{"symbol":"ONDS","url":"https://intraalpha.com/companies/ONDS","capturedAt":"2026-10-16T01:00:50.528Z","state":"ready","quote":{"symbol":"ONDS","last_price":6.35,"prev_close":6.14,"regular_close":6.35,"change":0.21,"change_pct":3.4202,"regular_change":0.21,"regular_change_pct":3.4202,"extended_change":0,"extended_change_pct":0,"bid":6.35,"ask":6.36,"bid_size":11000,"ask_size":100,"volume":66947776,"vwap":6.146368,"open":5.945,"high":6.37,"low":5.795,"close":6.35,"trade_count":122314,"last_trade_at":"2026-10-15T23:57:55.389720443Z","last_quote_at":"2026-10-15T23:59:49.136910474Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:00:49.627715757-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"ONDS","fetched_at":"2026-10-16T01:00:49.943146+00:00","name":"Ondas Holdings Inc.","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMMUNICATION EQUIPMENT","country":"USA","description":"Ondas Holdings Inc. designs, develops, manufactures, sells, and supports the FullMAX software-defined radio (SDR) platform in the United States and internationally. The company is headquartered in Nantucket, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3575338000,"ebitda":-180564992,"pe_ratio":null,"peg_ratio":null,"book_value":2.963,"dividend_per_share":null,"dividend_yield":null,"eps":-0.06,"revenue_ttm":174103000,"gross_profit_ttm":76124000,"profit_margin":0.963,"operating_margin_ttm":-1.663,"return_on_assets_ttm":-0.0837,"return_on_equity_ttm":0.193,"quarterly_earnings_growth":0,"quarterly_revenue_growth":12.35,"analyst_target_price":18.88,"analyst_number":2,"beta":2.922,"fifty_two_week_high":15.28,"fifty_two_week_low":4.95,"fifty_day_ma":7.9,"two_hundred_day_ma":9.39,"shares_outstanding":582303000,"forward_pe":45.05,"price_to_sales":20.54,"price_to_book":2.739,"ev_to_revenue":16.82,"ev_to_ebitda":17.4},"optionObservedAt":"2026-10-15T19:48:06.274Z","bars":[{"c":6.96,"h":6.98,"l":6.84,"n":670,"o":6.94,"t":"2026-10-09T08:00:00Z","v":158952,"vw":6.958999},{"c":6.9794,"h":6.9794,"l":6.96,"n":25,"o":6.96,"t":"2026-10-09T08:05:00Z","v":7463,"vw":6.961486},{"c":6.96,"h":6.98,"l":6.96,"n":32,"o":6.9798,"t":"2026-10-09T08:10:00Z","v":11854,"vw":6.968697},{"c":6.9694,"h":6.97,"l":6.9694,"n":14,"o":6.9699,"t":"2026-10-09T08:15:00Z","v":7158,"vw":6.969983},{"c":6.97,"h":6.97,"l":6.96,"n":93,"o":6.97,"t":"2026-10-09T08:20:00Z","v":13010,"vw":6.965957},{"c":6.9603,"h":6.97,"l":6.96,"n":35,"o":6.97,"t":"2026-10-09T08:25:00Z","v":8962,"vw":6.961073},{"c":6.9594,"h":6.9694,"l":6.9594,"n":40,"o":6.9694,"t":"2026-10-09T08:30:00Z","v":4892,"vw":6.960269},{"c":6.95,"h":6.96,"l":6.95,"n":47,"o":6.95,"t":"2026-10-09T08:35:00Z","v":25310,"vw":6.950519},{"c":6.94,"h":6.95,"l":6.93,"n":57,"o":6.94,"t":"2026-10-09T08:40:00Z","v":45704,"vw":6.940376},{"c":6.9595,"h":6.9595,"l":6.94,"n":15,"o":6.95,"t":"2026-10-09T08:45:00Z","v":4035,"vw":6.946062},{"c":6.9594,"h":6.96,"l":6.9594,"n":5,"o":6.96,"t":"2026-10-09T08:50:00Z","v":688,"vw":6.95959},{"c":6.9597,"h":6.96,"l":6.9597,"n":4,"o":6.96,"t":"2026-10-09T08:55:00Z","v":1462,"vw":6.959751},{"c":6.95,"h":6.95,"l":6.94,"n":41,"o":6.95,"t":"2026-10-09T09:00:00Z","v":5183,"vw":6.946393},{"c":6.94,"h":6.95,"l":6.93,"n":31,"o":6.9493,"t":"2026-10-09T09:05:00Z","v":19982,"vw":6.93842},{"c":6.95,"h":6.95,"l":6.945,"n":23,"o":6.945,"t":"2026-10-09T09:10:00Z","v":12752,"vw":6.945997},{"c":6.9599,"h":6.9599,"l":6.94,"n":14,"o":6.95,"t":"2026-10-09T09:15:00Z","v":1682,"vw":6.94449},{"c":6.9397,"h":6.95,"l":6.9397,"n":19,"o":6.94,"t":"2026-10-09T09:20:00Z","v":2744,"vw":6.946245},{"c":6.9495,"h":6.95,"l":6.9397,"n":9,"o":6.94,"t":"2026-10-09T09:25:00Z","v":1911,"vw":6.947308},{"c":6.95,"h":6.95,"l":6.945,"n":13,"o":6.95,"t":"2026-10-09T09:30:00Z","v":6372,"vw":6.94972},{"c":6.94,"h":6.94,"l":6.94,"n":6,"o":6.94,"t":"2026-10-09T09:35:00Z","v":567,"vw":6.94},{"c":6.94,"h":6.945,"l":6.94,"n":35,"o":6.945,"t":"2026-10-09T09:40:00Z","v":4113,"vw":6.942841},{"c":6.94,"h":6.94,"l":6.94,"n":5,"o":6.94,"t":"2026-10-09T09:45:00Z","v":6442,"vw":6.94},{"c":6.9394,"h":6.94,"l":6.9302,"n":6,"o":6.9394,"t":"2026-10-09T09:50:00Z","v":727,"vw":6.938166},{"c":6.9397,"h":6.9397,"l":6.9397,"n":1,"o":6.9397,"t":"2026-10-09T09:55:00Z","v":100,"vw":6.9397},{"c":6.9397,"h":6.9399,"l":6.93,"n":7,"o":6.93,"t":"2026-10-09T10:00:00Z","v":24112,"vw":6.931683},{"c":6.93,"h":6.93,"l":6.93,"n":20,"o":6.93,"t":"2026-10-09T10:05:00Z","v":1694,"vw":6.93},{"c":6.94,"h":6.94,"l":6.9395,"n":15,"o":6.9395,"t":"2026-10-09T10:10:00Z","v":6647,"vw":6.939969},{"c":6.94,"h":6.95,"l":6.94,"n":18,"o":6.94,"t":"2026-10-09T10:15:00Z","v":5659,"vw":6.942648},{"c":6.9394,"h":6.9394,"l":6.9394,"n":1,"o":6.9394,"t":"2026-10-09T10:25:00Z","v":192,"vw":6.9394},{"c":6.93,"h":6.93,"l":6.93,"n":17,"o":6.93,"t":"2026-10-09T10:30:00Z","v":5768,"vw":6.93},{"c":6.92,"h":6.92,"l":6.91,"n":11,"o":6.9197,"t":"2026-10-09T10:35:00Z","v":4478,"vw":6.917516},{"c":6.9194,"h":6.9197,"l":6.9194,"n":10,"o":6.9197,"t":"2026-10-09T10:40:00Z","v":4165,"vw":6.919583},{"c":6.92,"h":6.92,"l":6.92,"n":5,"o":6.92,"t":"2026-10-09T10:45:00Z","v":958,"vw":6.92},{"c":6.9296,"h":6.93,"l":6.9296,"n":7,"o":6.93,"t":"2026-10-09T10:50:00Z","v":842,"vw":6.929747},{"c":6.9295,"h":6.93,"l":6.92,"n":6,"o":6.92,"t":"2026-10-09T10:55:00Z","v":3251,"vw":6.921953},{"c":6.93,"h":6.9301,"l":6.92,"n":105,"o":6.93,"t":"2026-10-09T11:00:00Z","v":39929,"vw":6.926934},{"c":6.914,"h":6.93,"l":6.91,"n":64,"o":6.92,"t":"2026-10-09T11:05:00Z","v":17142,"vw":6.917179},{"c":6.9294,"h":6.9294,"l":6.91,"n":21,"o":6.92,"t":"2026-10-09T11:10:00Z","v":13873,"vw":6.916798},{"c":6.9238,"h":6.93,"l":6.92,"n":38,"o":6.9298,"t":"2026-10-09T11:15:00Z","v":3704,"vw":6.929004},{"c":6.9399,"h":6.94,"l":6.9297,"n":42,"o":6.9362,"t":"2026-10-09T11:20:00Z","v":10824,"vw":6.932443},{"c":6.9385,"h":6.94,"l":6.9375,"n":33,"o":6.94,"t":"2026-10-09T11:25:00Z","v":1723,"vw":6.939193},{"c":6.9315,"h":6.94,"l":6.93,"n":39,"o":6.94,"t":"2026-10-09T11:30:00Z","v":4653,"vw":6.935867},{"c":6.93,"h":6.94,"l":6.92,"n":80,"o":6.94,"t":"2026-10-09T11:35:00Z","v":20072,"vw":6.928746},{"c":6.9378,"h":6.9378,"l":6.92,"n":100,"o":6.92,"t":"2026-10-09T11:40:00Z","v":20549,"vw":6.924947},{"c":6.93,"h":6.9399,"l":6.93,"n":27,"o":6.9375,"t":"2026-10-09T11:45:00Z","v":9733,"vw":6.932918},{"c":6.9394,"h":6.94,"l":6.9303,"n":31,"o":6.9315,"t":"2026-10-09T11:50:00Z","v":10968,"vw":6.938168},{"c":6.9375,"h":6.94,"l":6.9158,"n":140,"o":6.93,"t":"2026-10-09T11:55:00Z","v":23236,"vw":6.935504},{"c":6.9381,"h":6.94,"l":6.9208,"n":39,"o":6.9208,"t":"2026-10-09T12:00:00Z","v":17962,"vw":6.937604},{"c":6.9297,"h":6.9397,"l":6.92,"n":46,"o":6.9376,"t":"2026-10-09T12:05:00Z","v":20637,"vw":6.933023},{"c":6.91,"h":6.93,"l":6.91,"n":60,"o":6.92,"t":"2026-10-09T12:10:00Z","v":25244,"vw":6.921946},{"c":6.91,"h":6.92,"l":6.9001,"n":89,"o":6.915,"t":"2026-10-09T12:15:00Z","v":17458,"vw":6.909576},{"c":6.9197,"h":6.92,"l":6.9,"n":54,"o":6.91,"t":"2026-10-09T12:20:00Z","v":19038,"vw":6.903942},{"c":6.91,"h":6.92,"l":6.91,"n":36,"o":6.9101,"t":"2026-10-09T12:25:00Z","v":4331,"vw":6.916172},{"c":6.9098,"h":6.92,"l":6.9098,"n":66,"o":6.92,"t":"2026-10-09T12:30:00Z","v":6367,"vw":6.912614},{"c":6.9,"h":6.91,"l":6.89,"n":219,"o":6.91,"t":"2026-10-09T12:35:00Z","v":43901,"vw":6.90079},{"c":6.89,"h":6.9,"l":6.89,"n":97,"o":6.8906,"t":"2026-10-09T12:40:00Z","v":38065,"vw":6.894346},{"c":6.8994,"h":6.9,"l":6.88,"n":226,"o":6.89,"t":"2026-10-09T12:45:00Z","v":73260,"vw":6.890142},{"c":6.8895,"h":6.9,"l":6.8806,"n":70,"o":6.895,"t":"2026-10-09T12:50:00Z","v":20367,"vw":6.894269},{"c":6.8976,"h":6.8976,"l":6.88,"n":51,"o":6.89,"t":"2026-10-09T12:55:00Z","v":8629,"vw":6.889373},{"c":6.89,"h":6.9,"l":6.89,"n":143,"o":6.8985,"t":"2026-10-09T13:00:00Z","v":28273,"vw":6.895391},{"c":6.9103,"h":6.92,"l":6.89,"n":87,"o":6.8905,"t":"2026-10-09T13:05:00Z","v":22381,"vw":6.900728},{"c":6.91,"h":6.92,"l":6.9,"n":79,"o":6.9197,"t":"2026-10-09T13:10:00Z","v":28675,"vw":6.906482},{"c":6.9179,"h":6.92,"l":6.91,"n":55,"o":6.91,"t":"2026-10-09T13:15:00Z","v":24112,"vw":6.911938},{"c":6.91,"h":6.92,"l":6.9,"n":56,"o":6.91,"t