3203,"n":49025,"o":5.47,"t":"2026-08-03T04:00:00Z","v":7060643,"vw":6.134078},{"c":6.78,"h":6.92,"l":6.42,"n":60089,"o":6.75,"t":"2026-08-04T04:00:00Z","v":9304073,"vw":6.703233},{"c":6.68,"h":7.11,"l":6.56,"n":41420,"o":6.66,"t":"2026-08-05T04:00:00Z","v":6226736,"vw":6.808282},{"c":6.55,"h":6.85,"l":6.24,"n":33847,"o":6.365,"t":"2026-08-06T04:00:00Z","v":4515397,"vw":6.634642},{"c":7.25,"h":7.44,"l":6.88,"n":56322,"o":6.99,"t":"2026-08-07T04:00:00Z","v":9290660,"vw":7.2298},{"c":6.94,"h":7.38,"l":6.875,"n":41268,"o":7.375,"t":"2026-08-10T04:00:00Z","v":6373281,"vw":7.048622},{"c":6.77,"h":6.9,"l":6.68,"n":40008,"o":6.82,"t":"2026-08-11T04:00:00Z","v":4549672,"vw":6.776533},{"c":6.61,"h":6.94,"l":6.56,"n":35611,"o":6.9,"t":"2026-08-12T04:00:00Z","v":3633494,"vw":6.662331},{"c":6.58,"h":6.7089,"l":6.41,"n":27267,"o":6.455,"t":"2026-08-13T04:00:00Z","v":4675999,"vw":6.583049},{"c":6.66,"h":7.15,"l":6.6,"n":41910,"o":6.69,"t":"2026-08-14T04:00:00Z","v":6351465,"vw":6.853433},{"c":6.57,"h":6.67,"l":6.3711,"n":29007,"o":6.522,"t":"2026-08-17T04:00:00Z","v":4953444,"vw":6.521699},{"c":6.15,"h":6.5498,"l":6.06,"n":25812,"o":6.22,"t":"2026-08-18T04:00:00Z","v":4802061,"vw":6.254673},{"c":6.17,"h":6.3986,"l":6.025,"n":40887,"o":6.28,"t":"2026-08-19T04:00:00Z","v":7264578,"vw":6.194246},{"c":5.8,"h":6.22,"l":5.685,"n":38706,"o":6.065,"t":"2026-08-20T04:00:00Z","v":6650484,"vw":5.842954},{"c":7.11,"h":7.2,"l":5.965,"n":62400,"o":6,"t":"2026-08-21T04:00:00Z","v":16395048,"vw":6.77915},{"c":6.67,"h":7.0709,"l":6.5,"n":47759,"o":6.95,"t":"2026-08-24T04:00:00Z","v":9320672,"vw":6.76333},{"c":8.1,"h":8.1,"l":6.72,"n":89212,"o":6.73,"t":"2026-08-25T04:00:00Z","v":18974621,"vw":7.781166},{"c":7.99,"h":8.56,"l":7.845,"n":74695,"o":7.985,"t":"2026-08-26T04:00:00Z","v":15266028,"vw":8.136951},{"c":8.04,"h":8.465,"l":7.9,"n":35763,"o":8.14,"t":"2026-08-27T04:00:00Z","v":8765908,"vw":8.134426},{"c":7.12,"h":8.3,"l":7.0201,"n":43501,"o":7.99,"t":"2026-08-28T04:00:00Z","v":8962132,"vw":7.475895},{"c":7.21,"h":7.27,"l":6.97,"n":23174,"o":7.12,"t":"2026-08-31T04:00:00Z","v":3937555,"vw":7.170948},{"c":6.92,"h":7.3599,"l":6.63,"n":36005,"o":6.87,"t":"2026-09-01T04:00:00Z","v":6768318,"vw":7.015228},{"c":7.3,"h":7.4,"l":6.9,"n":28924,"o":7,"t":"2026-09-02T04:00:00Z","v":5819371,"vw":7.200128},{"c":7.36,"h":7.65,"l":7.3,"n":28643,"o":7.45,"t":"2026-09-03T04:00:00Z","v":5047252,"vw":7.463668},{"c":7.28,"h":7.82,"l":7.24,"n":30557,"o":7.82,"t":"2026-09-04T04:00:00Z","v":6147270,"vw":7.455478},{"c":7.32,"h":7.455,"l":7.2,"n":26996,"o":7.31,"t":"2026-09-08T04:00:00Z","v":4963574,"vw":7.319273},{"c":7.07,"h":7.5,"l":6.91,"n":26178,"o":7.21,"t":"2026-09-09T04:00:00Z","v":4952214,"vw":7.100264},{"c":6.72,"h":7.025,"l":6.71,"n":27021,"o":6.81,"t":"2026-09-10T04:00:00Z","v":4369166,"vw":6.831801},{"c":6.43,"h":6.83,"l":6.4,"n":27226,"o":6.67,"t":"2026-09-11T04:00:00Z","v":5435485,"vw":6.58271},{"c":6.46,"h":6.68,"l":6.06,"n":30213,"o":6.2,"t":"2026-09-14T04:00:00Z","v":5578895,"vw":6.43989},{"c":6.35,"h":6.4969,"l":6.295,"n":19730,"o":6.4,"t":"2026-09-15T04:00:00Z","v":3921349,"vw":6.395743},{"c":6.48,"h":6.9545,"l":6.4,"n":35777,"o":6.865,"t":"2026-09-16T04:00:00Z","v":8441177,"vw":6.58476},{"c":6.87,"h":7.075,"l":6.67,"n":26600,"o":6.81,"t":"2026-09-17T04:00:00Z","v":6031122,"vw":6.846984},{"c":6.73,"h":7,"l":6.57,"n":38588,"o":7,"t":"2026-09-18T04:00:00Z","v":10133507,"vw":6.702901},{"c":9.33,"h":9.64,"l":8.5701,"n":244114,"o":8.695,"t":"2026-09-21T04:00:00Z","v":58246074,"vw":9.160752},{"c":8.54,"h":9.23,"l":8.49,"n":90497,"o":9.11,"t":"2026-09-22T04:00:00Z","v":21491113,"vw":8.72153},{"c":7.72,"h":8.45,"l":7.61,"n":52452,"o":8.39,"t":"2026-09-23T04:00:00Z","v":13863919,"vw":7.934622},{"c":8.17,"h":8.49,"l":7.675,"n":61057,"o":7.86,"t":"2026-09-24T04:00:00Z","v":14374169,"vw":8.16414},{"c":7.83,"h":8.23,"l":7.75,"n":36217,"o":8.01,"t":"2026-09-25T04:00:00Z","v":7902634,"vw":7.876553},{"c":7.65,"h":7.845,"l":7.5,"n":28961,"o":7.64,"t":"2026-09-28T04:00:00Z","v":4425857,"vw":7.684529},{"c":7.38,"h":7.795,"l":7.3425,"n":22886,"o":7.73,"t":"2026-09-29T04:00:00Z","v":4460131,"vw":7.456039},{"c":7.26,"h":7.7,"l":7.25,"n":24490,"o":7.43,"t":"2026-09-30T04:00:00Z","v":4220197,"vw":7.452178},{"c":7.2,"h":7.345,"l":7.055,"n":28793,"o":7.26,"t":"2026-10-01T04:00:00Z","v":4710906,"vw":7.188718},{"c":7.03,"h":7.32,"l":7,"n":28971,"o":7.29,"t":"2026-10-02T04:00:00Z","v":4909513,"vw":7.096464},{"c":7.51,"h":7.63,"l":7.15,"n":61540,"o":7.62,"t":"2026-10-05T04:00:00Z","v":11744350,"vw":7.354679},{"c":7.36,"h":7.6,"l":7.36,"n":26197,"o":7.46,"t":"2026-10-06T04:00:00Z","v":4904675,"vw":7.471406},{"c":7.06,"h":7.24,"l":7.06,"n":21470,"o":7.21,"t":"2026-10-07T04:00:00Z","v":3511014,"vw":7.135177},{"c":6.83,"h":7.01,"l":6.7,"n":26366,"o":6.97,"t":"2026-10-08T04:00:00Z","v":4672353,"vw":6.83814},{"c":6.86,"h":6.94,"l":6.605,"n":23225,"o":6.885,"t":"2026-10-09T04:00:00Z","v":3838070,"vw":6.758069},{"c":6.82,"h":6.92,"l":6.56,"n":20578,"o":6.77,"t":"2026-10-12T04:00:00Z","v":2669161,"vw":6.770002},{"c":6.54,"h":6.82,"l":6.48,"n":20615,"o":6.71,"t":"2026-10-13T04:00:00Z","v":3645085,"vw":6.591281},{"c":6.26,"h":6.81,"l":6.16,"n":40133,"o":6.79,"t":"2026-10-14T04:00:00Z","v":8024242,"vw":6.385202},{"c":6.95,"h":6.959,"l":5.9,"n":38157,"o":6.01,"t":"2026-10-15T04:00:00Z","v":8502360,"vw":6.50775}],"volatilityBars":[{"c":7.02,"h":7.13,"l":7,"n":203,"o":7.06,"t":"2026-10-08T08:00:00Z","v":47971,"vw":7.039214},{"c":7.03,"h":7.03,"l":7.03,"n":14,"o":7.03,"t":"2026-10-08T08:15:00Z","v":1125,"vw":7.03},{"c":7.01,"h":7.0305,"l":7.01,"n":14,"o":7.0305,"t":"2026-10-08T08:30:00Z","v":3502,"vw":7.015107},{"c":6.9901,"h":7.02,"l":6.99,"n":85,"o":7.02,"t":"2026-10-08T08:45:00Z","v":27766,"vw":6.998574},{"c":7,"h":7.0075,"l":7,"n":8,"o":7.0075,"t":"2026-10-08T09:15:00Z","v":522,"vw":7.001938},{"c":7.05,"h":7.05,"l":7.05,"n":2,"o":7.05,"t":"2026-10-08T09:30:00Z","v":1300,"vw":7.05},{"c":7.03,"h":7.045,"l":7.01,"n":9,"o":7.04,"t":"2026-10-08T09:45:00Z","v":864,"vw":7.028647},{"c":7.01,"h":7.01,"l":7.01,"n":19,"o":7.01,"t":"2026-10-08T10:00:00Z","v":3318,"vw":7.01},{"c":7,"h":7.01,"l":7,"n":2,"o":7.01,"t":"2026-10-08T10:15:00Z","v":400,"vw":7.0075},{"c":6.97,"h":7,"l":6.96,"n":76,"o":7,"t":"2026-10-08T10:30:00Z","v":11043,"vw":6.968011},{"c":6.97,"h":6.98,"l":6.96,"n":11,"o":6.97,"t":"2026-10-08T10:45:00Z","v":3896,"vw":6.970509},{"c":6.95,"h":7,"l":6.93,"n":127,"o":6.98,"t":"2026-10-08T11:00:00Z","v":15148,"vw":6.948883},{"c":6.95,"h":6.95,"l":6.92,"n":72,"o":6.95,"t":"2026-10-08T11:15:00Z","v":11896,"vw":6.939213},{"c":6.95,"h":6.98,"l":6.9208,"n":60,"o":6.9342,"t":"2026-10-08T11:30:00Z","v":3834,"vw":6.937508},{"c":6.93,"h":6.98,"l":6.93,"n":20,"o":6.95,"t":"2026-10-08T11:45:00Z","v":6239,"vw":6.951912},{"c":6.96,"h":6.98,"l":6.94,"n":47,"o":6.95,"t":"2026-10-08T12:00:00Z","v":5407,"vw":6.963574},{"c":6.93,"h":6.96,"l":6.925,"n":97,"o":6.94,"t":"2026-10-08T12:15:00Z","v":15509,"vw":6.932591},{"c":6.96,"h":6.96,"l":6.92,"n":43,"o":6.9595,"t":"2026-10-08T12:30:00Z","v":7495,"vw":6.930977},{"c":6.94,"h":