":"2026-10-09T13:20:00Z","v":23489,"vw":6.910752},{"c":6.89,"h":6.92,"l":6.89,"n":215,"o":6.91,"t":"2026-10-09T13:25:00Z","v":46496,"vw":6.903482},{"c":6.715,"h":6.91,"l":6.71,"n":4976,"o":6.91,"t":"2026-10-09T13:30:00Z","v":1614295,"vw":6.8069},{"c":6.765,"h":6.775,"l":6.675,"n":3441,"o":6.71,"t":"2026-10-09T13:35:00Z","v":1091349,"vw":6.70925},{"c":6.7164,"h":6.769,"l":6.71,"n":2205,"o":6.765,"t":"2026-10-09T13:40:00Z","v":694214,"vw":6.735593},{"c":6.715,"h":6.7499,"l":6.7,"n":1989,"o":6.715,"t":"2026-10-09T13:45:00Z","v":762223,"vw":6.722917},{"c":6.685,"h":6.73,"l":6.68,"n":2359,"o":6.7164,"t":"2026-10-09T13:50:00Z","v":805276,"vw":6.703659},{"c":6.7,"h":6.71,"l":6.67,"n":1921,"o":6.68,"t":"2026-10-09T13:55:00Z","v":552574,"vw":6.692823},{"c":6.6915,"h":6.71,"l":6.68,"n":1983,"o":6.6996,"t":"2026-10-09T14:00:00Z","v":592636,"vw":6.690428},{"c":6.705,"h":6.73,"l":6.69,"n":2022,"o":6.695,"t":"2026-10-09T14:05:00Z","v":742382,"vw":6.710815},{"c":6.735,"h":6.74,"l":6.69,"n":1701,"o":6.702,"t":"2026-10-09T14:10:00Z","v":691076,"vw":6.713453},{"c":6.725,"h":6.74,"l":6.7215,"n":1375,"o":6.735,"t":"2026-10-09T14:15:00Z","v":524239,"vw":6.732351},{"c":6.725,"h":6.74,"l":6.72,"n":1092,"o":6.725,"t":"2026-10-09T14:20:00Z","v":279339,"vw":6.725103},{"c":6.735,"h":6.745,"l":6.7101,"n":1408,"o":6.725,"t":"2026-10-09T14:25:00Z","v":489429,"vw":6.727866},{"c":6.755,"h":6.755,"l":6.72,"n":1355,"o":6.7396,"t":"2026-10-09T14:30:00Z","v":683576,"vw":6.739662},{"c":6.725,"h":6.7599,"l":6.72,"n":1275,"o":6.7587,"t":"2026-10-09T14:35:00Z","v":491608,"vw":6.731777},{"c":6.725,"h":6.73,"l":6.71,"n":1205,"o":6.7216,"t":"2026-10-09T14:40:00Z","v":475165,"vw":6.720738},{"c":6.715,"h":6.73,"l":6.71,"n":852,"o":6.725,"t":"2026-10-09T14:45:00Z","v":281222,"vw":6.721365},{"c":6.7551,"h":6.76,"l":6.7129,"n":1301,"o":6.7129,"t":"2026-10-09T14:50:00Z","v":649160,"vw":6.741672},{"c":6.7551,"h":6.78,"l":6.75,"n":1238,"o":6.75,"t":"2026-10-09T14:55:00Z","v":523790,"vw":6.766123},{"c":6.7654,"h":6.7699,"l":6.75,"n":1061,"o":6.75,"t":"2026-10-09T15:00:00Z","v":345463,"vw":6.758238},{"c":6.71,"h":6.77,"l":6.71,"n":1140,"o":6.76,"t":"2026-10-09T15:05:00Z","v":287476,"vw":6.738871},{"c":6.7177,"h":6.74,"l":6.71,"n":1045,"o":6.715,"t":"2026-10-09T15:10:00Z","v":447467,"vw":6.726493},{"c":6.725,"h":6.73,"l":6.71,"n":962,"o":6.715,"t":"2026-10-09T15:15:00Z","v":324576,"vw":6.723679},{"c":6.715,"h":6.725,"l":6.71,"n":975,"o":6.725,"t":"2026-10-09T15:20:00Z","v":195201,"vw":6.716696},{"c":6.69,"h":6.72,"l":6.69,"n":1979,"o":6.718,"t":"2026-10-09T15:25:00Z","v":423541,"vw":6.705424},{"c":6.71,"h":6.72,"l":6.69,"n":1269,"o":6.695,"t":"2026-10-09T15:30:00Z","v":383362,"vw":6.706536},{"c":6.705,"h":6.71,"l":6.69,"n":1035,"o":6.7,"t":"2026-10-09T15:35:00Z","v":241631,"vw":6.699831},{"c":6.695,"h":6.71,"l":6.69,"n":1022,"o":6.7099,"t":"2026-10-09T15:40:00Z","v":326105,"vw":6.700773},{"c":6.695,"h":6.7,"l":6.69,"n":1015,"o":6.7,"t":"2026-10-09T15:45:00Z","v":261017,"vw":6.695566},{"c":6.6886,"h":6.7,"l":6.68,"n":1450,"o":6.695,"t":"2026-10-09T15:50:00Z","v":269612,"vw":6.691233},{"c":6.68,"h":6.69,"l":6.68,"n":1252,"o":6.69,"t":"2026-10-09T15:55:00Z","v":387371,"vw":6.685731},{"c":6.69,"h":6.69,"l":6.66,"n":2259,"o":6.6897,"t":"2026-10-09T16:00:00Z","v":688403,"vw":6.673632},{"c":6.675,"h":6.69,"l":6.66,"n":1434,"o":6.685,"t":"2026-10-09T16:05:00Z","v":524075,"vw":6.673581},{"c":6.675,"h":6.68,"l":6.67,"n":919,"o":6.675,"t":"2026-10-09T16:10:00Z","v":163892,"vw":6.674638},{"c":6.665,"h":6.68,"l":6.66,"n":1161,"o":6.675,"t":"2026-10-09T16:15:00Z","v":261261,"vw":6.66677},{"c":6.66,"h":6.67,"l":6.66,"n":1145,"o":6.66,"t":"2026-10-09T16:20:00Z","v":463621,"vw":6.665471},{"c":6.685,"h":6.69,"l":6.665,"n":1185,"o":6.67,"t":"2026-10-09T16:25:00Z","v":415860,"vw":6.678134},{"c":6.6897,"h":6.69,"l":6.68,"n":1161,"o":6.685,"t":"2026-10-09T16:30:00Z","v":267821,"vw":6.684177},{"c":6.6899,"h":6.69,"l":6.68,"n":928,"o":6.68,"t":"2026-10-09T16:35:00Z","v":141255,"vw":6.685936},{"c":6.6733,"h":6.6801,"l":6.67,"n":1040,"o":6.6801,"t":"2026-10-09T16:40:00Z","v":253693,"vw":6.675555},{"c":6.675,"h":6.68,"l":6.67,"n":726,"o":6.6799,"t":"2026-10-09T16:45:00Z","v":135906,"vw":6.674058},{"c":6.6699,"h":6.68,"l":6.6601,"n":990,"o":6.675,"t":"2026-10-09T16:50:00Z","v":185884,"vw":6.672952},{"c":6.655,"h":6.67,"l":6.65,"n":1666,"o":6.67,"t":"2026-10-09T16:55:00Z","v":399964,"vw":6.662035},{"c":6.655,"h":6.66,"l":6.65,"n":955,"o":6.655,"t":"2026-10-09T17:00:00Z","v":310147,"vw":6.656072},{"c":6.65,"h":6.66,"l":6.65,"n":962,"o":6.6501,"t":"2026-10-09T17:05:00Z","v":203748,"vw":6.65581},{"c":6.65,"h":6.655,"l":6.64,"n":1926,"o":6.655,"t":"2026-10-09T17:10:00Z","v":436049,"vw":6.64741},{"c":6.665,"h":6.67,"l":6.65,"n":987,"o":6.655,"t":"2026-10-09T17:15:00Z","v":338829,"vw":6.658854},{"c":6.66,"h":6.67,"l":6.65,"n":891,"o":6.665,"t":"2026-10-09T17:20:00Z","v":217555,"vw":6.659781},{"c":6.655,"h":6.66,"l":6.6401,"n":1173,"o":6.6586,"t":"2026-10-09T17:25:00Z","v":283419,"vw":6.652844},{"c":6.655,"h":6.66,"l":6.65,"n":791,"o":6.655,"t":"2026-10-09T17:30:00Z","v":80660,"vw":6.65438},{"c":6.655,"h":6.66,"l":6.65,"n":853,"o":6.655,"t":"2026-10-09T17:35:00Z","v":176535,"vw":6.653444},{"c":6.655,"h":6.66,"l":6.65,"n":995,"o":6.655,"t":"2026-10-09T17:40:00Z","v":205038,"vw":6.65549},{"c":6.66,"h":6.675,"l":6.6501,"n":1326,"o":6.655,"t":"2026-10-09T17:45:00Z","v":501220,"vw":6.662893},{"c":6.695,"h":6.7,"l":6.66,"n":1239,"o":6.66,"t":"2026-10-09T17:50:00Z","v":293365,"vw":6.681155},{"c":6.715,"h":6.73,"l":6.7,"n":1407,"o":6.7,"t":"2026-10-09T17:55:00Z","v":621628,"vw":6.713117},{"c":6.7199,"h":6.73,"l":6.7,"n":1460,"o":6.715,"t":"2026-10-09T18:00:00Z","v":653371,"vw":6.71646},{"c":6.7399,"h":6.75,"l":6.715,"n":1141,"o":6.7182,"t":"2026-10-09T18:05:00Z","v":430137,"vw":6.732947},{"c":6.755,"h":6.77,"l":6.735,"n":1616,"o":6.7399,"t":"2026-10-09T18:10:00Z","v":607564,"vw":6.749838},{"c":6.75,"h":6.76,"l":6.74,"n":1056,"o":6.76,"t":"2026-10-09T18:15:00Z","v":321153,"vw":6.74928},{"c":6.745,"h":6.76,"l":6.74,"n":614,"o":6.75,"t":"2026-10-09T18:20:00Z","v":100157,"vw":6.747093},{"c":6.725,"h":6.75,"l":6.72,"n":965,"o":6.745,"t":"2026-10-09T18:25:00Z","v":337843,"vw":6.737068},{"c":6.715,"h":6.73,"l":6.71,"n":866,"o":6.725,"t":"2026-10-09T18:30:00Z","v":368938,"vw":6.718237},{"c":6.715,"h":6.72,"l":6.7,"n":769,"o":6.72,"t":"2026-10-09T18:35:00Z","v":209766,"vw":6.710018},{"c":6.717,"h":6.72,"l":6.7,"n":791,"o":6.72,"t":"2026-10-09T18:40:00Z","v":410577,"vw":6.710785},{"c":6.74,"h":6.74,"l":6.71,"n":1157,"o":6.715,"t":"2026-10-09T18:45:00Z","v":815496,"vw":6.726595},{"c":6.7284,"h":6.75,"l":6.72,"n":729,"o":6.7326,"t":"2026-10-09T18:50:00Z","v":345303,"vw":6.73898},{"c":6.71,"h":6.73,"l":6.71,"n":751,"o":6.725,"t":"2026-10-09T18:55:00Z","v":133730,"vw":6.71768},{"c":6.705,"h":6.72,"l":6.7,"n":571,"o":6.72,"t":"2026-10-09T19:00:00Z","v":220064,"vw":6.706729},{"c":6.69,"h":6.72,"l":6.68,"n":1290,"o":6.705,"t":"2026-10-09T19:05:00Z","v":498496,"vw":6.700366},{"c":6.695,"h":6.71,"l":6.69,"n":785,"o":6.695,"t":"2026-10-09T19:10:00Z","v":328479,"vw":6.698067},{"c":6.695,"h":6.7,"l":6.68,"n":1003,"o":6.695,"t":"2026-10-09T19:15:00Z","v":405088,"vw":6.691218},{"c":6.695,"h":6.7,"l":6.68,"n":1135,"o":6.695,"t":"2026-10-09T19:20:00Z","v":480247,"vw":6.692223},{"c":6.68,"h":6.7,"l":6.68,"n":980,"o":6.69,"t":"2026-10-09T19:25:00Z","v":206458,"vw":6.688},{"c":6.675,"h":6.69,"l":6.67,"n":1079,"o":6.68,"t":"2026-10-09T19:30:00Z","v":288664,"vw":6.680527},{"c":6.685,"h":6.69,"l":6.66,"n":1352,"o":6.67,"t":"2026-10-09T19:35:00Z","v":561035,"vw":6.67273},{"c":6.695,"h":6.7,"l":6.68,"n":1213,"o":6.69,"t":"2026-10-09T19:40:00Z","v":540078,"vw":6.690894},{"c":6.68,"h":6.7,"l":6.68,"n":1136,"o":6.695,"t":"2026-10-09T19:45:00Z","v":351446,"vw":6.686747},{"c":6.705,"h":6.71,"l":6.68,"n":2000,"o":6.68,"t":"2026-10-09T19:50:00Z","v":730277,"vw":6.691915},{"c":6.735,"h":6.74,"l":6.7,"n":2668,"o":6.7,"t":"2026-10-09T19:55:00Z","v":1049259,"vw":6.725745},{"c":6.72,"h":6.75,"l":6.72,"n":126,"o":6.73,"t":"2026-10-09T20:00:00Z","v":1864057,"vw":6.730291},{"c":6.72,"h":6.74,"l":6.72,"n":44,"o":6.7378,"t":"2026-10-09T20:05:00Z","v":5627,"vw":6.727872},{"c":6.7299,"h":6.73,"l":6.72,"n":55,"o":6.73,"t":"2026-10-09T20:10:00Z","v":15181,"vw":6.724633},{"c":6.73,"h":6.73,"l":6.7202,"n":49,"o":6.7297,"t":"2026-10-09T20:15:00Z","v":9772,"vw":6.724342},{"c":6.73,"h":6.73,"l":6.7209,"n":36,"o":6.73,"t":"2026-10-09T20:20:00Z","v":5039,"vw":6.729596},{"c":6.7392,"h":6.74,"l":6.7202,"n":37,"o":6.73,"t":"2026-10-09T20:25:00Z","v":17306,"vw":6.729859},{"c":6.75,"h":6.75,"l":6.72,"n":60,"o":6.7393,"t":"2026-10-09T20:30:00Z","v":58465,"vw":6.735065},{"c":6.7489,"h":6.75,"l":6.7316,"n":36,"o":6.7498,"t":"2026-10-09T20:35:00Z","v":20986,"vw":6.748887},{"c":6.7322,"h":6.75,"l":6.7322,"n":35,"o":6.74,"t":"2026-10-09T20:40:00Z","v":14314,"vw":6.740965},{"c":6.74,"h":6.75,"l":6.74,"n":24,"o":6.7488,"t":"2026-10-09T20:45:00Z","v":3079,"vw":6.743762},{"c":6.7317,"h":6.74,"l":6.73,"n":15,"o":6.74,"t":"2026-10-09T20:50:00Z","v":5295,"vw":6.7333},{"c":6.7315,"h":6.7474,"l":6.73,"n":26,"o":6.7385,"t":"2026-10-09T20:55:00Z","v":5894,"vw":6.734736},{"c":6.74,"h":6.74,"l":6.73,"n":6,"o":6.73,"t":"2026-10-09T21:00:00Z","v":1217,"vw":6.739067},{"c":6.74,"h":6.74,"l":6.74,"n":5,"o":6.74,"t":"2026-10-09T21:05:00Z","v":269,"vw":6.74},{"c":6.747,"h":6.747,"l":6.7303,"n":16,"o":6.7303,"t":"2026-10-09T21:10:00Z","v":691,"vw":6.73722},{"c":6.75,"h":6.75,"l":6.73,"n":35,"o":6.75,"t":"2026-10-09T21:15:00Z","v":50444,"vw":6.74971},{"c":6.7315,"h":6.7394,"l":6.7315,"n":5,"o":6.7359,"t":"2026-10-09T21:20:00Z","v":3615,"vw":6.737108},{"c":6.73,"h":6.74,"l":6.73,"n":27,"o":6.73,"t":"2026-10-09T21:25:00Z","v":29085,"vw":6.730537},{"c":6.7391,"h":6.74,"l":6.73,"n":36,"o":6.74,"t":"2026-10-09T21:30:00Z","v":4145,"vw":6.738028},{"c":6.74,"h":6.74,"l":6.73,"n":18,"o":6.7399,"t":"2026-10-09T21:35:00Z","v":2058,"vw":6.737914},{"c":6.73,"h":6.7307,"l":6.73,"n":5,"o":6.7305,"t":"2026-10-09T21:40:00Z","v":1101,"vw":6.730489},{"c":6.7397,"h":6.74,"l":6.73,"n":14,"o":6.74,"t":"2026-10-09T21:45:00Z","v":1068,"vw":6.738449},{"c":6.74,"h":6.74,"l":6.7308,"n":21,"o":6.738,"t":"2026-10-09T21:50:00Z","v":2296,"vw":6.738776},{"c":6.739,"h":6.74,"l":6.73,"n":15,"o":6.74,"t":"2026-10-09T21:55:00Z","v":7097,"vw":6.732213},{"c":6.739,"h":6.7395,"l":6.73,"n":21,"o":6.739,"t":"2026-10-09T22:00:00Z","v":5117,"vw":6.739125},{"c":6.7307,"h":6.74,"l":6.7307,"n":26,"o":6.74,"t":"2026-10-09T22:05:00Z","v":4606,"vw":6.738078},{"c":6.73,"h":6.74,"l":6.73,"n":30,"o":6.74,"t":"2026-10-09T22:10:00Z","v":1997,"vw":6.738001},{"c":6.7392,"h":6.74,"l":6.73,"n":22,"o":6.7307,"t":"2026-10-09T22:15:00Z","v":7866,"vw":6.73203},{"c":6.73,"h":6.7392,"l":6.73,"n":11,"o":6.7392,"t":"2026-10-09T22:20:00Z","v":997,"vw":6.730991},{"c":6.74,"h":6.74,"l":6.73,"n":21,"o":6.7306,"t":"2026-10-09T22:25:00Z","v":5697,"vw":6.733086},{"c":6.7309,"h":6.74,"l":6.73,"n":24,"o":6.74,"t":"2026-10-09T22:30:00Z","v":3483,"vw":6.738471},{"c":6.73,"h":6.74,"l":6.73,"n":29,"o":6.7308,"t":"2026-10-09T22:35:00Z","v":7456,"vw":6.731448},{"c":6.7397,"h":6.74,"l":6.73,"n":22,"o":6.73,"t":"2026-10-09T22:40:00Z","v":3053,"vw":6.736515},{"c":6.7315,"h":6.74,"l":6.73,"n":42,"o":6.73,"t":"2026-10-09T22:45:00Z","v":7042,"vw":6.734381},{"c":6.7398,"h":6.74,"l":6.73,"n":12,"o":6.739,"t":"2026-10-09T22:50:00Z","v":4952,"vw":6.73867},{"c":6.73,"h":6.74,"l":6.73,"n":32,"o":6.7302,"t":"2026-10-09T22:55:00Z","v":8696,"vw":6.736159},{"c":6.7306,"h":6.7308,"l":6.73,"n":12,"o":6.73,"t":"2026-10-09T23:00:00Z","v":3145,"vw":6.730624},{"c":6.74,"h":6.74,"l":6.73,"n":21,"o":6.73,"t":"2026-10-09T23:05:00Z","v":2642,"vw":6.7347},{"c":6.7398,"h":6.74,"l":6.73,"n":7,"o":6.7398,"t":"2026-10-09T23:10:00Z","v":1011,"vw":6.738827},{"c":6.74,"h":6.74,"l":6.73,"n":11,"o":6.7307,"t":"2026-10-09T23:15:00Z","v":1776,"vw":6.73307},{"c":6.73,"h":6.74,"l":6.73,"n":13,"o":6.74,"t":"2026-10-09T23:20:00Z","v":12959,"vw":6.731439},{"c":6.738,"h":6.74,"l":6.73,"n":19,"o":6.74,"t":"2026-10-09T23:25:00Z","v":3924,"vw":6.736022},{"c":6.7307,"h":6.74,"l":6.73,"n":51,"o":6.7315,"t":"2026-10-09T23:30:00Z","v":15444,"vw":6.733986},{"c":6.74,"h":6.74,"l":6.7389,"n":18,"o":6.7389,"t":"2026-10-09T23:35:00Z","v":2195,"vw":6.739617},{"c":6.7301,"h":6.74,"l":6.73,"n":8,"o":6.74,"t":"2026-10-09T23:40:00Z","v":885,"vw":6.731247},{"c":6.74,"h":6.74,"l":6.73,"n":19,"o":6.7302,"t":"2026-10-09T23:45:00Z","v":5759,"vw":6.733408},{"c":6.7302,"h":6.74,"l":6.7302,"n":17,"o":6.739,"t":"2026-10-09T23:50:00Z","v":5850,"vw":6.737207},{"c":6.74,"h":6.74,"l":6.73,"n":38,"o":6.739,"t":"2026-10-09T23:55:00Z","v":24118,"vw":6.7349},{"c":6.77,"h":6.79,"l":6.73,"n":509,"o":6.74,"t":"2026-10-12T08:00:00Z","v":85109,"vw":6.763984},{"c":6.77,"h":6.77,"l":6.75,"n":28,"o":6.77,"t":"2026-10-12T08:05:00Z","v":5386,"vw":6.762442},{"c":6.77,"h":6.77,"l":6.76,"n":19,"o":6.76,"t":"2026-10-12T08:10:00Z","v":5547,"vw":6.769627},{"c":6.74,"h":6.77,"l":6.74,"n":75,"o":6.77,"t":"2026-10-12T08:15:00Z","v":15855,"vw":6.746266},{"c":6.76,"h":6.76,"l":6.75,"n":8,"o":6.75,"t":"2026-10-12T08:20:00Z","v":2638,"vw":6.755743},{"c":6.7595,"h":6.7595,"l":6.7595,"n":2,"o":6.7595,"t":"2026-10-12T08:25:00Z","v":245,"vw":6.7595},{"c":6.75,"h":6.7594,"l":6.75,"n":56,"o":6.75,"t":"2026-10-12T08:30:00Z","v":3860,"vw":6.750558},{"c":6.74,"h":6.7503,"l":6.74,"n":47,"o":6.75,"t":"2026-10-12T08:35:00Z","v":10032,"vw":6.747081},{"c":6.71,"h":6.7397,"l":6.71,"n":93,"o":6.7397,"t":"2026-10-12T08:40:00Z","v":19239,"vw":6.726959},{"c":6.7,"h":6.71,"l":6.7,"n":10,"o":6.7003,"t":"2026-10-12T08:45:00Z","v":7185,"vw":6.700682},{"c":6.71,"h":6.71,"l":6.71,"n":5,"o":6.71,"t":"2026-10-12T08:50:00Z","v":874,"vw":6.71},{"c":6.7,"h":6.71,"l":6.7,"n":91,"o":6.71,"t":"2026-10-12T08:55:00Z","v":16555,"vw":6.700382},{"c":6.72,"h":6.72,"l":6.71,"n":36,"o":6.71,"t":"2026-10-12T09:00:00Z","v":7682,"vw":6.712791},{"c":6.72,"h":6.72,"l":6.7199,"n":6,"o":6.72,"t":"2026-10-12T09:05:00Z","v":756,"vw":6.71996},{"c":6.72,"h":6.72,"l":6.72,"n":38,"o":6.72,"t":"2026-10-12T09:15:00Z","v":1850,"vw":6.72},{"c":6.72,"h":6.73,"l":6.72,"n":8,"o":6.73,"t":"2026-10-12T09:20:00Z","v":1045,"vw":6.721083},{"c":6.72,"h":6.72,"l":6.72,"n":2,"o":6.72,"t":"2026-10-12T09:25:00Z","v":232,"vw":6.72},{"c":6.71,"h":6.73,"l":6.71,"n":37,"o":6.73,"t":"2026-10-12T09:30:00Z","v":3257,"vw":6.720714},{"c":6.7199,"h":6.7199,"l":6.7199,"n":5,"o":6.7199,"t":"2026-10-12T09:35:00Z","v":180,"vw":6.7199},{"c":6.71,"h":6.72,"l":6.7,"n":26,"o":6.71,"t":"2026-10-12T09:40:00Z","v":2120,"vw":6.707863},{"c":6.71,"h":6.71,"l":6.7003,"n":5,"o":6.71,"t":"2026-10-12T09:45:00Z","v":3593,"vw":6.701462},{"c":6.71,"h":6.71,"l":6.705,"n":20,"o":6.71,"t":"2026-10-12T09:50:00Z","v":2704,"vw":6.709715},{"c":6.7006,"h":6.71,"l":6.7006,"n":6,"o":6.71,"t":"2026-10-12T09:55:00Z","v":886,"vw":6.704471},{"c":6.72,"h":6.73,"l":6.71,"n":29,"o":6.71,"t":"2026-10-12T10:00:00Z","v":9424,"vw":6.723663},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-10-12T10:05:00Z","v":400,"vw":6.74},{"c":6.74,"h":6.74,"l":6.73,"n":8,"o":6.73,"t":"2026-10-12T10:10:00Z","v":749,"vw":6.73573},{"c":6.74,"h":6.74,"l":6.74,"n":8,"o":6.74,"t":"2026-10-12T10:15:00Z","v":2254,"vw":6.74},{"c":6.735,"h":6.74,"l":6.73,"n":12,"o":6.7398,"t":"2026-10-12T10:25:00Z","v":1678,"vw":6.73566},{"c":6.74,"h":6.74,"l":6.71,"n":15,"o":6.73,"t":"2026-10-12T10:30:00Z","v":1183,"vw":6.724},{"c":6.7203,"h":6.73,"l":6.72,"n":4,"o":6.72,"t":"2026-10-12T10:35:00Z","v":1035,"vw":6.722108},{"c":6.7201,"h":6.7201,"l":6.7201,"n":5,"o":6.7201,"t":"2026-10-12T10:40:00Z","v":6305,"vw":6.7201},{"c":6.73,"h":6.73,"l":6.73,"n":7,"o":6.73,"t":"2026-10-12T10:50:00Z","v":317,"vw":6.73},{"c":6.73,"h":6.74,"l":6.73,"n":38,"o":6.73,"t":"2026-10-12T10:55:00Z","v":8935,"vw":6.730843},{"c":6.72,"h":6.74,"l":6.71,"n":133,"o":6.735,"t":"2026-10-12T11:00:00Z","v":19320,"vw":6.72562},{"c":6.69,"h":6.72,"l":6.69,"n":101,"o":6.72,"t":"2026-10-12T11:05:00Z","v":38826,"vw":6.699185},{"c":6.6998,"h":6.71,"l":6.69,"n":17,"o":6.69,"t":"2026-10-12T11:10:00Z","v":3626,"vw":6.69819},{"c":6.7,"h":6.71,"l":6.6997,"n":35,"o":6.6998,"t":"2026-10-12T11:15:00Z","v":13571,"