6.96,"l":6.92,"n":59,"o":6.92,"t":"2026-10-08T12:45:00Z","v":10224,"vw":6.93697},{"c":7,"h":7,"l":6.93,"n":48,"o":6.94,"t":"2026-10-08T13:00:00Z","v":9237,"vw":6.948207},{"c":6.92,"h":6.98,"l":6.92,"n":239,"o":6.94,"t":"2026-10-08T13:15:00Z","v":8002,"vw":6.952087},{"c":6.98,"h":7.01,"l":6.91,"n":2353,"o":6.97,"t":"2026-10-08T13:30:00Z","v":421074,"vw":6.969359},{"c":6.915,"h":7,"l":6.91,"n":894,"o":6.985,"t":"2026-10-08T13:45:00Z","v":145962,"vw":6.948226},{"c":6.8476,"h":6.9299,"l":6.84,"n":1405,"o":6.915,"t":"2026-10-08T14:00:00Z","v":270167,"vw":6.890921},{"c":6.8901,"h":6.905,"l":6.84,"n":861,"o":6.845,"t":"2026-10-08T14:15:00Z","v":264806,"vw":6.881284},{"c":6.855,"h":6.895,"l":6.85,"n":614,"o":6.895,"t":"2026-10-08T14:30:00Z","v":91152,"vw":6.869869},{"c":6.83,"h":6.8685,"l":6.83,"n":811,"o":6.85,"t":"2026-10-08T14:45:00Z","v":145757,"vw":6.844497},{"c":6.8285,"h":6.84,"l":6.81,"n":1231,"o":6.83,"t":"2026-10-08T15:00:00Z","v":266971,"vw":6.827367},{"c":6.85,"h":6.86,"l":6.821,"n":570,"o":6.825,"t":"2026-10-08T15:15:00Z","v":90826,"vw":6.835927},{"c":6.835,"h":6.85,"l":6.83,"n":608,"o":6.845,"t":"2026-10-08T15:30:00Z","v":109437,"vw":6.842539},{"c":6.855,"h":6.87,"l":6.835,"n":588,"o":6.8386,"t":"2026-10-08T15:45:00Z","v":81264,"vw":6.850555},{"c":6.85,"h":6.8677,"l":6.83,"n":511,"o":6.85,"t":"2026-10-08T16:00:00Z","v":52288,"vw":6.848085},{"c":6.8513,"h":6.93,"l":6.85,"n":838,"o":6.85,"t":"2026-10-08T16:15:00Z","v":112092,"vw":6.872804},{"c":6.835,"h":6.86,"l":6.815,"n":740,"o":6.8599,"t":"2026-10-08T16:30:00Z","v":125553,"vw":6.845957},{"c":6.815,"h":6.835,"l":6.785,"n":1280,"o":6.835,"t":"2026-10-08T16:45:00Z","v":183132,"vw":6.802558},{"c":6.805,"h":6.8175,"l":6.752,"n":974,"o":6.815,"t":"2026-10-08T17:00:00Z","v":138500,"vw":6.77906},{"c":6.755,"h":6.805,"l":6.75,"n":968,"o":6.8,"t":"2026-10-08T17:15:00Z","v":187019,"vw":6.778005},{"c":6.785,"h":6.79,"l":6.7438,"n":861,"o":6.76,"t":"2026-10-08T17:30:00Z","v":185941,"vw":6.765814},{"c":6.765,"h":6.785,"l":6.74,"n":714,"o":6.7816,"t":"2026-10-08T17:45:00Z","v":117304,"vw":6.760478},{"c":6.775,"h":6.78,"l":6.76,"n":654,"o":6.765,"t":"2026-10-08T18:00:00Z","v":116496,"vw":6.774948},{"c":6.785,"h":6.8,"l":6.77,"n":555,"o":6.775,"t":"2026-10-08T18:15:00Z","v":56782,"vw":6.784842},{"c":6.755,"h":6.785,"l":6.75,"n":529,"o":6.785,"t":"2026-10-08T18:30:00Z","v":54313,"vw":6.764999},{"c":6.715,"h":6.76,"l":6.71,"n":868,"o":6.755,"t":"2026-10-08T18:45:00Z","v":118195,"vw":6.73626},{"c":6.715,"h":6.7286,"l":6.7,"n":646,"o":6.715,"t":"2026-10-08T19:00:00Z","v":87419,"vw":6.713421},{"c":6.79,"h":6.8,"l":6.705,"n":1097,"o":6.7114,"t":"2026-10-08T19:15:00Z","v":133650,"vw":6.739216},{"c":6.835,"h":6.84,"l":6.78,"n":738,"o":6.795,"t":"2026-10-08T19:30:00Z","v":94697,"vw":6.8081},{"c":6.84,"h":6.86,"l":6.81,"n":2585,"o":6.8371,"t":"2026-10-08T19:45:00Z","v":420603,"vw":6.831637},{"c":6.84,"h":6.84,"l":6.81,"n":39,"o":6.83,"t":"2026-10-08T20:00:00Z","v":331938,"vw":6.829339},{"c":6.83,"h":6.85,"l":6.83,"n":14,"o":6.85,"t":"2026-10-08T20:15:00Z","v":3982,"vw":6.839765},{"c":6.8394,"h":6.84,"l":6.83,"n":4,"o":6.8398,"t":"2026-10-08T20:30:00Z","v":3273,"vw":6.834953},{"c":6.8474,"h":6.8474,"l":6.84,"n":12,"o":6.84,"t":"2026-10-08T20:45:00Z","v":893,"vw":6.840987},{"c":6.8328,"h":6.849,"l":6.83,"n":8,"o":6.83,"t":"2026-10-08T21:00:00Z","v":2580,"vw":6.837016},{"c":6.83,"h":6.8497,"l":6.83,"n":2,"o":6.8497,"t":"2026-10-08T21:15:00Z","v":600,"vw":6.83985},{"c":6.8301,"h":6.84,"l":6.8301,"n":12,"o":6.8331,"t":"2026-10-08T21:30:00Z","v":1261,"vw":6.837767},{"c":6.8399,"h":6.8399,"l":6.83,"n":5,"o":6.8303,"t":"2026-10-08T21:45:00Z","v":2240,"vw":6.831036},{"c":6.88,"h":6.88,"l":6.84,"n":16,"o":6.84,"t":"2026-10-08T22:00:00Z","v":8262,"vw":6.846078},{"c":6.94,"h":6.94,"l":6.85,"n":23,"o":6.87,"t":"2026-10-08T22:15:00Z","v":16680,"vw":6.893822},{"c":6.9397,"h":6.9397,"l":6.92,"n":7,"o":6.92,"t":"2026-10-08T22:30:00Z","v":400,"vw":6.92985},{"c":6.88,"h":6.92,"l":6.88,"n":6,"o":6.92,"t":"2026-10-08T22:45:00Z","v":2665,"vw":6.88153},{"c":6.86,"h":6.87,"l":6.86,"n":2,"o":6.87,"t":"2026-10-08T23:00:00Z","v":1180,"vw":6.868475},{"c":6.8763,"h":6.89,"l":6.86,"n":15,"o":6.89,"t":"2026-10-08T23:15:00Z","v":1276,"vw":6.876283},{"c":6.88,"h":6.88,"l":6.87,"n":18,"o":6.87,"t":"2026-10-08T23:30:00Z","v":4642,"vw":6.878369},{"c":6.89,"h":6.8962,"l":6.86,"n":30,"o":6.88,"t":"2026-10-08T23:45:00Z","v":7947,"vw":6.877017},{"c":6.95,"h":7.01,"l":6.89,"n":161,"o":6.92,"t":"2026-10-09T08:00:00Z","v":22835,"vw":6.95435},{"c":6.95,"h":6.97,"l":6.95,"n":25,"o":6.97,"t":"2026-10-09T08:15:00Z","v":8005,"vw":6.965079},{"c":6.95,"h":6.96,"l":6.95,"n":2,"o":6.96,"t":"2026-10-09T08:30:00Z","v":390,"vw":6.952564},{"c":6.93,"h":6.93,"l":6.93,"n":9,"o":6.93,"t":"2026-10-09T08:45:00Z","v":315,"vw":6.93},{"c":6.95,"h":6.96,"l":6.93,"n":9,"o":6.96,"t":"2026-10-09T09:00:00Z","v":628,"vw":6.9475},{"c":6.9565,"h":6.9565,"l":6.9565,"n":2,"o":6.9565,"t":"2026-10-09T09:15:00Z","v":161,"vw":6.9565},{"c":6.95,"h":6.95,"l":6.95,"n":5,"o":6.95,"t":"2026-10-09T09:30:00Z","v":1542,"vw":6.95},{"c":6.94,"h":6.94,"l":6.9305,"n":5,"o":6.9305,"t":"2026-10-09T09:45:00Z","v":738,"vw":6.935924},{"c":6.93,"h":6.93,"l":6.93,"n":5,"o":6.93,"t":"2026-10-09T10:00:00Z","v":201,"vw":6.93},{"c":6.93,"h":6.93,"l":6.93,"n":7,"o":6.93,"t":"2026-10-09T10:30:00Z","v":1054,"vw":6.93},{"c":6.92,"h":6.93,"l":6.92,"n":4,"o":6.92,"t":"2026-10-09T10:45:00Z","v":4970,"vw":6.921408},{"c":6.91,"h":6.92,"l":6.91,"n":13,"o":6.92,"t":"2026-10-09T11:00:00Z","v":3464,"vw":6.9104},{"c":6.93,"h":6.93,"l":6.91,"n":4,"o":6.91,"t":"2026-10-09T11:15:00Z","v":1065,"vw":6.916238},{"c":6.94,"h":6.94,"l":6.92,"n":45,"o":6.9298,"t":"2026-10-09T11:30:00Z","v":16531,"vw":6.937989},{"c":6.93,"h":6.94,"l":6.93,"n":5,"o":6.94,"t":"2026-10-09T11:45:00Z","v":1370,"vw":6.936392},{"c":6.9103,"h":6.9576,"l":6.91,"n":62,"o":6.95,"t":"2026-10-09T12:00:00Z","v":10871,"vw":6.922473},{"c":6.9423,"h":6.9423,"l":6.91,"n":42,"o":6.91,"t":"2026-10-09T12:15:00Z","v":1680,"vw":6.914432},{"c":6.9405,"h":6.95,"l":6.91,"n":54,"o":6.9146,"t":"2026-10-09T12:30:00Z","v":7835,"vw":6.936995},{"c":6.9279,"h":6.95,"l":6.926,"n":31,"o":6.95,"t":"2026-10-09T12:45:00Z","v":10648,"vw":6.948006},{"c":6.96,"h":6.96,"l":6.9278,"n":34,"o":6.9278,"t":"2026-10-09T13:00:00Z","v":2135,"vw":6.943177},{"c":6.885,"h":6.94,"l":6.88,"n":117,"o":6.94,"t":"2026-10-09T13:15:00Z","v":19079,"vw":6.902755},{"c":6.805,"h":6.94,"l":6.77,"n":2086,"o":6.885,"t":"2026-10-09T13:30:00Z","v":400307,"vw":6.833472},{"c":6.735,"h":6.81,"l":6.72,"n":1182,"o":6.81,"t":"2026-10-09T13:45:00Z","v":208316,"vw":6.760337},{"c":6.625,"h":6.755,"l":6.62,"n":1812,"o":6.74,"t":"2026-10-09T14:00:00Z","v":317273,"vw":6.678542},{"c":6.705,"h":6.7299,"l":6.605,"n":1263,"o":6.625,"t":"2026-10-09T14:15:00Z","v":241080,"vw":6.645791},{"c":6.69,"h":6.705,"l":6.675,"n":686,"o":6.7,"t":"2026-10-09T14:30:00Z","v":80920,"vw":6.688725},{"c":6.705,"h":6.7482,"l":6.695,"n":503,"o":6.7,"t":"2026-10-09T14:45:00Z","v":76600,"vw":6.721134},{"c":6.6899,"h":6.7263,"l":6.6617,"n":608