vw":6.704793},{"c":6.7095,"h":6.71,"l":6.7,"n":19,"o":6.71,"t":"2026-10-12T11:20:00Z","v":8104,"vw":6.704639},{"c":6.69,"h":6.71,"l":6.69,"n":78,"o":6.7,"t":"2026-10-12T11:25:00Z","v":19549,"vw":6.693977},{"c":6.7,"h":6.7,"l":6.68,"n":71,"o":6.7,"t":"2026-10-12T11:30:00Z","v":13229,"vw":6.685679},{"c":6.685,"h":6.7,"l":6.6803,"n":42,"o":6.7,"t":"2026-10-12T11:35:00Z","v":4457,"vw":6.691351},{"c":6.6857,"h":6.69,"l":6.67,"n":94,"o":6.68,"t":"2026-10-12T11:40:00Z","v":5924,"vw":6.680202},{"c":6.6738,"h":6.68,"l":6.67,"n":29,"o":6.68,"t":"2026-10-12T11:45:00Z","v":14423,"vw":6.671051},{"c":6.6736,"h":6.69,"l":6.67,"n":60,"o":6.689,"t":"2026-10-12T11:50:00Z","v":15774,"vw":6.683371},{"c":6.6703,"h":6.69,"l":6.67,"n":42,"o":6.689,"t":"2026-10-12T11:55:00Z","v":6270,"vw":6.673446},{"c":6.68,"h":6.68,"l":6.67,"n":73,"o":6.6799,"t":"2026-10-12T12:00:00Z","v":16894,"vw":6.677922},{"c":6.69,"h":6.69,"l":6.67,"n":67,"o":6.68,"t":"2026-10-12T12:05:00Z","v":16832,"vw":6.679584},{"c":6.74,"h":6.74,"l":6.6806,"n":240,"o":6.69,"t":"2026-10-12T12:10:00Z","v":81115,"vw":6.721382},{"c":6.73,"h":6.74,"l":6.72,"n":81,"o":6.7303,"t":"2026-10-12T12:15:00Z","v":21685,"vw":6.725843},{"c":6.72,"h":6.73,"l":6.72,"n":149,"o":6.73,"t":"2026-10-12T12:20:00Z","v":110989,"vw":6.727387},{"c":6.91,"h":6.94,"l":6.72,"n":1114,"o":6.72,"t":"2026-10-12T12:25:00Z","v":410405,"vw":6.854212},{"c":7.01,"h":7.01,"l":6.9,"n":644,"o":6.92,"t":"2026-10-12T12:30:00Z","v":395012,"vw":6.956165},{"c":6.99,"h":7.1,"l":6.94,"n":1686,"o":7.01,"t":"2026-10-12T12:35:00Z","v":564044,"vw":7.023016},{"c":7.04,"h":7.06,"l":6.96,"n":625,"o":6.9969,"t":"2026-10-12T12:40:00Z","v":225765,"vw":7.011755},{"c":7.0798,"h":7.09,"l":7,"n":1006,"o":7.04,"t":"2026-10-12T12:45:00Z","v":348365,"vw":7.057941},{"c":7.0999,"h":7.15,"l":7.07,"n":1404,"o":7.0785,"t":"2026-10-12T12:50:00Z","v":546373,"vw":7.105328},{"c":7.0397,"h":7.12,"l":7.0315,"n":917,"o":7.0906,"t":"2026-10-12T12:55:00Z","v":298748,"vw":7.069501},{"c":7.05,"h":7.09,"l":7.03,"n":657,"o":7.031,"t":"2026-10-12T13:00:00Z","v":201144,"vw":7.053829},{"c":7.06,"h":7.07,"l":7.03,"n":485,"o":7.0598,"t":"2026-10-12T13:05:00Z","v":125279,"vw":7.048545},{"c":7.02,"h":7.07,"l":7.01,"n":364,"o":7.065,"t":"2026-10-12T13:10:00Z","v":185450,"vw":7.045746},{"c":7.0085,"h":7.02,"l":7,"n":308,"o":7.0197,"t":"2026-10-12T13:15:00Z","v":71780,"vw":7.008773},{"c":7,"h":7.02,"l":6.99,"n":376,"o":7.0094,"t":"2026-10-12T13:20:00Z","v":143773,"vw":7.005275},{"c":7.04,"h":7.08,"l":6.96,"n":764,"o":7,"t":"2026-10-12T13:25:00Z","v":213293,"vw":7.014943},{"c":6.92,"h":7.08,"l":6.818,"n":6592,"o":7.06,"t":"2026-10-12T13:30:00Z","v":2760261,"vw":6.923485},{"c":7.011,"h":7.02,"l":6.91,"n":3368,"o":6.9299,"t":"2026-10-12T13:35:00Z","v":1472509,"vw":6.95336},{"c":6.94,"h":7.06,"l":6.93,"n":2840,"o":7.015,"t":"2026-10-12T13:40:00Z","v":1245337,"vw":6.988713},{"c":6.955,"h":7.01,"l":6.92,"n":1946,"o":6.95,"t":"2026-10-12T13:45:00Z","v":806634,"vw":6.954532},{"c":6.9106,"h":6.99,"l":6.91,"n":1696,"o":6.955,"t":"2026-10-12T13:50:00Z","v":951254,"vw":6.944843},{"c":6.895,"h":6.95,"l":6.89,"n":2075,"o":6.91,"t":"2026-10-12T13:55:00Z","v":1238828,"vw":6.910719},{"c":6.8601,"h":6.92,"l":6.86,"n":1642,"o":6.8932,"t":"2026-10-12T14:00:00Z","v":892504,"vw":6.888626},{"c":6.8099,"h":6.87,"l":6.79,"n":2201,"o":6.87,"t":"2026-10-12T14:05:00Z","v":1168325,"vw":6.826758},{"c":6.84,"h":6.875,"l":6.8,"n":1676,"o":6.805,"t":"2026-10-12T14:10:00Z","v":1205662,"vw":6.841972},{"c":6.8099,"h":6.85,"l":6.77,"n":1878,"o":6.84,"t":"2026-10-12T14:15:00Z","v":1019278,"vw":6.806707},{"c":6.7782,"h":6.82,"l":6.76,"n":1871,"o":6.8084,"t":"2026-10-12T14:20:00Z","v":1144872,"vw":6.787838},{"c":6.77,"h":6.79,"l":6.765,"n":1583,"o":6.7799,"t":"2026-10-12T14:25:00Z","v":1018186,"vw":6.779442},{"c":6.7601,"h":6.78,"l":6.76,"n":1042,"o":6.765,"t":"2026-10-12T14:30:00Z","v":506274,"vw":6.768421},{"c":6.7575,"h":6.78,"l":6.75,"n":1365,"o":6.765,"t":"2026-10-12T14:35:00Z","v":789390,"vw":6.764016},{"c":6.7599,"h":6.78,"l":6.75,"n":1489,"o":6.7575,"t":"2026-10-12T14:40:00Z","v":994101,"vw":6.765046},{"c":6.7717,"h":6.78,"l":6.75,"n":1342,"o":6.755,"t":"2026-10-12T14:45:00Z","v":723744,"vw":6.764633},{"c":6.795,"h":6.82,"l":6.775,"n":1641,"o":6.775,"t":"2026-10-12T14:50:00Z","v":1308992,"vw":6.796282},{"c":6.8,"h":6.82,"l":6.79,"n":1291,"o":6.7975,"t":"2026-10-12T14:55:00Z","v":1035314,"vw":6.808382},{"c":6.835,"h":6.84,"l":6.79,"n":1615,"o":6.805,"t":"2026-10-12T15:00:00Z","v":1858986,"vw":6.812371},{"c":6.79,"h":6.84,"l":6.79,"n":1300,"o":6.835,"t":"2026-10-12T15:05:00Z","v":834644,"vw":6.818271},{"c":6.775,"h":6.8,"l":6.775,"n":1067,"o":6.795,"t":"2026-10-12T15:10:00Z","v":551176,"vw":6.788782},{"c":6.765,"h":6.78,"l":6.76,"n":947,"o":6.775,"t":"2026-10-12T15:15:00Z","v":370346,"vw":6.774673},{"c":6.765,"h":6.78,"l":6.76,"n":796,"o":6.765,"t":"2026-10-12T15:20:00Z","v":643180,"vw":6.768925},{"c":6.745,"h":6.78,"l":6.74,"n":1631,"o":6.77,"t":"2026-10-12T15:25:00Z","v":799591,"vw":6.759275},{"c":6.7551,"h":6.76,"l":6.74,"n":1169,"o":6.7489,"t":"2026-10-12T15:30:00Z","v":1171990,"vw":6.748527},{"c":6.745,"h":6.76,"l":6.74,"n":1076,"o":6.7543,"t":"2026-10-12T15:35:00Z","v":850269,"vw":6.751989},{"c":6.745,"h":6.75,"l":6.73,"n":1156,"o":6.749,"t":"2026-10-12T15:40:00Z","v":439514,"vw":6.743302},{"c":6.7504,"h":6.77,"l":6.735,"n":1409,"o":6.7413,"t":"2026-10-12T15:45:00Z","v":981514,"vw":6.755713},{"c":6.75,"h":6.76,"l":6.74,"n":1122,"o":6.755,"t":"2026-10-12T15:50:00Z","v":657991,"vw":6.749977},{"c":6.75,"h":6.77,"l":6.74,"n":1337,"o":6.7501,"t":"2026-10-12T15:55:00Z","v":1088996,"vw":6.75453},{"c":6.745,"h":6.75,"l":6.74,"n":1090,"o":6.7499,"t":"2026-10-12T16:00:00Z","v":821087,"vw":6.744834},{"c":6.735,"h":6.76,"l":6.73,"n":1354,"o":6.7486,"t":"2026-10-12T16:05:00Z","v":762305,"vw":6.745044},{"c":6.725,"h":6.74,"l":6.72,"n":1163,"o":6.7305,"t":"2026-10-12T16:10:00Z","v":658224,"vw":6.726743},{"c":6.725,"h":6.73,"l":6.71,"n":1085,"o":6.725,"t":"2026-10-12T16:15:00Z","v":737425,"vw":6.722616},{"c":6.71,"h":6.74,"l":6.71,"n":1162,"o":6.725,"t":"2026-10-12T16:20:00Z","v":847528,"vw":6.725634},{"c":6.71,"h":6.72,"l":6.71,"n":1049,"o":6.72,"t":"2026-10-12T16:25:00Z","v":736075,"vw":6.716129},{"c":6.7101,"h":6.72,"l":6.71,"n":805,"o":6.715,"t":"2026-10-12T16:30:00Z","v":207134,"vw":6.71507},{"c":6.7099,"h":6.72,"l":6.7,"n":1392,"o":6.71,"t":"2026-10-12T16:35:00Z","v":1080212,"vw":6.708513},{"c":6.705,"h":6.72,"l":6.695,"n":1677,"o":6.705,"t":"2026-10-12T16:40:00Z","v":818028,"vw":6.705643},{"c":6.725,"h":6.74,"l":6.7,"n":1201,"o":6.705,"t":"2026-10-12T16:45:00Z","v":1083570,"vw":6.725687},{"c":6.72,"h":6.73,"l":6.7,"n":1330,"o":6.73,"t":"2026-10-12T16:50:00Z","v":1341452,"vw":6.715068},{"c":6.71,"h":6.72,"l":6.7,"n":912,"o":6.7177,"t":"2026-10-12T16:55:00Z","v":740247,"vw":6.710364},{"c":6.72,"h":6.73,"l":6.7,"n":953,"o":6.7,"t":"2026-10-12T17:00:00Z","v":920427,"vw":6.712092},{"c":6.7164,"h":6.73,"l":6.71,"n":858,"o":6.715,"t":"2026-10-12T17:05:00Z","v":403892,"vw":6.721885},{"c":6.71,"h":6.73,"l":6.71,"n":763,"o":6.7199,"t":"2026-10-12T17:10:00Z","v":365477,"vw":6.718294},{"c":6.7199,"h":6.72,"l":6.71,"n":724,"o":6.71,"t":"2026-10-12T17:15:00Z","v":294546,"vw":6.714922},{"c":6.7114,"h":6.73,"l":6.71,"n":985,"o":6.72,"t":"2026-10-12T17:20:00Z","v":1047037,"vw":6.720754},{"c":6.715,"h":6.72,"l":6.71,"n":564,"o":6.7101,"t":"2026-10-12T17:25:00Z","v":90202,"vw":6.71216},{"c":6.7305,"h":6.74,"l":6.7,"n":1232,"o":6.71,"t":"2026-10-12T17:30:00Z","v":994283,"vw":6.72217},{"c":6.7899,"h":6.79,"l":6.72,"n":1121,"o":6.735,"t":"2026-10-12T17:35:00Z","v":1042281,"vw":6.75415},{"c":6.77,"h":6.8,"l":6.77,"n":1376,"o":6.79,"t":"2026-10-12T17:40:00Z","v":1392215,"vw":6.787163},{"c":6.7699,"h":6.7799,"l":6.76,"n":643,"o":6.775,"t":"2026-10-12T17:45:00Z","v":272638,"vw":6.768875},{"c":6.77,"h":6.77,"l":6.75,"n":928,"o":6.7601,"t":"2026-10-12T17:50:00Z","v":586965,"vw":6.761992},{"c":6.7551,"h":6.77,"l":6.75,"n":844,"o":6.765,"t":"2026-10-12T17:55:00Z","v":462710,"vw":6.758697},{"c":6.7505,"h":6.77,"l":6.74,"n":970,"o":6.755,"t":"2026-10-12T18:00:00Z","v":810012,"vw":6.756981},{"c":6.7599,"h":6.76,"l":6.75,"n":755,"o":6.75,"t":"2026-10-12T18:05:00Z","v":254698,"vw":6.754023},{"c":6.74,"h":6.77,"l":6.74,"n":1240,"o":6.7501,"t":"2026-10-12T18:10:00Z","v":1110459,"vw":6.755751},{"c":6.755,"h":6.76,"l":6.735,"n":811,"o":6.74,"t":"2026-10-12T18:15:00Z","v":471895,"vw":6.748853},{"c":6.755,"h":6.76,"l":6.74,"n":893,"o":6.7555,"t":"2026-10-12T18:20:00Z","v":643965,"vw":6.750126},{"c":6.765,"h":6.77,"l":6.75,"n":935,"o":6.755,"t":"2026-10-12T18:25:00Z","v":746041,"vw":6.760182},{"c":6.74,"h":6.77,"l":6.74,"n":848,"o":6.7699,"t":"2026-10-12T18:30:00Z","v":478309,"vw":6.756762},{"c":6.747,"h":6.76,"l":6.73,"n":1276,"o":6.745,"t":"2026-10-12T18:35:00Z","v":1636447,"vw":6.747225},{"c":6.765,"h":6.77,"l":6.74,"n":803,"o":6.745,"t":"2026-10-12T18:40:00Z","v":889691,"vw":6.759551},{"c":6.74,"h":6.77,"l":6.74,"n":898,"o":6.765,"t":"2026-10-12T18:45:00Z","v":853538,"vw":6.754421},{"c":6.74,"h":6.75,"l":6.74,"n":685,"o":6.745,"t":"2026-10-12T18:50:00Z","v":539396,"vw":6.745165},{"c":6.7401,"h":6.75,"l":6.7246,"n":1006,"o":6.745,"t":"2026-10-12T18:55:00Z","v":673357,"vw":6.734222},{"c":6.755,"h":6.77,"l":6.74,"n":808,"o":6.7416,"t":"2026-10-12T19:00:00Z","v":573585,"vw":6.759588},{"c":6.745,"h":6.76,"l":6.74,"n":799,"o":6.755,"t":"2026-10-12T19:05:00Z","v":746596,"vw":6.748028},{"c":6.745,"h":6.75,"l":6.74,"n":620,"o":6.7499,"t":"2026-10-12T19:10:00Z","v":358898,"vw":6.745813},{"c":6.73,"h":6.75,"l":6.72,"n":824,"o":6.7499,"t":"2026-10-12T19:15:00Z","v":435992,"vw":6.735707},{"c":6.715,"h":6.74,"l":6.71,"n":1085,"o":6.72,"t":"2026-10-12T19:20:00Z","v":965066,"vw":6.72611},{"c":6.705,"h":6.72,"l":6.7,"n":894,"o":6.715,"t":"2026-10-12T19:25:00Z","v":546910,"vw":6.707602},{"c":6.6683,"h":6.71,"l":6.66,"n":2439,"o":6.705,"t":"2026-10-12T19:30:00Z","v":1320611,"vw":6.678458},{"c":6.675,"h":6.685,"l":6.645,"n":2196,"o":6.665,"t":"2026-10-12T19:35:00Z","v":1709667,"vw":6.664419},{"c":6.655,"h":6.68,"l":6.65,"n":1041,"o":6.675,"t":"2026-10-12T19:40:00Z","v":450282,"vw":6.656618},{"c":6.6401,"h":6.66,"l":6.63,"n":1782,"o":6.655,"t":"2026-10-12T19:45:00Z","v":1034405,"vw":6.640049},{"c":6.635,"h":6.65,"l":6.61,"n":1860,"o":6.65,"t":"2026-10-12T19:50:00Z","v":579253,"vw":6.631717},{"c":6.67,"h":6.69,"l":6.625,"n":3614,"o":6.63,"t":"2026-10-12T19:55:00Z","v":1855750,"vw":6.657383},{"c":6.6947,"h":6.72,"l":6.67,"n":209,"o":6.67,"t":"2026-10-12T20:00:00Z","v":1201896,"vw":6.671761},{"c":6.6985,"h":6.7094,"l":6.69,"n":137,"o":6.69,"t":"2026-10-12T20:05:00Z","v":95156,"vw":6.691774},{"c":6.72,"h":6.72,"l":6.69,"n":84,"o":6.7,"t":"2026-10-12T20:10:00Z","v":28176,"vw":6.706568},{"c":6.72,"h":6.72,"l":6.71,"n":85,"o":6.71,"t":"2026-10-12T20:15:00Z","v":24826,"vw":6.716327},{"c":6.7162,"h":6.72,"l":6.7,"n":67,"o":6.7105,"t":"2026-10-12T20:20:00Z","v":18911,"vw":6.704662},{"c":6.7094,"h":6.71,"l":6.67,"n":66,"o":6.705,"t":"2026-10-12T20:25:00Z","v":365562,"vw":6.670565},{"c":6.709,"h":6.71,"l":6.7,"n":32,"o":6.7,"t":"2026-10-12T20:30:00Z","v":9640,"vw":6.705577},{"c":6.6999,"h":6.71,"l":6.68,"n":90,"o":6.7097,"t":"2026-10-12T20:35:00Z","v":35080,"vw":6.692787},{"c":6.6999,"h":6.71,"l":6.69,"n":187,"o":6.6996,"t":"2026-10-12T20:40:00Z","v":16347,"vw":6.695661},{"c":6.7,"h":6.7,"l":6.69,"n":63,"o":6.7,"t":"2026-10-12T20:45:00Z","v":7483,"vw":6.699389},{"c":6.6908,"h":6.705,"l":6.69,"n":57,"o":6.7,"t":"2026-10-12T20:50:00Z","v":22225,"vw":6.700712},{"c":6.699,"h":6.7,"l":6.68,"n":74,"o":6.7,"t":"2026-10-12T20:55:00Z","v":31671,"vw":6.69673},{"c":6.6969,"h":6.7,"l":6.68,"n":80,"o":6.6996,"t":"2026-10-12T21:00:00Z","v":20782,"vw":6.695887},{"c":6.6885,"h":6.6984,"l":6.68,"n":37,"o":6.6984,"t":"2026-10-12T21:05:00Z","v":3464,"vw":6.687843},{"c":6.68,"h":6.69,"l":6.68,"n":27,"o":6.6899,"t":"2026-10-12T21:10:00Z","v":9939,"vw":6.68808},{"c":6.69,"h":6.69,"l":6.68,"n":51,"o":6.69,"t":"2026-10-12T21:15:00Z","v":10305,"vw":6.684052},{"c":6.6898,"h":6.69,"l":6.68,"n":50,"o":6.68,"t":"2026-10-12T21:20:00Z","v":17689,"vw":6.688702},{"c":6.69,"h":6.7,"l":6.68,"n":42,"o":6.69,"t":"2026-10-12T21:25:00Z","v":17176,"vw":6.696384},{"c":6.69,"h":6.69,"l":6.6802,"n":31,"o":6.69,"t":"2026-10-12T21:30:00Z","v":1176,"vw":6.686286},{"c":6.69,"h":6.69,"l":6.68,"n":27,"o":6.69,"t":"2026-10-12T21:35:00Z","v":31144,"vw":6.681176},{"c":6.68,"h":6.69,"l":6.68,"n":34,"o":6.69,"t":"2026-10-12T21:40:00Z","v":11783,"vw":6.687487},{"c":6.6803,"h":6.69,"l":6.68,"n":37,"o":6.69,"t":"2026-10-12T21:45:00Z","v":4994,"vw":6.689013},{"c":6.6897,"h":6.69,"l":6.68,"n":38,"o":6.69,"t":"2026-10-12T21:50:00Z","v":11530,"vw":6.687207},{"c":6.6893,"h":6.69,"l":6.68,"n":31,"o":6.69,"t":"2026-10-12T21:55:00Z","v":8619,"vw":6.683215},{"c":6.68,"h":6.69,"l":6.68,"n":28,"o":6.6892,"t":"2026-10-12T22:00:00Z","v":2645,"vw":6.685034},{"c":6.68,"h":6.69,"l":6.68,"n":29,"o":6.69,"t":"2026-10-12T22:05:00Z","v":6957,"vw":6.68417},{"c":6.69,"h":6.69,"l":6.68,"n":31,"o":6.685,"t":"2026-10-12T22:10:00Z","v":4436,"vw":6.6842},{"c":6.69,"h":6.7,"l":6.68,"n":53,"o":6.69,"t":"2026-10-12T22:15:00Z","v":5580,"vw":6.689364},{"c":6.68,"h":6.69,"l":6.68,"n":25,"o":6.69,"t":"2026-10-12T22:20:00Z","v":3061,"vw":6.685193},{"c":6.68,"h":6.6815,"l":6.6633,"n":126,"o":6.6815,"t":"2026-10-12T22:25:00Z","v":20864,"vw":6.673733},{"c":6.67,"h":6.68,"l":6.67,"n":10,"o":6.68,"t":"2026-10-12T22:30:00Z","v":4060,"vw":6.673043},{"c":6.68,"h":6.68,"l":6.6704,"n":29,"o":6.68,"t":"2026-10-12T22:35:00Z","v":4380,"vw":6.675925},{"c":6.6785,"h":6.68,"l":6.6785,"n":13,"o":6.6792,"t":"2026-10-12T22:40:00Z","v":2957,"vw":6.678887},{"c":6.6792,"h":6.6897,"l":6.67,"n":99,"o":6.6799,"t":"2026-10-12T22:45:00Z","v":31650,"vw":6.676926},{"c":6.6791,"h":6.6792,"l":6.6791,"n":22,"o":6.6791,"t":"2026-10-12T22:50:00Z","v":1454,"vw":6.679151},{"c":6.6791,"h":6.68,"l":6.6702,"n":31,"o":6.68,"t":"2026-10-12T22:55:00Z","v":2368,"vw":6.677533},{"c":6.67,"h":6.68,"l":6.6609,"n":58,"o":6.675,"t":"2026-10-12T23:00:00Z","v":9259,"vw":6.672714},{"c":6.6608,"h":6.67,"l":6.66,"n":64,"o":6.6603,"t":"2026-10-12T23:05:00Z","v":14814,"vw":6.660874},{"c":6.66,"h":6.67,"l":6.66,"n":78,"o":6.665,"t":"2026-10-12T23:10:00Z","v":19511,"vw":6.66202},{"c":6.6498,"h":6.66,"l":6.64,"n":168,"o":6.66,"t":"2026-10-12T23:15:00Z","v":15399,"vw":6.649063},{"c":6.65,"h":6.65,"l":6.6402,"n":23,"o":6.65,"t":"2026-10-12T23:20:00Z","v":4317,"vw":6.643634},{"c":6.645,"h":6.65,"l":6.64,"n":46,"o":6.65,"t":"2026-10-12T23:25:00Z","v":6467,"vw":6.643656},{"c":6.6403,"h":6.65,"l":6.64,"n":53,"o":6.65,"t":"2026-10-12T23:30:00Z","v":16913,"vw":6.643246},{"c":6.65,"h":6.65,"l":6.64,"n":37,"o":6.65,"t":"2026-10-12T23:35:00Z","v":16436,"vw":6.648255},{"c":6.6431,"h":6.65,"l":6.64,"n":37,"o":6.65,"t":"2026-10-12T23:40:00Z","v":25596,"vw":6.649681},{"c":6.64,"h":6.66,"l":6.64,"n":30,"o":6.66,"t":"2026-10-12T23:45:00Z","v":5802,"vw":6.649101},{"c":6.6585,"h":6.659,"l":6.64,"n":34,"o":6.64,"t":"2026-10-12T23:50:00Z","v":10894,"vw":6.647913},{"c":6.6331,"h":6.66,"l":6.63,"n":71,"o":6.66,"t":"2026-10-12T23:55:00Z","v":16883,"vw":6.63793},{"c":6.631,"h":6.67,"l":6.6,"n":610,"o":6.63,"t":"2026-10-13T08:00:00Z","v":103847,"vw":6.627569},{"c":6.62,"h":6.65,"l":6.61,"n":199,"o":6.64,"t":"2026-10-13T08:05:00Z","v":33652,"vw":6.621143},{"c":6.63,"h":6.6394,"l":6.61,"n":84,"o":6.63,"t":"2026-10-13T08:10:00Z","v":7067,"vw":6.624413},{"c":6.64,"h":6.64,"l":6.64,"n":6,"o":6.64,"t":"2026-10-13T08:15:00Z","v":168,"vw":6.64},{"c":6.64,"h":6.64,"l":6.63,"n":15,"o":6.63,"t":"2026-10-13T08:20:00Z","v":3991,"vw":6.631208},{"c":6.65,"h":6.66,"l":6.64,"n":17,"o":6.64,"t":"2026-10-13T08:25:00Z","v":4866,"vw":6.644451},{"c":6.67,"h":6.67,"l":6.66,"n":12,"o":6.66,"t":"2026-10-13T08:30:00Z","v":2345,"vw":6.662202},{"c":6.675,"h":6.68,"l":6.67,"n":12,"o":6.67,"t":"2026-10-13T08:35:00Z","v":1002,"vw":6.677466},{"c":6.69,"h":6.7,"l":6.68,"n":86,"o":6.68,"t":"2026-10-13T08:40:00Z","v":13964,"vw":6.689184},{"c":6.71,"h":6.71,"l":6.68,"n":32,"o":6.68,"t":"2026-10-13T08:45:00Z","v":7251,"vw":6.685725},{"c":6.68,"h":6.7135,"l":6.68,"n":42,"o":6.7135,"t":"2026-10-13T08:50:00Z","v":6111