,"o":6.7005,"t":"2026-10-09T15:00:00Z","v":58939,"vw":6.697415},{"c":6.67,"h":6.71,"l":6.67,"n":473,"o":6.685,"t":"2026-10-09T15:15:00Z","v":43758,"vw":6.691032},{"c":6.68,"h":6.69,"l":6.67,"n":507,"o":6.6734,"t":"2026-10-09T15:30:00Z","v":66411,"vw":6.678192},{"c":6.675,"h":6.705,"l":6.67,"n":455,"o":6.68,"t":"2026-10-09T15:45:00Z","v":47827,"vw":6.689743},{"c":6.665,"h":6.68,"l":6.66,"n":364,"o":6.67,"t":"2026-10-09T16:00:00Z","v":41607,"vw":6.665962},{"c":6.665,"h":6.678,"l":6.655,"n":748,"o":6.665,"t":"2026-10-09T16:15:00Z","v":88721,"vw":6.664515},{"c":6.67,"h":6.68,"l":6.66,"n":482,"o":6.67,"t":"2026-10-09T16:30:00Z","v":66021,"vw":6.669963},{"c":6.72,"h":6.73,"l":6.665,"n":515,"o":6.675,"t":"2026-10-09T16:45:00Z","v":91968,"vw":6.692517},{"c":6.7,"h":6.73,"l":6.69,"n":386,"o":6.7201,"t":"2026-10-09T17:00:00Z","v":41133,"vw":6.710131},{"c":6.6905,"h":6.71,"l":6.69,"n":297,"o":6.705,"t":"2026-10-09T17:15:00Z","v":28814,"vw":6.701034},{"c":6.705,"h":6.705,"l":6.68,"n":470,"o":6.695,"t":"2026-10-09T17:30:00Z","v":66856,"vw":6.69442},{"c":6.7699,"h":6.78,"l":6.685,"n":973,"o":6.7,"t":"2026-10-09T17:45:00Z","v":181654,"vw":6.74842},{"c":6.775,"h":6.815,"l":6.755,"n":771,"o":6.765,"t":"2026-10-09T18:00:00Z","v":116016,"vw":6.781831},{"c":6.77,"h":6.805,"l":6.765,"n":587,"o":6.775,"t":"2026-10-09T18:15:00Z","v":113107,"vw":6.788429},{"c":6.8,"h":6.8099,"l":6.765,"n":798,"o":6.7772,"t":"2026-10-09T18:30:00Z","v":113948,"vw":6.783813},{"c":6.7946,"h":6.835,"l":6.785,"n":514,"o":6.805,"t":"2026-10-09T18:45:00Z","v":72135,"vw":6.809159},{"c":6.795,"h":6.81,"l":6.785,"n":390,"o":6.8,"t":"2026-10-09T19:00:00Z","v":42589,"vw":6.797816},{"c":6.7799,"h":6.8,"l":6.77,"n":638,"o":6.795,"t":"2026-10-09T19:15:00Z","v":91647,"vw":6.782265},{"c":6.805,"h":6.81,"l":6.765,"n":964,"o":6.7784,"t":"2026-10-09T19:30:00Z","v":138755,"vw":6.796038},{"c":6.86,"h":6.87,"l":6.78,"n":3314,"o":6.805,"t":"2026-10-09T19:45:00Z","v":639579,"vw":6.821038},{"c":6.89,"h":6.94,"l":6.85,"n":171,"o":6.85,"t":"2026-10-09T20:00:00Z","v":184622,"vw":6.871799},{"c":6.8,"h":6.87,"l":6.8,"n":3,"o":6.87,"t":"2026-10-09T20:15:00Z","v":2251,"vw":6.866889},{"c":6.86,"h":6.89,"l":6.86,"n":39,"o":6.87,"t":"2026-10-09T20:30:00Z","v":14937,"vw":6.880583},{"c":6.94,"h":6.94,"l":6.9,"n":44,"o":6.93,"t":"2026-10-09T20:45:00Z","v":5796,"vw":6.930379},{"c":6.89,"h":6.89,"l":6.85,"n":27,"o":6.89,"t":"2026-10-09T21:00:00Z","v":2206,"vw":6.877467},{"c":6.91,"h":6.91,"l":6.9,"n":24,"o":6.9,"t":"2026-10-09T21:15:00Z","v":1119,"vw":6.907832},{"c":6.87,"h":6.9,"l":6.87,"n":3,"o":6.9,"t":"2026-10-09T21:30:00Z","v":260,"vw":6.882},{"c":6.87,"h":6.88,"l":6.87,"n":4,"o":6.87,"t":"2026-10-09T21:45:00Z","v":791,"vw":6.873038},{"c":6.9,"h":6.9,"l":6.88,"n":4,"o":6.88,"t":"2026-10-09T22:15:00Z","v":349,"vw":6.89},{"c":6.8791,"h":6.9,"l":6.87,"n":6,"o":6.9,"t":"2026-10-09T22:30:00Z","v":8165,"vw":6.870947},{"c":6.88,"h":6.88,"l":6.8792,"n":3,"o":6.8792,"t":"2026-10-09T22:45:00Z","v":1499,"vw":6.879734},{"c":6.85,"h":6.87,"l":6.85,"n":6,"o":6.87,"t":"2026-10-09T23:00:00Z","v":13913,"vw":6.86569},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-09T23:15:00Z","v":197,"vw":6.85},{"c":6.8892,"h":6.8982,"l":6.85,"n":11,"o":6.85,"t":"2026-10-09T23:30:00Z","v":3261,"vw":6.883157},{"c":6.9,"h":6.9,"l":6.8517,"n":11,"o":6.8898,"t":"2026-10-09T23:45:00Z","v":1360,"vw":6.87579},{"c":6.8,"h":6.963,"l":6.8,"n":167,"o":6.88,"t":"2026-10-12T08:00:00Z","v":14534,"vw":6.886783},{"c":6.87,"h":6.87,"l":6.87,"n":2,"o":6.87,"t":"2026-10-12T08:15:00Z","v":381,"vw":6.87},{"c":6.86,"h":6.86,"l":6.86,"n":10,"o":6.86,"t":"2026-10-12T08:30:00Z","v":276,"vw":6.86},{"c":6.83,"h":6.84,"l":6.8,"n":5,"o":6.84,"t":"2026-10-12T08:45:00Z","v":1841,"vw":6.83455},{"c":6.83,"h":6.83,"l":6.83,"n":8,"o":6.83,"t":"2026-10-12T09:00:00Z","v":621,"vw":6.83},{"c":6.8013,"h":6.83,"l":6.8013,"n":11,"o":6.81,"t":"2026-10-12T09:30:00Z","v":2237,"vw":6.816492},{"c":6.845,"h":6.86,"l":6.84,"n":99,"o":6.845,"t":"2026-10-12T10:15:00Z","v":5727,"vw":6.856864},{"c":6.81,"h":6.82,"l":6.81,"n":22,"o":6.8134,"t":"2026-10-12T10:30:00Z","v":2289,"vw":6.810742},{"c":6.82,"h":6.83,"l":6.81,"n":29,"o":6.81,"t":"2026-10-12T10:45:00Z","v":1634,"vw":6.813555},{"c":6.8,"h":6.86,"l":6.8,"n":57,"o":6.86,"t":"2026-10-12T11:00:00Z","v":5085,"vw":6.81221},{"c":6.83,"h":6.83,"l":6.78,"n":28,"o":6.78,"t":"2026-10-12T11:15:00Z","v":2317,"vw":6.796646},{"c":6.79,"h":6.81,"l":6.79,"n":18,"o":6.81,"t":"2026-10-12T11:30:00Z","v":1771,"vw":6.799422},{"c":6.75,"h":6.8,"l":6.74,"n":102,"o":6.8,"t":"2026-10-12T11:45:00Z","v":12702,"vw":6.752261},{"c":6.77,"h":6.77,"l":6.75,"n":18,"o":6.77,"t":"2026-10-12T12:00:00Z","v":12835,"vw":6.769218},{"c":6.78,"h":6.78,"l":6.75,"n":36,"o":6.77,"t":"2026-10-12T12:15:00Z","v":5198,"vw":6.761916},{"c":6.7184,"h":6.77,"l":6.7184,"n":121,"o":6.75,"t":"2026-10-12T12:30:00Z","v":13939,"vw":6.731395},{"c":6.75,"h":6.77,"l":6.71,"n":27,"o":6.77,"t":"2026-10-12T12:45:00Z","v":3234,"vw":6.742443},{"c":6.7239,"h":6.75,"l":6.7239,"n":28,"o":6.75,"t":"2026-10-12T13:00:00Z","v":5143,"vw":6.74264},{"c":6.78,"h":6.85,"l":6.7,"n":272,"o":6.72,"t":"2026-10-12T13:15:00Z","v":16658,"vw":6.743655},{"c":6.655,"h":6.77,"l":6.56,"n":1808,"o":6.77,"t":"2026-10-12T13:30:00Z","v":326602,"vw":6.643393},{"c":6.6714,"h":6.75,"l":6.64,"n":1136,"o":6.66,"t":"2026-10-12T13:45:00Z","v":148106,"vw":6.706927},{"c":6.7199,"h":6.72,"l":6.67,"n":733,"o":6.675,"t":"2026-10-12T14:00:00Z","v":103171,"vw":6.694489},{"c":6.705,"h":6.745,"l":6.695,"n":530,"o":6.715,"t":"2026-10-12T14:15:00Z","v":62696,"vw":6.71738},{"c":6.705,"h":6.725,"l":6.685,"n":644,"o":6.7,"t":"2026-10-12T14:30:00Z","v":65645,"vw":6.704284},{"c":6.705,"h":6.725,"l":6.7,"n":490,"o":6.71,"t":"2026-10-12T14:45:00Z","v":70361,"vw":6.711662},{"c":6.765,"h":6.7778,"l":6.7,"n":586,"o":6.705,"t":"2026-10-12T15:00:00Z","v":72915,"vw":6.742739},{"c":6.875,"h":6.92,"l":6.765,"n":1178,"o":6.765,"t":"2026-10-12T15:15:00Z","v":226153,"vw":6.841683},{"c":6.805,"h":6.8788,"l":6.8,"n":1050,"o":6.8788,"t":"2026-10-12T15:30:00Z","v":249077,"vw":6.83069},{"c":6.785,"h":6.82,"l":6.77,"n":829,"o":6.8005,"t":"2026-10-12T15:45:00Z","v":134753,"vw":6.801528},{"c":6.765,"h":6.78,"l":6.76,"n":454,"o":6.78,"t":"2026-10-12T16:00:00Z","v":37507,"vw":6.770478},{"c":6.79,"h":6.79,"l":6.755,"n":394,"o":6.765,"t":"2026-10-12T16:15:00Z","v":30694,"vw":6.772889},{"c":6.83,"h":6.83,"l":6.785,"n":494,"o":6.79,"t":"2026-10-12T16:30:00Z","v":48510,"vw":6.810651},{"c":6.81,"h":6.8285,"l":6.79,"n":532,"o":6.825,"t":"2026-10-12T16:45:00Z","v":40079,"vw":6.81083},{"c":6.825,"h":6.835,"l":6.8,"n":588,"o":6.805,"t":"2026-10-12T17:00:00Z","v":42313,"vw":6.814236},{"c":6.825,"h":6.84,"l":6.82,"n":465,"o":6.83,"t":"2026-10-12T17:15:00Z","v":32015,"vw":6.828288},{"c":6.825,"h":6.85,"l":6.815,"n":495,"o":6.825,"t":"2026-10-12T17:30:00Z","v":44445,"vw":6.829856},{"c":6.835,"h":6.84,"l":6.825,"n":309,"o":6.825,"t":"2026-10-12T17:45:00Z","v":17141,"vw":6.832823},{"c":6.81,"h":6.8399,"l":6.81,"n":328,"o":6.83,"t":"2026-10-12T18:00:00Z","v":17735,"vw":6.829307},{"c