,"vw":6.683488},{"c":6.7,"h":6.7,"l":6.6799,"n":20,"o":6.6994,"t":"2026-10-13T08:55:00Z","v":4626,"vw":6.688149},{"c":6.68,"h":6.68,"l":6.67,"n":15,"o":6.68,"t":"2026-10-13T09:00:00Z","v":8186,"vw":6.672855},{"c":6.67,"h":6.68,"l":6.66,"n":28,"o":6.67,"t":"2026-10-13T09:05:00Z","v":4601,"vw":6.664514},{"c":6.69,"h":6.69,"l":6.66,"n":9,"o":6.68,"t":"2026-10-13T09:10:00Z","v":1985,"vw":6.678966},{"c":6.676,"h":6.69,"l":6.676,"n":23,"o":6.6893,"t":"2026-10-13T09:15:00Z","v":3918,"vw":6.682793},{"c":6.6789,"h":6.68,"l":6.6789,"n":7,"o":6.679,"t":"2026-10-13T09:20:00Z","v":3378,"vw":6.679069},{"c":6.6794,"h":6.68,"l":6.67,"n":15,"o":6.67,"t":"2026-10-13T09:25:00Z","v":2200,"vw":6.677459},{"c":6.69,"h":6.69,"l":6.67,"n":73,"o":6.67,"t":"2026-10-13T09:30:00Z","v":42287,"vw":6.684792},{"c":6.69,"h":6.69,"l":6.68,"n":19,"o":6.69,"t":"2026-10-13T09:35:00Z","v":2309,"vw":6.685252},{"c":6.69,"h":6.7,"l":6.67,"n":107,"o":6.6957,"t":"2026-10-13T09:40:00Z","v":15518,"vw":6.689983},{"c":6.69,"h":6.69,"l":6.68,"n":7,"o":6.68,"t":"2026-10-13T09:45:00Z","v":1513,"vw":6.688929},{"c":6.69,"h":6.69,"l":6.67,"n":57,"o":6.68,"t":"2026-10-13T09:50:00Z","v":10197,"vw":6.674005},{"c":6.7,"h":6.71,"l":6.68,"n":201,"o":6.7,"t":"2026-10-13T09:55:00Z","v":13602,"vw":6.6983},{"c":6.7,"h":6.7,"l":6.6994,"n":20,"o":6.7,"t":"2026-10-13T10:00:00Z","v":4357,"vw":6.699979},{"c":6.68,"h":6.68,"l":6.68,"n":23,"o":6.68,"t":"2026-10-13T10:05:00Z","v":2194,"vw":6.68},{"c":6.68,"h":6.68,"l":6.68,"n":12,"o":6.68,"t":"2026-10-13T10:10:00Z","v":4486,"vw":6.68},{"c":6.68,"h":6.6889,"l":6.67,"n":11,"o":6.67,"t":"2026-10-13T10:15:00Z","v":7094,"vw":6.671147},{"c":6.68,"h":6.68,"l":6.6797,"n":19,"o":6.68,"t":"2026-10-13T10:20:00Z","v":8954,"vw":6.679997},{"c":6.67,"h":6.67,"l":6.67,"n":7,"o":6.67,"t":"2026-10-13T10:25:00Z","v":850,"vw":6.67},{"c":6.67,"h":6.67,"l":6.66,"n":12,"o":6.66,"t":"2026-10-13T10:30:00Z","v":2728,"vw":6.661906},{"c":6.669,"h":6.669,"l":6.669,"n":2,"o":6.669,"t":"2026-10-13T10:35:00Z","v":155,"vw":6.669},{"c":6.66,"h":6.67,"l":6.6501,"n":12,"o":6.67,"t":"2026-10-13T10:40:00Z","v":11334,"vw":6.65992},{"c":6.65,"h":6.67,"l":6.65,"n":22,"o":6.67,"t":"2026-10-13T10:45:00Z","v":1217,"vw":6.652537},{"c":6.65,"h":6.65,"l":6.64,"n":29,"o":6.65,"t":"2026-10-13T10:50:00Z","v":13519,"vw":6.642941},{"c":6.6401,"h":6.66,"l":6.6401,"n":17,"o":6.65,"t":"2026-10-13T10:55:00Z","v":1858,"vw":6.650442},{"c":6.6106,"h":6.6598,"l":6.61,"n":156,"o":6.65,"t":"2026-10-13T11:00:00Z","v":72044,"vw":6.637247},{"c":6.64,"h":6.64,"l":6.6,"n":273,"o":6.61,"t":"2026-10-13T11:05:00Z","v":54341,"vw":6.605906},{"c":6.62,"h":6.64,"l":6.6,"n":88,"o":6.63,"t":"2026-10-13T11:10:00Z","v":24301,"vw":6.620112},{"c":6.5924,"h":6.6197,"l":6.59,"n":90,"o":6.61,"t":"2026-10-13T11:15:00Z","v":9182,"vw":6.601782},{"c":6.62,"h":6.63,"l":6.6,"n":56,"o":6.6,"t":"2026-10-13T11:20:00Z","v":13194,"vw":6.617695},{"c":6.6101,"h":6.62,"l":6.61,"n":57,"o":6.61,"t":"2026-10-13T11:25:00Z","v":15224,"vw":6.616866},{"c":6.63,"h":6.63,"l":6.61,"n":103,"o":6.61,"t":"2026-10-13T11:30:00Z","v":40405,"vw":6.618125},{"c":6.62,"h":6.63,"l":6.61,"n":74,"o":6.6101,"t":"2026-10-13T11:35:00Z","v":11741,"vw":6.616501},{"c":6.6099,"h":6.62,"l":6.6,"n":59,"o":6.61,"t":"2026-10-13T11:40:00Z","v":19974,"vw":6.611219},{"c":6.6005,"h":6.61,"l":6.6,"n":38,"o":6.61,"t":"2026-10-13T11:45:00Z","v":8768,"vw":6.606283},{"c":6.61,"h":6.61,"l":6.6,"n":80,"o":6.6,"t":"2026-10-13T11:50:00Z","v":22016,"vw":6.606835},{"c":6.6015,"h":6.62,"l":6.6,"n":53,"o":6.6167,"t":"2026-10-13T11:55:00Z","v":10056,"vw":6.605213},{"c":6.54,"h":6.6,"l":6.54,"n":373,"o":6.6,"t":"2026-10-13T12:00:00Z","v":70759,"vw":6.559453},{"c":6.56,"h":6.56,"l":6.54,"n":139,"o":6.54,"t":"2026-10-13T12:05:00Z","v":27885,"vw":6.548896},{"c":6.55,"h":6.57,"l":6.55,"n":123,"o":6.5599,"t":"2026-10-13T12:10:00Z","v":36630,"vw":6.557049},{"c":6.5506,"h":6.56,"l":6.55,"n":83,"o":6.55,"t":"2026-10-13T12:15:00Z","v":18359,"vw":6.552705},{"c":6.54,"h":6.5615,"l":6.54,"n":245,"o":6.55,"t":"2026-10-13T12:20:00Z","v":59968,"vw":6.54726},{"c":6.55,"h":6.56,"l":6.54,"n":208,"o":6.55,"t":"2026-10-13T12:25:00Z","v":79652,"vw":6.548584},{"c":6.55,"h":6.56,"l":6.54,"n":207,"o":6.55,"t":"2026-10-13T12:30:00Z","v":111998,"vw":6.548179},{"c":6.48,"h":6.61,"l":6.46,"n":2030,"o":6.55,"t":"2026-10-13T12:35:00Z","v":399641,"vw":6.533997},{"c":6.46,"h":6.51,"l":6.45,"n":647,"o":6.47,"t":"2026-10-13T12:40:00Z","v":147173,"vw":6.479322},{"c":6.48,"h":6.49,"l":6.45,"n":282,"o":6.46,"t":"2026-10-13T12:45:00Z","v":141036,"vw":6.47035},{"c":6.4685,"h":6.49,"l":6.45,"n":385,"o":6.4899,"t":"2026-10-13T12:50:00Z","v":158779,"vw":6.469085},{"c":6.47,"h":6.47,"l":6.44,"n":456,"o":6.46,"t":"2026-10-13T12:55:00Z","v":182429,"vw":6.457309},{"c":6.45,"h":6.47,"l":6.44,"n":420,"o":6.47,"t":"2026-10-13T13:00:00Z","v":149436,"vw":6.45721},{"c":6.48,"h":6.48,"l":6.44,"n":332,"o":6.46,"t":"2026-10-13T13:05:00Z","v":111337,"vw":6.459435},{"c":6.48,"h":6.49,"l":6.45,"n":301,"o":6.48,"t":"2026-10-13T13:10:00Z","v":175084,"vw":6.476309},{"c":6.46,"h":6.49,"l":6.46,"n":260,"o":6.48,"t":"2026-10-13T13:15:00Z","v":117696,"vw":6.478534},{"c":6.4795,"h":6.48,"l":6.46,"n":227,"o":6.46,"t":"2026-10-13T13:20:00Z","v":124138,"vw":6.475379},{"c":6.5,"h":6.54,"l":6.48,"n":790,"o":6.48,"t":"2026-10-13T13:25:00Z","v":159624,"vw":6.504094},{"c":6.525,"h":6.5715,"l":6.48,"n":4504,"o":6.495,"t":"2026-10-13T13:30:00Z","v":2397261,"vw":6.514967},{"c":6.61,"h":6.61,"l":6.49,"n":2659,"o":6.5283,"t":"2026-10-13T13:35:00Z","v":1159024,"vw":6.563209},{"c":6.7099,"h":6.715,"l":6.6,"n":2945,"o":6.605,"t":"2026-10-13T13:40:00Z","v":1517855,"vw":6.655188},{"c":6.715,"h":6.75,"l":6.69,"n":2893,"o":6.705,"t":"2026-10-13T13:45:00Z","v":1559012,"vw":6.728114},{"c":6.635,"h":6.72,"l":6.615,"n":2620,"o":6.72,"t":"2026-10-13T13:50:00Z","v":1662061,"vw":6.657484},{"c":6.625,"h":6.64,"l":6.6,"n":1756,"o":6.635,"t":"2026-10-13T13:55:00Z","v":1268554,"vw":6.613666},{"c":6.64,"h":6.65,"l":6.61,"n":1776,"o":6.625,"t":"2026-10-13T14:00:00Z","v":1555792,"vw":6.631014},{"c":6.6601,"h":6.6601,"l":6.61,"n":1562,"o":6.64,"t":"2026-10-13T14:05:00Z","v":1528373,"vw":6.631985},{"c":6.665,"h":6.695,"l":6.65,"n":1604,"o":6.6673,"t":"2026-10-13T14:10:00Z","v":1355190,"vw":6.671364},{"c":6.685,"h":6.7,"l":6.66,"n":1731,"o":6.665,"t":"2026-10-13T14:15:00Z","v":1746562,"vw":6.682502},{"c":6.67,"h":6.69,"l":6.6635,"n":1613,"o":6.685,"t":"2026-10-13T14:20:00Z","v":1560272,"vw":6.680996},{"c":6.665,"h":6.68,"l":6.65,"n":1175,"o":6.67,"t":"2026-10-13T14:25:00Z","v":1058204,"vw":6.666217},{"c":6.635,"h":6.67,"l":6.62,"n":1502,"o":6.665,"t":"2026-10-13T14:30:00Z","v":1438402,"vw":6.640427},{"c":6.645,"h":6.65,"l":6.63,"n":1331,"o":6.64,"t":"2026-10-13T14:35:00Z","v":1208128,"vw":6.641649},{"c":6.655,"h":6.67,"l":6.64,"n":1373,"o":6.64,"t":"2026-10-13T14:40:00Z","v":718836,"vw":6.656047},{"c":6.615,"h":6.655,"l":6.61,"n":1594,"o":6.655,"t":"2026-10-13T14:45:00Z","v":907766,"vw":6.636896},{"c":6.615,"h":6.62,"l":6.59,"n":2224,"o":6.615,"t":"2026-10-13T14:50:00Z","v":1413872,"vw":6.608918},{"c":6.6001,"h":6.64,"l":6.6,"n":1443,"o":6.615,"t":"2026-10-13T14:55:00Z","v":1204595,"vw":6.620198},{"c":6.6158,"h":6.62,"l":6.6,"n":1410,"o":6.6099,"t":"2026-10-13T15:00:00Z","v":1354640,"vw":6.609046},{"c":6.6199,"h":6.62,"l":6.6,"n":1126,"o":6.6125,"t":"2026-10-13T15:05:00Z","v":691580,"vw":6.612782},{"c":6.635,"h":6.64,"l":6.61,"n":1100,"o":6.615,"t":"2026-10-13T15:10:00Z","v":1000246,"vw":6.626273},{"c":6.615,"h":6.635,"l":6.61,"n":1206,"o":6.6301,"t":"2026-10-13T15:15:00Z","v":561875,"vw":6.619988},{"c":6.6499,"h":6.65,"l":6.61,"n":1639,"o":6.61,"t":"2026-10-13T15:20:00Z","v":1424544,"vw":6.631686},{"c":6.635,"h":6.65,"l":6.62,"n":906,"o":6.6401,"t":"2026-10-13T15:25:00Z","v":426844,"vw":6.632717},{"c":6.6395,"h":6.65,"l":6.625,"n":1204,"o":6.635,"t":"2026-10-13T15:30:00Z","v":1022664,"vw":6.635447},{"c":6.64,"h":6.64,"l":6.63,"n":770,"o":6.64,"t":"2026-10-13T15:35:00Z","v":220001,"vw":6.63449},{"c":6.63,"h":6.65,"l":6.63,"n":806,"o":6.635,"t":"2026-10-13T15:40:00Z","v":160071,"vw":6.640103},{"