":6.815,"h":6.83,"l":6.8001,"n":546,"o":6.81,"t":"2026-10-12T18:15:00Z","v":39118,"vw":6.81893},{"c":6.775,"h":6.815,"l":6.77,"n":479,"o":6.815,"t":"2026-10-12T18:30:00Z","v":57854,"vw":6.789219},{"c":6.77,"h":6.78,"l":6.76,"n":456,"o":6.7727,"t":"2026-10-12T18:45:00Z","v":32544,"vw":6.768119},{"c":6.765,"h":6.785,"l":6.75,"n":516,"o":6.77,"t":"2026-10-12T19:00:00Z","v":36810,"vw":6.768496},{"c":6.765,"h":6.785,"l":6.76,"n":442,"o":6.76,"t":"2026-10-12T19:15:00Z","v":30604,"vw":6.77047},{"c":6.805,"h":6.815,"l":6.76,"n":1026,"o":6.77,"t":"2026-10-12T19:30:00Z","v":108391,"vw":6.787895},{"c":6.845,"h":6.85,"l":6.78,"n":1965,"o":6.805,"t":"2026-10-12T19:45:00Z","v":241039,"vw":6.810073},{"c":6.8,"h":6.89,"l":6.79,"n":92,"o":6.84,"t":"2026-10-12T20:00:00Z","v":208301,"vw":6.822258},{"c":6.81,"h":6.9,"l":6.7729,"n":31,"o":6.9,"t":"2026-10-12T20:15:00Z","v":3049,"vw":6.82437},{"c":6.8,"h":6.8,"l":6.7808,"n":16,"o":6.8,"t":"2026-10-12T20:30:00Z","v":4145,"vw":6.791712},{"c":6.8081,"h":6.8081,"l":6.8081,"n":1,"o":6.8081,"t":"2026-10-12T20:45:00Z","v":262,"vw":6.8081},{"c":6.83,"h":6.83,"l":6.8,"n":4,"o":6.8,"t":"2026-10-12T21:00:00Z","v":231,"vw":6.815},{"c":6.81,"h":6.83,"l":6.81,"n":19,"o":6.8269,"t":"2026-10-12T21:15:00Z","v":2419,"vw":6.814175},{"c":6.8255,"h":6.84,"l":6.8255,"n":2,"o":6.84,"t":"2026-10-12T21:45:00Z","v":200,"vw":6.83275},{"c":6.82,"h":6.8353,"l":6.82,"n":3,"o":6.8353,"t":"2026-10-12T22:00:00Z","v":569,"vw":6.826695},{"c":6.8353,"h":6.84,"l":6.8133,"n":6,"o":6.82,"t":"2026-10-12T22:15:00Z","v":1525,"vw":6.831017},{"c":6.8364,"h":6.8364,"l":6.8364,"n":1,"o":6.8364,"t":"2026-10-12T22:30:00Z","v":200,"vw":6.8364},{"c":6.9,"h":6.9,"l":6.8,"n":11,"o":6.81,"t":"2026-10-12T23:00:00Z","v":1088,"vw":6.81202},{"c":6.82,"h":6.85,"l":6.82,"n":31,"o":6.83,"t":"2026-10-12T23:15:00Z","v":2584,"vw":6.835},{"c":6.82,"h":6.82,"l":6.8,"n":9,"o":6.8,"t":"2026-10-12T23:30:00Z","v":6130,"vw":6.816034},{"c":6.81,"h":6.81,"l":6.77,"n":24,"o":6.8,"t":"2026-10-12T23:45:00Z","v":2399,"vw":6.784438},{"c":6.79,"h":6.82,"l":6.72,"n":106,"o":6.73,"t":"2026-10-13T08:00:00Z","v":31512,"vw":6.763668},{"c":6.77,"h":6.77,"l":6.77,"n":6,"o":6.77,"t":"2026-10-13T08:15:00Z","v":293,"vw":6.77},{"c":6.81,"h":6.81,"l":6.81,"n":3,"o":6.81,"t":"2026-10-13T08:30:00Z","v":102,"vw":6.81},{"c":6.8,"h":6.8,"l":6.8,"n":5,"o":6.8,"t":"2026-10-13T09:15:00Z","v":1492,"vw":6.8},{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-10-13T09:30:00Z","v":1374,"vw":6.8},{"c":6.81,"h":6.81,"l":6.81,"n":5,"o":6.81,"t":"2026-10-13T09:45:00Z","v":345,"vw":6.81},{"c":6.85,"h":6.85,"l":6.79,"n":7,"o":6.79,"t":"2026-10-13T10:00:00Z","v":737,"vw":6.822504},{"c":6.83,"h":6.84,"l":6.83,"n":5,"o":6.84,"t":"2026-10-13T10:30:00Z","v":483,"vw":6.832083},{"c":6.82,"h":6.83,"l":6.82,"n":7,"o":6.83,"t":"2026-10-13T10:45:00Z","v":323,"vw":6.823333},{"c":6.78,"h":6.82,"l":6.75,"n":45,"o":6.82,"t":"2026-10-13T11:00:00Z","v":3924,"vw":6.789986},{"c":6.85,"h":6.85,"l":6.75,"n":21,"o":6.76,"t":"2026-10-13T11:15:00Z","v":1592,"vw":6.764584},{"c":6.8345,"h":6.8345,"l":6.78,"n":26,"o":6.78,"t":"2026-10-13T11:30:00Z","v":1966,"vw":6.798042},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-13T11:45:00Z","v":1000,"vw":6.75},{"c":6.76,"h":6.8,"l":6.75,"n":75,"o":6.75,"t":"2026-10-13T12:00:00Z","v":4105,"vw":6.767281},{"c":6.77,"h":6.79,"l":6.76,"n":50,"o":6.77,"t":"2026-10-13T12:15:00Z","v":5382,"vw":6.77},{"c":6.74,"h":6.78,"l":6.721,"n":88,"o":6.77,"t":"2026-10-13T12:30:00Z","v":8600,"vw":6.739325},{"c":6.7246,"h":6.78,"l":6.72,"n":98,"o":6.73,"t":"2026-10-13T12:45:00Z","v":4850,"vw":6.741611},{"c":6.67,"h":6.72,"l":6.64,"n":261,"o":6.72,"t":"2026-10-13T13:00:00Z","v":13558,"vw":6.671714},{"c":6.68,"h":6.68,"l":6.63,"n":93,"o":6.65,"t":"2026-10-13T13:15:00Z","v":6183,"vw":6.646086},{"c":6.7673,"h":6.82,"l":6.66,"n":1542,"o":6.71,"t":"2026-10-13T13:30:00Z","v":265934,"vw":6.743438},{"c":6.6769,"h":6.8,"l":6.67,"n":806,"o":6.765,"t":"2026-10-13T13:45:00Z","v":114495,"vw":6.716172},{"c":6.68,"h":6.72,"l":6.66,"n":1385,"o":6.67,"t":"2026-10-13T14:00:00Z","v":257150,"vw":6.690267},{"c":6.6414,"h":6.7,"l":6.64,"n":771,"o":6.675,"t":"2026-10-13T14:15:00Z","v":134828,"vw":6.665436},{"c":6.605,"h":6.66,"l":6.6,"n":710,"o":6.645,"t":"2026-10-13T14:30:00Z","v":158103,"vw":6.623975},{"c":6.595,"h":6.615,"l":6.5701,"n":757,"o":6.605,"t":"2026-10-13T14:45:00Z","v":133282,"vw":6.594801},{"c":6.6,"h":6.62,"l":6.585,"n":669,"o":6.5918,"t":"2026-10-13T15:00:00Z","v":69929,"vw":6.603783},{"c":6.5502,"h":6.609,"l":6.55,"n":656,"o":6.609,"t":"2026-10-13T15:15:00Z","v":81203,"vw":6.579296},{"c":6.515,"h":6.56,"l":6.49,"n":1082,"o":6.555,"t":"2026-10-13T15:30:00Z","v":186111,"vw":6.517972},{"c":6.54,"h":6.545,"l":6.505,"n":550,"o":6.515,"t":"2026-10-13T15:45:00Z","v":75594,"vw":6.528214},{"c":6.55,"h":6.575,"l":6.53,"n":521,"o":6.54,"t":"2026-10-13T16:00:00Z","v":74841,"vw":6.5583},{"c":6.555,"h":6.56,"l":6.54,"n":386,"o":6.55,"t":"2026-10-13T16:15:00Z","v":38748,"vw":6.550714},{"c":6.585,"h":6.59,"l":6.545,"n":402,"o":6.55,"t":"2026-10-13T16:30:00Z","v":32886,"vw":6.570844},{"c":6.585,"h":6.6199,"l":6.585,"n":487,"o":6.59,"t":"2026-10-13T16:45:00Z","v":44491,"vw":6.604066},{"c":6.5677,"h":6.585,"l":6.56,"n":375,"o":6.58,"t":"2026-10-13T17:00:00Z","v":41193,"vw":6.570992},{"c":6.585,"h":6.605,"l":6.565,"n":466,"o":6.565,"t":"2026-10-13T17:15:00Z","v":91081,"vw":6.585342},{"c":6.585,"h":6.595,"l":6.575,"n":299,"o":6.5812,"t":"2026-10-13T17:30:00Z","v":27224,"vw":6.586056},{"c":6.53,"h":6.58,"l":6.52,"n":527,"o":6.58,"t":"2026-10-13T17:45:00Z","v":133227,"vw":6.535073},{"c":6.54,"h":6.58,"l":6.5323,"n":554,"o":6.535,"t":"2026-10-13T18:00:00Z","v":72271,"vw":6.555128},{"c":6.505,"h":6.54,"l":6.5,"n":509,"o":6.54,"t":"2026-10-13T18:15:00Z","v":107901,"vw":6.517134},{"c":6.5099,"h":6.5099,"l":6.48,"n":612,"o":6.505,"t":"2026-10-13T18:30:00Z","v":96350,"vw":6.492335},{"c":6.51,"h":6.535,"l":6.495,"n":719,"o":6.51,"t":"2026-10-13T18:45:00Z","v":133084,"vw":6.506004},{"c":6.5503,"h":6.56,"l":6.515,"n":459,"o":6.515,"t":"2026-10-13T19:00:00Z","v":108460,"vw":6.543221},{"c":6.57,"h":6.6,"l":6.54,"n":708,"o":6.55,"t":"2026-10-13T19:15:00Z","v":95727,"vw":6.577784},{"c":6.555,"h":6.585,"l":6.55,"n":686,"o":6.575,"t":"2026-10-13T19:30:00Z","v":98442,"vw":6.566227},{"c":6.55,"h":6.59,"l":6.535,"n":2225,"o":6.56,"t":"2026-10-13T19:45:00Z","v":456023,"vw":6.559739},{"c":6.5872,"h":6.5872,"l":6.5,"n":109,"o":6.54,"t":"2026-10-13T20:00:00Z","v":238374,"vw":6.538765},{"c":6.5393,"h":6.57,"l":6.5388,"n":18,"o":6.57,"t":"2026-10-13T20:15:00Z","v":5452,"vw":6.563615},{"c":6.54,"h":6.55,"l":6.54,"n":9,"o":6.55,"t":"2026-10-13T20:30:00Z","v":1700,"vw":6.541624},{"c":6.56,"h":6.58,"l":6.5503,"n":4,"o":6.5503,"t":"2026-10-13T20:45:00Z","v":506,"vw":6.560144},{"c":6.53,"h":6.58,"l":6.53,"n":12,"o":6.58,"t":"2026-10-13T21:00:00Z","v":1785,"vw":6.534067},{"c":6.53,"h":6.58,"l":6.53,"n":2,"o":6.58,"t":"2026-10-13T21:15:00Z","v":210,"vw":6.55381},{"c":6.55,"h":6.5768,"l":6.5333,"n":5,"o":6.5333,"t":"2026-10-13T21:30:00Z","v":1800,"vw":6.563609