c":6.632,"h":6.64,"l":6.62,"n":832,"o":6.6317,"t":"2026-10-13T15:45:00Z","v":302341,"vw":6.629012},{"c":6.645,"h":6.65,"l":6.63,"n":862,"o":6.63,"t":"2026-10-13T15:50:00Z","v":622795,"vw":6.638556},{"c":6.645,"h":6.66,"l":6.64,"n":869,"o":6.6499,"t":"2026-10-13T15:55:00Z","v":430309,"vw":6.646194},{"c":6.6799,"h":6.68,"l":6.64,"n":1011,"o":6.645,"t":"2026-10-13T16:00:00Z","v":701021,"vw":6.662273},{"c":6.675,"h":6.68,"l":6.66,"n":828,"o":6.68,"t":"2026-10-13T16:05:00Z","v":445291,"vw":6.674416},{"c":6.665,"h":6.68,"l":6.66,"n":857,"o":6.68,"t":"2026-10-13T16:10:00Z","v":398098,"vw":6.672141},{"c":6.675,"h":6.68,"l":6.65,"n":895,"o":6.665,"t":"2026-10-13T16:15:00Z","v":599983,"vw":6.664247},{"c":6.655,"h":6.68,"l":6.65,"n":896,"o":6.675,"t":"2026-10-13T16:20:00Z","v":612548,"vw":6.665402},{"c":6.635,"h":6.66,"l":6.63,"n":746,"o":6.6599,"t":"2026-10-13T16:25:00Z","v":246963,"vw":6.637457},{"c":6.6256,"h":6.65,"l":6.62,"n":1120,"o":6.63,"t":"2026-10-13T16:30:00Z","v":1077017,"vw":6.633878},{"c":6.66,"h":6.66,"l":6.62,"n":1058,"o":6.6299,"t":"2026-10-13T16:35:00Z","v":782844,"vw":6.641192},{"c":6.655,"h":6.66,"l":6.64,"n":887,"o":6.655,"t":"2026-10-13T16:40:00Z","v":274909,"vw":6.652347},{"c":6.655,"h":6.67,"l":6.65,"n":829,"o":6.66,"t":"2026-10-13T16:45:00Z","v":445379,"vw":6.660272},{"c":6.6401,"h":6.66,"l":6.63,"n":948,"o":6.655,"t":"2026-10-13T16:50:00Z","v":1235208,"vw":6.649849},{"c":6.6399,"h":6.66,"l":6.63,"n":911,"o":6.645,"t":"2026-10-13T16:55:00Z","v":840548,"vw":6.647839},{"c":6.63,"h":6.64,"l":6.61,"n":911,"o":6.635,"t":"2026-10-13T17:00:00Z","v":574624,"vw":6.62183},{"c":6.62,"h":6.63,"l":6.62,"n":592,"o":6.625,"t":"2026-10-13T17:05:00Z","v":304616,"vw":6.624671},{"c":6.62,"h":6.63,"l":6.61,"n":719,"o":6.62,"t":"2026-10-13T17:10:00Z","v":117176,"vw":6.619385},{"c":6.605,"h":6.62,"l":6.6,"n":921,"o":6.62,"t":"2026-10-13T17:15:00Z","v":645631,"vw":6.613092},{"c":6.615,"h":6.62,"l":6.6,"n":775,"o":6.605,"t":"2026-10-13T17:20:00Z","v":892614,"vw":6.612517},{"c":6.615,"h":6.62,"l":6.61,"n":591,"o":6.62,"t":"2026-10-13T17:25:00Z","v":424185,"vw":6.614821},{"c":6.615,"h":6.62,"l":6.61,"n":626,"o":6.615,"t":"2026-10-13T17:30:00Z","v":160369,"vw":6.61472},{"c":6.63,"h":6.64,"l":6.6101,"n":855,"o":6.615,"t":"2026-10-13T17:35:00Z","v":453424,"vw":6.626368},{"c":6.635,"h":6.64,"l":6.62,"n":715,"o":6.635,"t":"2026-10-13T17:40:00Z","v":629604,"vw":6.63147},{"c":6.645,"h":6.65,"l":6.62,"n":843,"o":6.635,"t":"2026-10-13T17:45:00Z","v":547201,"vw":6.633328},{"c":6.625,"h":6.65,"l":6.61,"n":850,"o":6.64,"t":"2026-10-13T17:50:00Z","v":971248,"vw":6.626046},{"c":6.625,"h":6.63,"l":6.61,"n":601,"o":6.63,"t":"2026-10-13T17:55:00Z","v":504228,"vw":6.622368},{"c":6.64,"h":6.64,"l":6.62,"n":679,"o":6.625,"t":"2026-10-13T18:00:00Z","v":485791,"vw":6.632621},{"c":6.685,"h":6.7,"l":6.635,"n":1110,"o":6.635,"t":"2026-10-13T18:05:00Z","v":792275,"vw":6.676835},{"c":6.69,"h":6.71,"l":6.68,"n":962,"o":6.685,"t":"2026-10-13T18:10:00Z","v":1113068,"vw":6.694354},{"c":6.6729,"h":6.69,"l":6.67,"n":746,"o":6.685,"t":"2026-10-13T18:15:00Z","v":601745,"vw":6.677347},{"c":6.665,"h":6.69,"l":6.665,"n":705,"o":6.675,"t":"2026-10-13T18:20:00Z","v":395283,"vw":6.680948},{"c":6.675,"h":6.69,"l":6.66,"n":834,"o":6.67,"t":"2026-10-13T18:25:00Z","v":770058,"vw":6.674807},{"c":6.655,"h":6.68,"l":6.65,"n":750,"o":6.675,"t":"2026-10-13T18:30:00Z","v":385217,"vw":6.658007},{"c":6.645,"h":6.67,"l":6.64,"n":752,"o":6.655,"t":"2026-10-13T18:35:00Z","v":398671,"vw":6.661711},{"c":6.655,"h":6.66,"l":6.645,"n":767,"o":6.645,"t":"2026-10-13T18:40:00Z","v":487090,"vw":6.650855},{"c":6.675,"h":6.68,"l":6.65,"n":736,"o":6.655,"t":"2026-10-13T18:45:00Z","v":673386,"vw":6.666351},{"c":6.675,"h":6.69,"l":6.67,"n":786,"o":6.675,"t":"2026-10-13T18:50:00Z","v":744474,"vw":6.679754},{"c":6.665,"h":6.68,"l":6.66,"n":681,"o":6.675,"t":"2026-10-13T18:55:00Z","v":454788,"vw":6.671851},{"c":6.66,"h":6.67,"l":6.66,"n":591,"o":6.66,"t":"2026-10-13T19:00:00Z","v":326197,"vw":6.664741},{"c":6.685,"h":6.69,"l":6.66,"n":819,"o":6.665,"t":"2026-10-13T19:05:00Z","v":794383,"vw":6.678792},{"c":6.685,"h":6.7,"l":6.68,"n":692,"o":6.685,"t":"2026-10-13T19:10:00Z","v":695620,"vw":6.688506},{"c":6.71,"h":6.71,"l":6.685,"n":797,"o":6.685,"t":"2026-10-13T19:15:00Z","v":431262,"vw":6.696032},{"c":6.685,"h":6.72,"l":6.68,"n":973,"o":6.705,"t":"2026-10-13T19:20:00Z","v":734446,"vw":6.696145},{"c":6.6716,"h":6.7,"l":6.67,"n":997,"o":6.685,"t":"2026-10-13T19:25:00Z","v":1036013,"vw":6.689524},{"c":6.6877,"h":6.7,"l":6.67,"n":1106,"o":6.675,"t":"2026-10-13T19:30:00Z","v":776506,"vw":6.68167},{"c":6.705,"h":6.71,"l":6.67,"n":954,"o":6.686,"t":"2026-10-13T19:35:00Z","v":772220,"vw":6.690192},{"c":6.71,"h":6.71,"l":6.68,"n":1215,"o":6.705,"t":"2026-10-13T19:40:00Z","v":1044168,"vw":6.699113},{"c":6.7,"h":6.73,"l":6.69,"n":1303,"o":6.705,"t":"2026-10-13T19:45:00Z","v":1249525,"vw":6.704923},{"c":6.725,"h":6.73,"l":6.69,"n":1294,"o":6.695,"t":"2026-10-13T19:50:00Z","v":897556,"vw":6.70319},{"c":6.705,"h":6.75,"l":6.695,"n":3422,"o":6.725,"t":"2026-10-13T19:55:00Z","v":1703547,"vw":6.717906},{"c":6.7361,"h":6.74,"l":6.7,"n":121,"o":6.71,"t":"2026-10-13T20:00:00Z","v":2045025,"vw":6.710676},{"c":6.73,"h":6.74,"l":6.71,"n":48,"o":6.71,"t":"2026-10-13T20:05:00Z","v":4121,"vw":6.725928},{"c":6.74,"h":6.74,"l":6.72,"n":55,"o":6.72,"t":"2026-10-13T20:10:00Z","v":12376,"vw":6.731573},{"c":6.7369,"h":6.74,"l":6.72,"n":45,"o":6.74,"t":"2026-10-13T20:15:00Z","v":13618,"vw":6.731087},{"c":6.72,"h":6.74,"l":6.72,"n":32,"o":6.7355,"t":"2026-10-13T20:20:00Z","v":4747,"vw":6.735123},{"c":6.7396,"h":6.74,"l":6.72,"n":38,"o":6.72,"t":"2026-10-13T20:25:00Z","v":50254,"vw":6.736462},{"c":6.73,"h":6.74,"l":6.73,"n":42,"o":6.74,"t":"2026-10-13T20:30:00Z","v":30689,"vw":6.739342},{"c":6.73,"h":6.74,"l":6.73,"n":18,"o":6.74,"t":"2026-10-13T20:35:00Z","v":8270,"vw":6.735621},{"c":6.7478,"h":6.75,"l":6.73,"n":33,"o":6.732,"t":"2026-10-13T20:40:00Z","v":17275,"vw":6.744831},{"c":6.7415,"h":6.75,"l":6.74,"n":60,"o":6.75,"t":"2026-10-13T20:45:00Z","v":17554,"vw":6.747325},{"c":6.7406,"h":6.75,"l":6.7406,"n":51,"o":6.75,"t":"2026-10-13T20:50:00Z","v":7153,"vw":6.749179},{"c":6.75,"h":6.75,"l":6.74,"n":47,"o":6.75,"t":"2026-10-13T20:55:00Z","v":11024,"vw":6.742835},{"c":6.77,"h":6.77,"l":6.74,"n":43,"o":6.74,"t":"2026-10-13T21:00:00Z","v":19685,"vw":6.752139},{"c":6.76,"h":6.77,"l":6.74,"n":35,"o":6.7691,"t":"2026-10-13T21:05:00Z","v":38278,"vw":6.764659},{"c":6.7669,"h":6.7669,"l":6.75,"n":58,"o":6.76,"t":"2026-10-13T21:10:00Z","v":12919,"vw":6.759617},{"c":6.77,"h":6.77,"l":6.7506,"n":41,"o":6.7506,"t":"2026-10-13T21:15:00Z","v":4454,"vw":6.763491},{"c":6.77,"h":6.77,"l":6.75,"n":33,"o":6.75,"t":"2026-10-13T21:20:00Z","v":5703,"vw":6.757559},{"c":6.7685,"h":6.77,"l":6.7685,"n":27,"o":6.7698,"t":"2026-10-13T21:25:00Z","v":3626,"vw":6.769207},{"c":6.75,"h":6.77,"l":6.75,"n":44,"o":6.77,"t":"2026-10-13T21:30:00Z","v":15688,"vw":6.7608},{"c":6.77,"h":6.77,"l":6.75,"n":18,"o":6.75,"t":"2026-10-13T21:35:00Z","v":2107,"vw":6.763962},{"c":6.77,"h":6.77,"l":6.75,"n":23,"o":6.77,"t":"2026-10-13T21:40:00Z","v":4338,"vw":6.760424},{"c":6.77,"h":6.77,"l":6.7601,"n":24,"o":6.7697,"t":"2026-10-13T21:45:00Z","v":4049,"vw":6.768681},{"c":6.7631,"h":6.77,"l":6.76,"n":18,"o":6.77,"t":"2026-10-13T21:50:00Z","v":3501,"vw":6.7611},{"c":6.77,"h":6.79,"l":6.76,"n":50,"o":6.7601,"t":"2026-10-13T21:55:00Z","v":43649,"vw":6.788517},{"c":6.7801,"h":6.79,"l":6.7702,"n":46,"o":6.7702,"t":"2026-10-13T22:00:00Z","v":13646,"vw":6.783722},{"c":6.7889,"h":6.79,"l":6.78,"n":20,"o":6.79,"t":"2026-10-13T22:05:00Z","v":5344,"vw":6.789498},{"c":6.79,"h":6.79,"l":6.78,"n":34,"o":6.78,"t":"2026-10-13T22:10:00Z","v":21977,"vw":6.784904},{"c":6.77,"h":6.79,"l":6.77,"n":34,"o":6.79,"t":"2026-10-13T22:15:00Z","v":13630,"vw":6.781333},{"c":6.78,"h":6.79,"l":6.77,"n":37,"o":6.77,"t":"2026-10-13T22:20:00Z","v":7561,"vw":6.779789},{"c":6.78,"h":6.78,"l":6.7702,"n":10,"o":6.78,"t":"2026-10-13T22:25:00Z","v":998,"vw":6.778911},{"c":6.77,"h":6.78,"l":6.77,"n":29,"o":6.7798,"t":"2026-10-13T22:30