},{"c":6.5332,"h":6.5332,"l":6.5332,"n":2,"o":6.5332,"t":"2026-10-13T21:45:00Z","v":202,"vw":6.5332},{"c":6.57,"h":6.57,"l":6.53,"n":5,"o":6.54,"t":"2026-10-13T22:00:00Z","v":1195,"vw":6.541426},{"c":6.55,"h":6.55,"l":6.5409,"n":9,"o":6.55,"t":"2026-10-13T22:15:00Z","v":3126,"vw":6.548318},{"c":6.5402,"h":6.5497,"l":6.5402,"n":2,"o":6.5497,"t":"2026-10-13T22:30:00Z","v":420,"vw":6.546307},{"c":6.5,"h":6.54,"l":6.5,"n":33,"o":6.54,"t":"2026-10-13T22:45:00Z","v":2900,"vw":6.529123},{"c":6.51,"h":6.51,"l":6.5,"n":73,"o":6.51,"t":"2026-10-13T23:00:00Z","v":15789,"vw":6.508531},{"c":6.5,"h":6.51,"l":6.5,"n":24,"o":6.51,"t":"2026-10-13T23:15:00Z","v":8922,"vw":6.507102},{"c":6.51,"h":6.51,"l":6.5097,"n":33,"o":6.5097,"t":"2026-10-13T23:30:00Z","v":4600,"vw":6.509986},{"c":6.51,"h":6.51,"l":6.5,"n":14,"o":6.5,"t":"2026-10-13T23:45:00Z","v":3820,"vw":6.503164},{"c":6.912,"h":7,"l":6.61,"n":1172,"o":6.73,"t":"2026-10-14T08:00:00Z","v":174388,"vw":6.852013},{"c":6.87,"h":6.91,"l":6.83,"n":83,"o":6.87,"t":"2026-10-14T08:15:00Z","v":27213,"vw":6.875613},{"c":6.87,"h":6.87,"l":6.83,"n":34,"o":6.86,"t":"2026-10-14T08:30:00Z","v":6291,"vw":6.842272},{"c":6.8114,"h":6.87,"l":6.79,"n":53,"o":6.83,"t":"2026-10-14T08:45:00Z","v":13877,"vw":6.816503},{"c":6.84,"h":6.8487,"l":6.82,"n":25,"o":6.83,"t":"2026-10-14T09:00:00Z","v":7646,"vw":6.83497},{"c":6.84,"h":6.87,"l":6.83,"n":118,"o":6.84,"t":"2026-10-14T09:15:00Z","v":6648,"vw":6.857727},{"c":6.96,"h":6.99,"l":6.81,"n":442,"o":6.83,"t":"2026-10-14T09:30:00Z","v":55427,"vw":6.934084},{"c":6.92,"h":6.99,"l":6.9,"n":197,"o":6.98,"t":"2026-10-14T09:45:00Z","v":45395,"vw":6.972189},{"c":6.97,"h":6.99,"l":6.92,"n":126,"o":6.92,"t":"2026-10-14T10:00:00Z","v":23167,"vw":6.959488},{"c":6.9645,"h":7.02,"l":6.93,"n":320,"o":6.97,"t":"2026-10-14T10:15:00Z","v":49101,"vw":6.978881},{"c":6.91,"h":6.95,"l":6.8939,"n":195,"o":6.95,"t":"2026-10-14T10:30:00Z","v":24310,"vw":6.911141},{"c":6.9,"h":6.95,"l":6.86,"n":112,"o":6.92,"t":"2026-10-14T10:45:00Z","v":7668,"vw":6.889251},{"c":6.89,"h":6.96,"l":6.86,"n":430,"o":6.92,"t":"2026-10-14T11:00:00Z","v":116820,"vw":6.894823},{"c":6.8514,"h":6.9,"l":6.8313,"n":166,"o":6.9,"t":"2026-10-14T11:15:00Z","v":27913,"vw":6.8713},{"c":6.8,"h":6.88,"l":6.8,"n":345,"o":6.85,"t":"2026-10-14T11:30:00Z","v":48398,"vw":6.841473},{"c":6.868,"h":6.88,"l":6.8,"n":337,"o":6.8,"t":"2026-10-14T11:45:00Z","v":48029,"vw":6.843573},{"c":6.9,"h":6.9,"l":6.8301,"n":277,"o":6.855,"t":"2026-10-14T12:00:00Z","v":69138,"vw":6.860351},{"c":6.905,"h":6.91,"l":6.8587,"n":277,"o":6.895,"t":"2026-10-14T12:15:00Z","v":67376,"vw":6.899036},{"c":6.78,"h":6.91,"l":6.71,"n":429,"o":6.91,"t":"2026-10-14T12:30:00Z","v":73856,"vw":6.778809},{"c":6.8215,"h":6.85,"l":6.7987,"n":266,"o":6.7987,"t":"2026-10-14T12:45:00Z","v":57185,"vw":6.822998},{"c":6.8,"h":6.85,"l":6.8,"n":235,"o":6.82,"t":"2026-10-14T13:00:00Z","v":63038,"vw":6.819783},{"c":6.8,"h":6.83,"l":6.76,"n":419,"o":6.81,"t":"2026-10-14T13:15:00Z","v":125680,"vw":6.797071},{"c":6.465,"h":6.81,"l":6.46,"n":4790,"o":6.79,"t":"2026-10-14T13:30:00Z","v":1125966,"vw":6.62942},{"c":6.36,"h":6.53,"l":6.36,"n":2635,"o":6.47,"t":"2026-10-14T13:45:00Z","v":547306,"vw":6.4284},{"c":6.4073,"h":6.425,"l":6.33,"n":2379,"o":6.36,"t":"2026-10-14T14:00:00Z","v":555484,"vw":6.38618},{"c":6.325,"h":6.4178,"l":6.3,"n":1562,"o":6.405,"t":"2026-10-14T14:15:00Z","v":296180,"vw":6.339024},{"c":6.375,"h":6.3899,"l":6.3114,"n":1195,"o":6.325,"t":"2026-10-14T14:30:00Z","v":179284,"vw":6.345638},{"c":6.5,"h":6.51,"l":6.375,"n":1981,"o":6.38,"t":"2026-10-14T14:45:00Z","v":335389,"vw":6.446229},{"c":6.405,"h":6.5099,"l":6.4,"n":1167,"o":6.5,"t":"2026-10-14T15:00:00Z","v":204410,"vw":6.440643},{"c":6.3917,"h":6.43,"l":6.355,"n":1301,"o":6.4009,"t":"2026-10-14T15:15:00Z","v":174814,"vw":6.398592},{"c":6.39,"h":6.4,"l":6.3547,"n":829,"o":6.395,"t":"2026-10-14T15:30:00Z","v":148692,"vw":6.377706},{"c":6.445,"h":6.48,"l":6.38,"n":768,"o":6.38,"t":"2026-10-14T15:45:00Z","v":122507,"vw":6.436152},{"c":6.345,"h":6.44,"l":6.34,"n":632,"o":6.44,"t":"2026-10-14T16:00:00Z","v":103919,"vw":6.390822},{"c":6.3787,"h":6.38,"l":6.33,"n":1325,"o":6.35,"t":"2026-10-14T16:15:00Z","v":216885,"vw":6.356455},{"c":6.375,"h":6.4,"l":6.36,"n":891,"o":6.375,"t":"2026-10-14T16:30:00Z","v":106310,"vw":6.377061},{"c":6.385,"h":6.39,"l":6.35,"n":755,"o":6.37,"t":"2026-10-14T16:45:00Z","v":131477,"vw":6.36643},{"c":6.35,"h":6.41,"l":6.35,"n":580,"o":6.385,"t":"2026-10-14T17:00:00Z","v":116715,"vw":6.373165},{"c":6.315,"h":6.35,"l":6.3,"n":666,"o":6.35,"t":"2026-10-14T17:15:00Z","v":165415,"vw":6.328242},{"c":6.32,"h":6.32,"l":6.3,"n":468,"o":6.31,"t":"2026-10-14T17:30:00Z","v":82502,"vw":6.311882},{"c":6.2412,"h":6.315,"l":6.24,"n":1183,"o":6.315,"t":"2026-10-14T17:45:00Z","v":380187,"vw":6.277954},{"c":6.26,"h":6.29,"l":6.23,"n":932,"o":6.24,"t":"2026-10-14T18:00:00Z","v":170752,"vw":6.258416},{"c":6.25,"h":6.26,"l":6.23,"n":615,"o":6.255,"t":"2026-10-14T18:15:00Z","v":86154,"vw":6.243136},{"c":6.225,"h":6.25,"l":6.22,"n":516,"o":6.245,"t":"2026-10-14T18:30:00Z","v":71508,"vw":6.231996},{"c":6.22,"h":6.2395,"l":6.205,"n":751,"o":6.22,"t":"2026-10-14T18:45:00Z","v":185867,"vw":6.219748},{"c":6.215,"h":6.24,"l":6.1917,"n":642,"o":6.215,"t":"2026-10-14T19:00:00Z","v":93151,"vw":6.213281},{"c":6.235,"h":6.28,"l":6.215,"n":734,"o":6.215,"t":"2026-10-14T19:15:00Z","v":119356,"vw":6.247305},{"c":6.2,"h":6.2599,"l":6.2,"n":915,"o":6.24,"t":"2026-10-14T19:30:00Z","v":152472,"vw":6.236445},{"c":6.29,"h":6.3,"l":6.16,"n":2848,"o":6.2,"t":"2026-10-14T19:45:00Z","v":586420,"vw":6.22962},{"c":6.3,"h":6.32,"l":6.26,"n":175,"o":6.285,"t":"2026-10-14T20:00:00Z","v":329940,"vw":6.264824},{"c":6.29,"h":6.32,"l":6.27,"n":38,"o":6.3,"t":"2026-10-14T20:15:00Z","v":7698,"vw":6.286522},{"c":6.3052,"h":6.3052,"l":6.23,"n":48,"o":6.27,"t":"2026-10-14T20:30:00Z","v":7329,"vw":6.253809},{"c":6.26,"h":6.32,"l":6.23,"n":11,"o":6.32,"t":"2026-10-14T20:45:00Z","v":2396,"vw":6.247527},{"c":6.2399,"h":6.28,"l":6.2386,"n":6,"o":6.28,"t":"2026-10-14T21:00:00Z","v":1119,"vw":6.261343},{"c":6.28,"h":6.2976,"l":6.26,"n":19,"o":6.26,"t":"2026-10-14T21:15:00Z","v":3316,"vw":6.283385},{"c":6.2353,"h":6.27,"l":6.2353,"n":24,"o":6.2615,"t":"2026-10-14T21:30:00Z","v":1744,"vw":6.25573},{"c":6.24,"h":6.24,"l":6.23,"n":23,"o":6.2362,"t":"2026-10-14T21:45:00Z","v":6843,"vw":6.235383},{"c":6.2,"h":6.24,"l":6.2,"n":35,"o":6.24,"t":"2026-10-14T22:00:00Z","v":11172,"vw":6.20915},{"c":6.21,"h":6.24,"l":6.1702,"n":23,"o":6.2,"t":"2026-10-14T22:15:00Z","v":7528,"vw":6.203009},{"c":6.12,"h":6.23,"l":6.12,"n":70,"o":6.23,"t":"2026-10-14T22:30:00Z","v":8859,"vw":6.181124},{"c":6.15,"h":6.19,"l":6.1334,"n":6,"o":6.1334,"t":"2026-10-14T22:45:00Z","v":1793,"vw":6.15899},{"c":6.15,"h":6.154,"l":6.12,"n":39,"o":6.15,"t":"2026-10-14T23:00:00Z","v":7061,"vw":6.14076},{"c":6.15,"h":6.19,"l":6.14,"n":36,"o":6.19,"t":"2026-10-14T23:15:00Z","v":8927,"vw":6.153549},{"c":6.1301,"h":6.15,"l":6.12,"n":24,"o":6.15,"t":"2026-10-14T23:30:00Z","v":5174,"vw":6.130819},{"c":6.12,"h":6.15,"l":6.12,"n":49,"o":6.1312,"t":"2026-10-14T23:45:00Z","v":8880,"vw":6.130249},{"c":6.15,"h":6.31,"l":6.0525,"n":388,"o":6.15,"t":"2026-10-15T08:00:00Z","v":74289,"vw":6.174534},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-10-15T08:15:00Z","v":500,"vw":6.24},{"c":6.22,"h":6.22,"l":6.21,"n":11,"o":6.21,"t":"2026-10-15T08:30:00Z","v":2724,"vw":6.218703},{"c":6.2,"h":6.22,"l":6.2,"n":13,"o":6.2,"t":"2026-10-15T08:45:00Z","v":4604,"vw":6.213183},{"c":6.23,"h":6.23,"l":6.2,"n":3,"o":6.2,"t":"2026-10-15T09:00:00Z","v":11799,"vw":6.223315},{"c":6.23,"h":6.23,"l":6.23,"n":6,"o":6.23,"t":"2026-10-15T09:15:00Z","v":1012,"vw":6.23},{"c":6.1901,"h":6.1901,"l":6.19,"n":5,"o":6.19,"t":"2026-10-15T09:30:00Z","v":8911,"vw":6.190099},{"c":6.21,"h":6.21,"l":6.21,"n":3,"o":6.21,"t":"2026-10-15T10:00:00Z","v":1120,"vw":6.21},{"c":6.19,"h":6.21,"l":6.19,"n":3,"o":6.21,"t":"2026-10-15T10:15:00Z","v":2498,"vw":6.201491},{"c":6.2,"h":6.2,"l":6.2,"n":3,"o":6.2,"t":"2026-10-15T10:30:00Z","v":353,"vw":6.2},{"c":6.22,"h":6.22,"l":6.19,"n":20,"o":6.21,"t":"2026-10-15T10:45:00Z","v":1922,"vw":6.207198},{"c":6.1501,"h":6.2162,"l":6.1501,"n":83,"o":6.21,"t":"2026-10-15T11:00:00Z","v":11370,"vw":6.182804},{"c":6.14,"h":6.16,"l":6.12,"n":48,"o":6.15,"t":"2026-10-15T11:15:00Z","v":12169,"vw":6.147451},{"c":6.13,"h":6.16,"l":6.1,"n":83,"o":6.14,"t":"2026-10-15T11:30:00Z","v":45264,"vw":6.124432},{"c":6.15,"h":6.15,"l":6.12,"n":17,"o":6.1388,"t":"2026-10-15T11:45:00Z","v":1822,"vw":6.139832},{"c":6.13,"h":6.15,"l":6.1,"n":19,"o":6.1209,"t":"2026-10-15T12:00:00Z","v":4513,"vw":6.119473},{"c":6.1,"h":6.13,"l":6.095,"n":90,"o":6.1071,"t":"2026-10-15T12:15:00Z","v":23299,"vw":6.101697},{"c":6.0331,"h":6.09,"l":6.01,"n":244,"o":6.09,"t":"2026-10-15T12:30:00Z","v":33858,"vw":6.041893},{"c":6.0599,"h":6.0599,"l":6.02,"n":81,"o":6.05,"t":"2026-10-15T12:45:00Z","v":11779,"vw":6.036413},{"c":6.01,"h":6.04,"l":6.01,"n":99,"o":6.02,"t":"2026-10-15T13:00:00Z","v":13919,"vw":6.02218},{"c":6.0001,"h":6.02,"l":6,"n":172,"o":6.0199,"t":"2026-10-15T13:15:00Z","v":22171,"vw":6.00959},{"c":6.145,"h":6.18,"l":6,"n":2316,"o":6.01,"t":"2026-10-15T13:30:00Z","v":604127,"vw":6.079846},{"c":5.92,"h":6.14,"l":5.9,"n":2799,"o":6.14,"t":"2026-10-15T13:45:00Z","v":550508,"vw":6.005467},{"c":6.045,"h":6.11,"l":5.905,"n":2614,"o":5.91,"t":"2026-10-15T14:00:00Z","v":447216,"vw":5.996791},{"c":6.08,"h":6.12,"l":6.01,"n":1951,"o":6.04,"t":"2026-10-15T14:15:00Z","v":379272,"vw":6.076657},{"c":6.22,"h":6.2555,"l":6.055,"n":1161,"o":6.07,"t":"2026-10-15T14:30:00Z","v":164658,"vw":6.169581},{"c":6.425,"h":6.45,"l":6.22,"n":1931,"o":6.2299,"t":"2026-10-15T14:45:00Z","v":426096,"vw":6.360765},{"c":6.54,"h":6.56,"l":6.39,"n":2261,"o":6.425,"t":"2026-10-15T15:00:00Z","v":532397,"vw":6.473148},{"c":6.575,"h":6.58,"l":6.4602,"n":2258,"o":6.53,"t":"2026-10-15T15:15:00Z","v":484333,"vw":6.519966},{"c":6.53,"h":6.6,"l":6.53,"n":1770,"o":6.58,"t":"2026-10-15T15:30:00Z","v":420446,"vw":6.570364},{"c":6.59,"h":6.615,"l":6.5,"n":1044,"o":6.53,"t":"2026-10-15T15:45:00Z","v":188207,"vw":6.56817},{"c":6.565,"h":6.635,"l":6.55,"n":795,"o":6.58,"t":"2026-10-15T16:00:00Z","v":123708,"vw":6.582922},{"c":6.595,"h":6.6,"l":6.565,"n":560,"o":6.565,"t":"2026-10-15T16:15:00Z","v":61506,"vw":6.585834},{"c":6.63,"h":6.6473,"l":6.5714,"n":826,"o":6.595,"t":"2026-10-15T16:30:00Z","v":114850,"vw":6.615074},{"c":6.625,"h":6.66,"l":6.585,"n":730,"o":6.635,"t":"2026-10-15T16:45:00Z","v":120722,"vw":6.613289},{"c":6.855,"h":6.88,"l":6.825,"n":529,"o":6.855,"t":"2026-10-15T18:00:00Z","v":111504,"vw":6.847459},{"c":6.765,"h":6.87,"l":6.705,"n":1638,"o":6.855,"t":"2026-10-15T18:15:00Z","v":323679,"vw":6.784358},{"c":6.79,"h":6.835,"l":6.755,"n":1125,"o":6.7627,"t":"2026-10-15T18:30:00Z","v":148480,"vw":6.807866},{"c":6.755,"h":6.81,"l":6.75,"n":943,"o":6.8,"t":"2026-10-15T18:45:00Z","v":115704,"vw":6.777588},{"c":6.815,"h":6.82,"l":6.7519,"n":1419,"o":6.7519,"t":"2026-10-15T19:00:00Z","v":188169,"vw":6.799712},{"c":6.885,"h":6.93,"l":6.8101,"n":1611,"o":6.82,"t":"2026-10-15T19:15:00Z","v":317750,"vw":6.871139},{"c":6.9,"h":6.94,"l":6.86,"n":1573,"o":6.88,"t":"2026-10-15T19:30:00Z","v":214895,"vw":6.89881},{"c":6.94,"h":6.959,"l":6.875,"n":4382,"o":6.895,"t":"2026-10-15T19:45:00Z","v":788618,"vw":6.924617},{"c":6.9324,"h":7,"l":6.92,"n":183,"o":6.95,"t":"2026-10-15T20:00:00Z","v":485603,"vw":6.951461},{"c":6.86,"h":6.93,"l":6.86,"n":35,"o":6.8693,"t":"2026-10-15T20:15:00Z","v":4753,"vw":6.910742},{"c":6.9002,"h":6.93,"l":6.88,"n":30,"o":6.9,"t":"2026-10-15T20:30:00Z","v":5510,"vw":6.896965},{"c":6.9,"h":6.92,"l":6.9,"n":25,"o":6.91,"t":"2026-10-15T20:45:00Z","v":882169,"vw":6.910195},{"c":6.88,"h":6.88,"l":6.8652,"n":16,"o":6.8662,"t":"2026-10-15T21:00:00Z","v":1159,"vw":6.872917}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.025,"strike":7.690102020311106,"iv":1.6076388516217235,"gamma":0.32860208044336997,"theta":-0.05071732840486923,"vega":0.0006143864772845051,"rho":0.000017232125553004903,"breakevenPct":12.138110760335856},{"delta":0.15,"premium":0.1,"strike":9.281919850437736,"iv":4.641793120272741,"gamma":0.19691130545471675,"theta":-0.18143687005745662,"vega":0.0007908287830563176,"rho":0.000024226163235297422,"breakevenPct":36.36511410519966},{"delta":0.2,"premium":0.1,"strike":8.80212173217917,"iv":3.886748309450045,"gamma":0.36835552213791345,"theta":-0.15859480318246572,"vega":0.000918913563742542,"rho":0.00003308510330447142,"breakevenPct":29.391304246790277},{"delta":0.25,"premium":0.1,"strike":8.322323613920606,"iv":3.131703498627349,"gamma":0.53979973882111,"theta":-0.13575273630747486,"vega":0.001046998344428766,"rho":0.00004194404337364541,"breakevenPct":22.4174943883809},{"delta":0.3,"premium":0.1,"strike":7.8425254956620405,"iv":2.3766586878046536,"gamma":0.7112439555043066,"theta":-0.11291066943248398,"vega":0.0011750831251149904,"rho":0.0000508029834428194,"breakevenPct":15.44368452997152},{"delta":0.35,"premium":0.1,"strike":7.362727377403475,"iv":1.6216138769819577,"gamma":0.8826881721875033,"theta":-0.0900686025574931,"vega":0.0013031679058012145,"rho":0.0000596619235119934,"breakevenPct":8.469874671562138},{"delta":0.4,"premium":0.10916127541589653,"strike":6.98590573012939,"iv":1.0557950092421442,"gamma":1.0004551756007394,"theta":-0.07239690388170056,"vega":0.0013859057301293899,"rho":0.00006835483498402547,"breakevenPct":3.1259739178093935},{"delta":0.45,"premium":0.14670748613678375,"strike":6.928142329020333,"iv":1.0762663585951942,"gamma":0.9519108133086875,"theta":-0.07074487060998152,"vega":0.0013281423290203327,"rho":0.00007653332998294565,"breakevenPct":2.8321194063534336},{"delta":0.5,"premium":0.184253696857671,"strike":6.8703789279112755,"iv":1.0967377079482439,"gamma":0.9033664510166358,"theta":-0.06909283733826248,"vega":0.0012703789279112753,"rho":0.00008471182498186583,"breakevenPct":2.5382648948974738},{"delta":0.55,"premium":0.22179990757855828,"strike":6.812615526802218,"iv":1.1172090573012938,"gamma":0.854822088724584,"theta":-0.06744080406654344,"vega":0.001212615526802218,"rho":0.00009289031998078602,"breakevenPct":2.244410383441514},{"delta":0.6,"premium":0.2593461182994454,"strike":6.75485212569316,"iv":1.1376804066543438,"gamma":0.8062777264325323,"theta":-0.0657887707948244,"vega":0.0011548521256931608,"rho":0.00010106881497970619,"breakevenPct":1.9505558719855542},{"delta":0.65,"premium":0.2968923290203327,"strike":6.697088724584104,"iv":1.1581517560073937,"gamma":0.7577333641404805,"theta":-0.06413673752310536,"vega":0.0010970887245841034,"rho":0.00010924730997862638,"breakevenPct":1.6567013605295942},{"delta":0.7,"premium":0.33443853974121995,"strike":6.639325323475046,"iv":1.1786231053604437,"gamma":0.7091890018484288,"theta":-0.062484704251386324,"vega":0.0010393253234750462,"rho":0.00011742580497754656,"breakevenPct":1.3628468490736345},{"delta":0.75,"premium":0.3719847504621072,"strike":6.581561922365989,"iv":1.1990944547134936,"gamma":0.660644639556377,"theta":-0.06083267097966728,"vega":0.0009815619223659889,"rho":0.00012560429997646673,"breakevenPct":1.0689923376176744},{"delta":0.8,"premium":0.4095309611829945,"strike":6.523798521256931,"iv":1.2195658040665434,"gamma":0.6121002772643253,"theta":-0.05918063770794825,"vega":0.0009237985212569315,"rho":0.00013378279497538694,"breakevenPct":0.7751378261617146},{"delta":0.85,"premium":0.970072202939543,"strike":5.972510771348829,"iv":2.6757117822065215,"gamma":0.4157293314171676,"theta":-0.09691871924149348,"vega":0.0007936187607455816,"rho":0.0001278590905775389,"breakevenPct":0.9096362541914567},{"delta":0.9,"premium":1.8970657453537332,"strike":5.075420246431872,"iv":5.13780664990469,"gamma":0.11577921477969716,"theta":-0.16225667713518993,"vega":0.0006126982858231009,"rho":0.00011205425326903019,"breakevenPct":1.3442731364186637}],"put":[{"delta":0.1,"premium":0.11787778735017901,"strike":4.689925670661894,"iv":6.650047514245962,"gamma":0.11384785702398231,"theta":-0.202727982438243,"vega":0.0006093237394456032,"rho":-0.00002102297796331611,"breakevenPct":33.54581564953904},{"delta":0.15,"premium":0.08009442285952101,"strike":5.69748205707944,"iv":3.6827166280814763,"gamma":0.37608726736701137,"theta":-0.12653404387001915,"vega":0.0008007162579989062,"rho":-0.000029046845522817213,"breakevenPct":18.351923921222106},{"delta":0.2,"premium":0.05426626197225033,"strike":6.512189319920715,"iv":1.3137096511419704,"gamma":0.5945254673744209,"theta":-0.06607367307322663,"vega":0.000964053607501827,"rho":-0.00003738765297562165,"breakevenPct":6.134839274004866},{"delta":0.25,"premium":0.07523062076740623,"strike":6.572087487906875,"iv":1.286535086905481,"gamma":0.641526269514104,"theta":-0.06719429278427445,"vega":0.0010175833708242943,"rho":-0.00004696895926788877,"breakevenPct":5.568940884600741},{"delta":0.3,"premium":0.09619497956256212,"strike":6.631985655893034,"iv":1.2593605226689915,"gamma":0.688527071653787,"theta":-0.06831491249532226,"vega":0.0010711131341467615,"rho":-0.000056550265560155896,"breakevenPct":5.003042495196615},{"delta":0.35,"premium":0.11715933835771802,"strike":6.691883823879194,"iv":1.232185958432502,"gamma":0.7355278737934702,"theta":-0.06943553220637007,"vega":0.0011246428974692286,"rho":-0.00006613157185242301,"breakevenPct":4.437144105792489},{"delta":0.4,"premium":0.13812369715287395,"strike":6.7517819918653545,"iv":1.2050113941960126,"gamma":0.7825286759331533,"theta":-0.07055615191741788,"vega":0.001178172660791696,"rho":-0.00007571287814469015,"breakevenPct":3.8712457163883633},{"delta":0.45,"premium":0.15908805594802986,"strike":6.811680159851514,"iv":1.177836829959523,"gamma":0.8295294780728364,"theta":-0.07167677162846568,"vega":0.0012317024241141632,"rho":-0.00008529418443695727,"breakevenPct":3.305347326984238},{"delta":0.5,"premium":0.18005241474318573,"strike":6.871578327837674,"iv":1.1506622657230334,"gamma":0.8765302802125194,"theta":-0.0727973913395135,"vega":0.0012852321874366303,"rho":-0.00009487549072922439,"breakevenPct":2.7394489375801125},{"delta":0.55,"premium":0.2010167735383417,"strike":6.9314764958238335,"iv":1.1234877014865439,"gamma":0.9235310823522025,"theta":-0.07391801105056131,"vega":0.0013387619507590975,"rho":-0.00010445679702149152,"breakevenPct":2.173550548175987},{"delta":0.6,"premium":0.22198113233349753,"strike":6.991374663809993,"iv":1.0963131372500545,"gamma":0.9705318844918855,"theta":-0.07503863076160912,"vega":0.0013922917140815646,"rho":-0.00011403810331375864,"breakevenPct":1.6076521587718613},{"delta":0.65,"premium":0.5452398661731351,"strike":7.297897549928498,"iv":1.9016964173591597,"gamma":0.7567479935279745,"theta":-0.11896537139339253,"vega":0.0013150205155932028,"rho":-0.00013128657636172253,"breakevenPct":1.8509057593697227},{"delta":0.7,"premium":0.919351859366049,"strike":7.645908706387022,"iv":2.8471361572647176,"gamma":0.49909378035972124,"theta":-0.1700931417127762,"vega":0.0012157454169871313,"rho":-0.00014982485316298116,"breakevenPct":2.230278386323057},{"delta":0.75,"premium":1.293463852558964,"strike":7.993919862845548,"iv":3.7925758971702774,"gamma":0.24143956719146742,"theta":-0.22122091203216,"vega":0.0011164703183810596,"rho":-0.00016836312996423985,"breakevenPct":2.609651013276392},{"delta":0.8,"premium":2.2809925634873114,"strike":8.976774771022814,"iv":5.226548316824712,"gamma":0.2045308474576813,"theta":-0.2741169346661815,"vega":0.0009824658184600208,"rho":-0.00020304236133862527,"breakevenPct":2.677584192797905},{"delta":0.85,"premium":4.221166129332267,"strike":10.928332844847516,"iv":7.397259773988737,"gamma":0.08975552117338377,"theta":-0.31872904809551056,"vega":0.0008187170248734753,"rho":-0.00026258462916574447,"breakevenPct":2.5121116930923155},{"delta":0.9,"premium":3.6543884506489603,"strike":10.439730758692543,"iv":5.6267195604917175,"gamma":0.0912323877265933,"theta":-0.1809838980469417,"vega":0.0006163387585375091,"rho":-0.00025646030930400967,"breakevenPct":1.3758385458781717}]},"raw":{"call":[{"delta":0.1,"premium":0.025,"strike":7.690102020311106,"iv":1.6076388516217235,"gamma":0.32860208044336997,"theta":-0.05071732840486923,"vega":0.0006143864772845051,"rho":0.000017232125553004903,"breakevenPct":12.138110760335856},{"delta":0.15,"premium":0.1,"strike":9.281919850437736,"iv":4.641793120272741,"gamma":0.19691130545471675,"theta":-0.18143687005745662,"vega":0.0007908287830563176,"rho":0.000024226163235297422,"breakevenPct":36.36511410519966},{"delta":0.2,"premium":0.1,"strike":8.80212173217917,"iv":3.886748309450045,"gamma":0.36835552213791345,"theta":-0.15859480318246572,"vega":0.000918913563742542,"rho":0.00003308510330447142,"breakevenPct":29.391304246790277},{"delta":0.25,"premium":0.1,"strike":8.322323613920606,"iv":3.131703498627349,"gamma":0.53979973882111,"theta":-0.13575273630747486,"vega":0.001046998344428766,"rho":0.00004194404337364541,"breakevenPct":22.4174943883809},{"delta":0.3,"premium":0.1,"strike":7.8425254956620405,"iv":2.3766586878046536,"gamma":0.7112439555043066,"theta":-0.11291066943248398,"vega":0.0011750831251149904,"rho":0.0000508029834428194,"breakevenPct":15.44368452997152},{"delta":0.35,"premium":0.1,"strike":7.362727377403475,"iv":1.6216138769819577,"gamma":0.8826881721875033,"theta":-0.0900686025574931,"vega":0.0013031679058012145,"rho":0.0000596619235119934,"breakevenPct":8.469874671562138},{"delta":0.4,"premium":0.10916127541589653,"strike":6.98590573012939,"iv":1.0557950092421442,"gamma":1.0004551756007394,"theta":-0.07239690388170056,"vega":0.0013859057301293899,"rho":0.00006835483498402547,"breakevenPct":3.1259739178093935},{"delta":0.45,"premium":0.14670748613678375,"strike":6.928142329020333,"iv":1.0762663585951942,"gamma":0.9519108133086875,"theta":-0.07074487060998152,"vega":0.0013281423290203327,"rho":0.00007653332998294565,"breakevenPct":2.8321194063534336},{"delta":0.5,"premium":0.184253696857671,"strike":6.8703789279112755,"iv":1.0967377079482439,"gamma":0.9033664510166358,"theta":-0.06909283733826248,"vega":0.0012703789279112753,"rho":0.00008471182498186583,"breakevenPct":2.5382648948974738},{"delta":0.55,"premium":0.22179990757855828,"strike":6.812615526802218,"iv":1.1172090573012938,"gamma":0.854822088724584,"theta":-0.06744080406654344,"vega":0.001212615526802218,"rho":0.00009289031998078602,"breakevenPct":2.244410383441514},{"delta":0.6,"premium":0.2593461182994454,"strike":6.75485212569316,"iv":1.1376804066543438,"gamma":0.8062777264325323,"theta":-0.0657887707948244,"vega":0.0011548521256931608,"rho":0.00010106881497970619,"breakevenPct":1.9505558719855542},{"delta":0.65,"premium":0.2968923290203327,"strike":6.697088724584104,"iv":1.1581517560073937,"gamma":0.7577333641404805,"theta":-0.06413673752310536,"vega":0.0010970887245841034,"rho":0.00010924730997862638,"breakevenPct":1.6567013605295942},{"delta":0.7,"premium":0.33443853974121995,"strike":6.639325323475046,"iv":1.1786231053604437,"gamma":0.7091890018484288,"theta":-0.062484704251386324,"vega":0.0010393253234750462,"rho":0.00011742580497754656,"breakevenPct":1.3628468490736345},{"delta":0.75,"premium":0.3719847504621072,"strike":6.581561922365989,"iv":1.1990944547134936,"gamma":0.660644639556377,"theta":-0.06083267097966728,"vega":0.0009815619223659889,"rho":0.00012560429997646673,"breakevenPct":1.0689923376176744},{"delta":0.8,"premium":0.4095309611829945,"strike":6.523798521256931,"iv":1.2195658040665434,"gamma":0.6121002772643253,"theta":-0.05918063770794825,"vega":0.0009237985212569315,"rho":0.00013378279497538694,"breakevenPct":0.7751378261617146},{"delta":0.85,"premium":0.970072202939543,"strike":5.972510771348829,"iv":2.6757117822065215,"gamma":0.4157293314171676,"theta":-0.09691871924149348,"vega":0.0007936187607455816,"rho":0.0001278590905775389,"breakevenPct":0.9096362541914567},{"delta":0.9,"premium":1.8970657453537332,"strike":5.075420246431872,"iv":5.13780664990469,"gamma":0.11577921477969716,"theta":-0.16225667713518993,"vega":0.0006126982858231009,"rho":0.00011205425326903019,"breakevenPct":1.3442731364186637}],"put":[{"delta":0.1,"premium":0.11787778735017901,"strike":4.689925670661894,"iv":6.650047514245962,"gamma":0.11384785702398231,"theta":-0.202727982438243,"vega":0.0006093237394456032,"rho":-0.00002102297796331611,"breakevenPct":33.54581564953904},{"delta":0.15,"premium":0.08009442285952101,"strike":5.69748205707944,"iv":3.6827166280814763,"gamma":0.37608726736701137,"theta":-0.12653404387001915,"vega":0.0008007162579989062,"rho":-0.000029046845522817213,"breakevenPct":18.351923921222106},{"delta":0.2,"premium":0.05426626197225033,"strike":6.512189319920715,"iv":1.3137096511419704,"gamma":0.5945254673744209,"theta":-0.06607367307322663,"vega":0.000964053607501827,"rho":-0.00003738765297562165,"breakevenPct":6.134839274004866},{"delta":0.25,"premium":0.07523062076740623,"strike":6.572087487906875,"iv":1.286535086905481,"gamma":0.641526269514104,"theta":-0.06719429278427445,"vega":0.0010175833708242943,"rho":-0.00004696895926788877,"breakevenPct":5.568940884600741},{"delta":0.3,"premium":0.09619497956256212,"strike":6.631985655893034,"iv":1.2593605226689915,"gamma":0.688527071653787,"theta":-0.06831491249532226,"vega":0.0010711131341467615,"rho":-0.000056550265560155896,"breakevenPct":5.003042495196615},{"delta":0.35,"premium":0.11715933835771802,"strike":6.691883823879194,"iv":1.232185958432502,"gamma":0.7355278737934702,"theta":-0.06943553220637007,"vega":0.0011246428974692286,"rho":-0.00006613157185242301,"breakevenPct":4.437144105792489},{"delta":0.4,"premium":0.13812369715287395,"strike":6.7517819918653545,"iv":1.2050113941960126,"gamma":0.7825286759331533,"theta":-0.07055615191741788,"vega":0.001178172660791696,"rho":-0.00007571287814469015,"breakevenPct":3.8712457163883633},{"delta":0.45,"premium":0.15908805594802986,"strike":6.811680159851514,"iv":1.177836829959523,"gamma":0.8295294780728364,"theta":-0.07167677162846568,"vega":0.0012317024241141632,"rho":-0.00008529418443695727,"breakevenPct":3.305347326984238},{"delta":0.5,"premium":0.18005241474318573,"strike":6.871578327837674,"iv":1.1506622657230334,"gamma":0.8765302802125194,"theta":-0.0727973913395135,"vega":0.0012852321874366303,"rho":-0.00009487549072922439,"breakevenPct":2.7394489375801125},{"delta":0.55,"premium":0.2010167735383417,"strike":6.9314764958238335,"iv":1.1234877014865439,"gamma":0.9235310823522025,"theta":-0.07391801105056131,"vega":0.0013387619507590975,"rho":-0.00010445679702149152,"breakevenPct":2.173550548175987},{"delta":0.6,"premium":0.22198113233349753,"strike":6.991374663809993,"iv":1.0963131372500545,"gamma":0.9705318844918855,"theta":-0.07503863076160912,"vega":0.0013922917140815646,"rho":-0.00011403810331375864,"breakevenPct":1.6076521587718613},{"delta":0.65,"premium":0.5452398661731351,"strike":7.297897549928498,"iv":1.9016964173591597,"gamma":0.7567479935279745,"theta":-0.11896537139339253,"vega":0.0013150205155932028,"rho":-0.00013128657636172253,"breakevenPct":1.8509057593697227},{"delta":0.7,"premium":0.919351859366049,"strike":7.645908706387022,"iv":2.8471361572647176,"gamma":0.49909378035972124,"theta":-0.1700931417127762,"vega":0.0012157454169871313,"rho":-0.00014982485316298116,"breakevenPct":2.230278386323057},{"delta":0.75,"premium":1.293463852558964,"strike":7.993919862845548,"iv":3.7925758971702774,"gamma":0.24143956719146742,"theta":-0.22122091203216,"vega":0.0011164703183810596,"rho":-0.00016836312996423985,"breakevenPct":2.609651013276392},{"delta":0.8,"premium":2.2809925634873114,"strike":8.976774771022814,"iv":5.226548316824712,"gamma":0.2045308474576813,"theta":-0.2741169346661815,"vega":0.0009824658184600208,"rho":-0.00020304236133862527,"breakevenPct":2.677584192797905},{"delta":0.85,"premium":4.221166129332267,"strike":10.928332844847516,"iv":7.397259773988737,"gamma":0.08975552117338377,"theta":-0.31872904809551056,"vega":0.0008187170248734753,"rho":-0.00026258462916574447,"breakevenPct":2.5121116930923155},{"delta":0.9,"premium":3.6543884506489603,"strike":10.439730758692543,"iv":5.6267195604917175,"gamma":0.0912323877265933,"theta":-0.1809838980469417,"vega":0.0006163387585375091,"rho":-0.00025646030930400967,"breakevenPct":1.3758385458781717}]}},"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"}}