:00Z","v":10887,"vw":6.776421},{"c":6.78,"h":6.78,"l":6.77,"n":17,"o":6.78,"t":"2026-10-13T22:35:00Z","v":16220,"vw":6.772176},{"c":6.78,"h":6.78,"l":6.78,"n":16,"o":6.78,"t":"2026-10-13T22:40:00Z","v":1742,"vw":6.78},{"c":6.78,"h":6.78,"l":6.77,"n":37,"o":6.78,"t":"2026-10-13T22:45:00Z","v":6279,"vw":6.779301},{"c":6.7785,"h":6.78,"l":6.77,"n":28,"o":6.78,"t":"2026-10-13T22:50:00Z","v":7014,"vw":6.774225},{"c":6.77,"h":6.78,"l":6.77,"n":39,"o":6.78,"t":"2026-10-13T22:55:00Z","v":12551,"vw":6.770643},{"c":6.78,"h":6.78,"l":6.77,"n":32,"o":6.77,"t":"2026-10-13T23:00:00Z","v":8917,"vw":6.771433},{"c":6.78,"h":6.78,"l":6.76,"n":36,"o":6.78,"t":"2026-10-13T23:05:00Z","v":8072,"vw":6.773712},{"c":6.78,"h":6.78,"l":6.77,"n":26,"o":6.78,"t":"2026-10-13T23:10:00Z","v":7446,"vw":6.777017},{"c":6.7609,"h":6.78,"l":6.76,"n":33,"o":6.77,"t":"2026-10-13T23:15:00Z","v":7487,"vw":6.771394},{"c":6.7601,"h":6.78,"l":6.76,"n":21,"o":6.78,"t":"2026-10-13T23:20:00Z","v":8139,"vw":6.771078},{"c":6.7593,"h":6.77,"l":6.75,"n":33,"o":6.76,"t":"2026-10-13T23:25:00Z","v":6467,"vw":6.756745},{"c":6.75,"h":6.76,"l":6.75,"n":41,"o":6.75,"t":"2026-10-13T23:30:00Z","v":4728,"vw":6.752326},{"c":6.73,"h":6.75,"l":6.73,"n":53,"o":6.75,"t":"2026-10-13T23:35:00Z","v":12028,"vw":6.740093},{"c":6.74,"h":6.74,"l":6.73,"n":18,"o":6.73,"t":"2026-10-13T23:40:00Z","v":16393,"vw":6.735256},{"c":6.75,"h":6.75,"l":6.74,"n":13,"o":6.7499,"t":"2026-10-13T23:45:00Z","v":7768,"vw":6.746532},{"c":6.7485,"h":6.75,"l":6.7485,"n":8,"o":6.75,"t":"2026-10-13T23:50:00Z","v":4295,"vw":6.748588},{"c":6.75,"h":6.75,"l":6.73,"n":35,"o":6.7485,"t":"2026-10-13T23:55:00Z","v":11335,"vw":6.742097},{"c":6.73,"h":6.8,"l":6.72,"n":395,"o":6.77,"t":"2026-10-14T08:00:00Z","v":71637,"vw":6.748128},{"c":6.73,"h":6.74,"l":6.73,"n":11,"o":6.74,"t":"2026-10-14T08:05:00Z","v":664,"vw":6.734587},{"c":6.76,"h":6.77,"l":6.76,"n":13,"o":6.76,"t":"2026-10-14T08:10:00Z","v":1641,"vw":6.760769},{"c":6.7797,"h":6.78,"l":6.7703,"n":6,"o":6.7703,"t":"2026-10-14T08:15:00Z","v":7336,"vw":6.779579},{"c":6.76,"h":6.78,"l":6.76,"n":28,"o":6.78,"t":"2026-10-14T08:20:00Z","v":15047,"vw":6.76127},{"c":6.75,"h":6.76,"l":6.75,"n":13,"o":6.75,"t":"2026-10-14T08:25:00Z","v":3868,"vw":6.751848},{"c":6.77,"h":6.78,"l":6.76,"n":37,"o":6.77,"t":"2026-10-14T08:30:00Z","v":5035,"vw":6.770104},{"c":6.76,"h":6.7699,"l":6.76,"n":3,"o":6.7699,"t":"2026-10-14T08:35:00Z","v":305,"vw":6.7633},{"c":6.75,"h":6.75,"l":6.75,"n":7,"o":6.75,"t":"2026-10-14T08:40:00Z","v":1220,"vw":6.75},{"c":6.75,"h":6.75,"l":6.75,"n":2,"o":6.75,"t":"2026-10-14T08:45:00Z","v":812,"vw":6.75},{"c":6.74,"h":6.74,"l":6.74,"n":11,"o":6.74,"t":"2026-10-14T08:50:00Z","v":1180,"vw":6.74},{"c":6.74,"h":6.74,"l":6.72,"n":86,"o":6.72,"t":"2026-10-14T08:55:00Z","v":6433,"vw":6.722953},{"c":6.74,"h":6.74,"l":6.73,"n":6,"o":6.73,"t":"2026-10-14T09:00:00Z","v":259,"vw":6.734348},{"c":6.73,"h":6.74,"l":6.73,"n":6,"o":6.74,"t":"2026-10-14T09:05:00Z","v":857,"vw":6.734104},{"c":6.731,"h":6.731,"l":6.7302,"n":7,"o":6.7302,"t":"2026-10-14T09:10:00Z","v":1472,"vw":6.730258},{"c":6.73,"h":6.73,"l":6.73,"n":25,"o":6.73,"t":"2026-10-14T09:15:00Z","v":2481,"vw":6.73},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-10-14T09:20:00Z","v":148,"vw":6.74},{"c":6.71,"h":6.74,"l":6.71,"n":38,"o":6.74,"t":"2026-10-14T09:25:00Z","v":5452,"vw":6.718788},{"c":6.71,"h":6.72,"l":6.71,"n":11,"o":6.72,"t":"2026-10-14T09:35:00Z","v":1639,"vw":6.715959},{"c":6.71,"h":6.71,"l":6.71,"n":7,"o":6.71,"t":"2026-10-14T09:40:00Z","v":780,"vw":6.71},{"c":6.72,"h":6.72,"l":6.7197,"n":5,"o":6.7197,"t":"2026-10-14T09:45:00Z","v":1183,"vw":6.719973},{"c":6.7199,"h":6.72,"l":6.7199,"n":12,"o":6.72,"t":"2026-10-14T09:50:00Z","v":3122,"vw":6.71995},{"c":6.72,"h":6.72,"l":6.72,"n":8,"o":6.72,"t":"2026-10-14T09:55:00Z","v":854,"vw":6.72},{"c":6.71,"h":6.72,"l":6.71,"n":4,"o":6.72,"t":"2026-10-14T10:00:00Z","v":7923,"vw":6.711389},{"c":6.7097,"h":6.72,"l":6.7097,"n":21,"o":6.72,"t":"2026-10-14T10:05:00Z","v":917,"vw":6.711467},{"c":6.72,"h":6.72,"l":6.71,"n":25,"o":6.71,"t":"2026-10-14T10:10:00Z","v":3120,"vw":6.719655},{"c":6.72,"h":6.73,"l":6.72,"n":13,"o":6.73,"t":"2026-10-14T10:15:00Z","v":9157,"vw":6.727644},{"c":6.72,"h":6.72,"l":6.71,"n":8,"o":6.71,"t":"2026-10-14T10:20:00Z","v":1604,"vw":6.712503},{"c":6.72,"h":6.7294,"l":6.72,"n":7,"o":6.72,"t":"2026-10-14T10:25:00Z","v":1286,"vw":6.722593},{"c":6.7199,"h":6.73,"l":6.7199,"n":23,"o":6.73,"t":"2026-10-14T10:30:00Z","v":3539,"vw":6.720418},{"c":6.72,"h":6.72,"l":6.71,"n":13,"o":6.71,"t":"2026-10-14T10:35:00Z","v":2672,"vw":6.710405},{"c":6.69,"h":6.71,"l":6.69,"n":78,"o":6.71,"t":"2026-10-14T10:40:00Z","v":15826,"vw":6.699092},{"c":6.6804,"h":6.69,"l":6.68,"n":16,"o":6.69,"t":"2026-10-14T10:45:00Z","v":8618,"vw":6.685763},{"c":6.69,"h":6.69,"l":6.69,"n":12,"o":6.69,"t":"2026-10-14T10:50:00Z","v":794,"vw":6.69},{"c":6.66,"h":6.7,"l":6.66,"n":119,"o":6.7,"t":"2026-10-14T11:00:00Z","v":35739,"vw":6.682851},{"c":6.6603,"h":6.67,"l":6.66,"n":22,"o":6.66,"t":"2026-10-14T11:05:00Z","v":7638,"vw":6.661834},{"c":6.67,"h":6.67,"l":6.66,"n":47,"o":6.6601,"t":"2026-10-14T11:10:00Z","v":30065,"vw":6.663693},{"c":6.6621,"h":6.68,"l":6.66,"n":52,"o":6.68,"t":"2026-10-14T11:15:00Z","v":14106,"vw":6.665027},{"c":6.6402,"h":6.67,"l":6.6385,"n":133,"o":6.6621,"t":"2026-10-14T11:20:00Z","v":28324,"vw":6.653899},{"c":6.66,"h":6.66,"l":6.64,"n":75,"o":6.65,"t":"2026-10-14T11:25:00Z","v":12198,"vw":6.649319},{"c":6.65,"h":6.66,"l":6.64,"n":52,"o":6.64,"t":"2026-10-14T11:30:00Z","v":7259,"vw":6.648247},{"c":6.6699,"h":6.67,"l":6.66,"n":34,"o":6.66,"t":"2026-10-14T11:35:00Z","v":6635,"vw":6.663081},{"c":6.6606,"h":6.68,"l":6.6606,"n":68,"o":6.67,"t":"2026-10-14T11:40:00Z","v":11351,"vw":6.674345},{"c":6.67,"h":6.67,"l":6.665,"n":33,"o":6.6698,"t":"2026-10-14T11:45:00Z","v":6195,"vw":6.668249},{"c":6.68,"h":6.68,"l":6.67,"n":49,"o":6.67,"t":"2026-10-14T11:50:00Z","v":6859,"vw":6.676456},{"c":6.66,"h":6.67,"l":6.66,"n":58,"o":6.67,"t":"2026-10-14T11:55:00Z","v":13300,"vw":6.660614},{"c":6.68,"h":6.7,"l":6.68,"n":43,"o":6.68,"t":"2026-10-14T12:00:00Z","v":8067,"vw":6.683329},{"c":6.69,"h":6.69,"l":6.6801,"n":11,"o":6.69,"t":"2026-10-14T12:05:00Z","v":2167,"vw":6.682769},{"c":6.69,"h":6.69,"l":6.68,"n":24,"o":6.68,"t":"2026-10-14T12:10:00Z","v":3575,"vw":6.687765},{"c":6.69,"h":6.69,"l":6.68,"n":13,"o":6.6823,"t":"2026-10-14T12:15:00Z","v":583,"vw":6.683244},{"c":6.67,"h":6.69,"l":6.66,"n":41,"o":6.69,"t":"2026-10-14T12:20:00Z","v":29975,"vw":6.673317},{"c":6.6946,"h":6.7,"l":6.67,"n":56,"o":6.67,"t":"2026-10-14T12:25:00Z","v":10130,"vw":6.684773},{"c":6.59,"h":6.7,"l":6.57,"n":415,"o":6.69,"t":"2026-10-14T12:30:00Z","v":91160,"vw":6.597825},{"c":6.5694,"h":6.58,"l":6.55,"n":156,"o":6.57,"t":"2026-10-14T12:35:00Z","v":62396,"vw":6.566604},{"c":6.55,"h":6.57,"l":6.54,"n":185,"o":6.5601,"t":"2026-10-14T12:40:00Z","v":116715,"vw":6.558192},{"c":6.57,"h":6.57,"l":6.54,"n":143,"o":6.56,"t":"2026-10-14T12:45:00Z","v":51208,"vw":6.556015},{"c":6.55,"h":6.5797,"l":6.54,"n":211,"o":6.5699,"t":"2026-10-14T12:50:00Z","v":57622,"vw":6.55609},{"c":6.5215,"h":6.5498,"l":6.52,"n":202,"o":6.5415,"t":"2026-10-14T12:55:00Z","v":45773,"vw":6.531995},{"c":6.5202,"h":6.5397,"l":6.52,"n":191,"o":6.5206,"t":"2026-10-14T13:00:00Z","v":48102,"vw":6.521999},{"c":6.54,"h":6.54,"l":6.52,"n":204,"o":6.5203,"t":"2026-10-14T13:05:00Z","v":45902,"vw":6.530337},{"c":6.54,"h":6.54,"l":6.52,"n":136,"o":6.53,"t":"2026-10-14T13:10:00Z","v":53656,"vw":6.531784},{"c":6.52,"h":6.55,"l":6.52,"n":142,"o":6.5477,"t":"2026-10-14T13:15:00Z","v":29404,"vw":6.540269},{"c":6.51,"h":6.53,"l":6.51,"n":152,"o":6.53,"t":"2026-10-14T13:20:00Z","v":96991,"vw":6.518923},{"c":6.51,"h":6.55,"l":6.5,"n":316,"o":6.52,"t":"2026-10-14T13:25:00Z","v":58624,"vw":6.524618},{"c":6.505,"h":6.56,"l":6.47,"n":3854,"o":6.5,"t":"2026-10-14T13:30:00Z","v":1516549,"vw":6.507018},{"c":6.5886,"h":6.59,"l":6.49,"n":2569,"o":6.5,"t":"2026-10-14T13:35:00Z","v":740906,"vw":6.536488},{"c":6.6227,"h":6.65,"l":6.575,"n":1802,"o":6.59,"t":"2026-10-14T13:40:00Z","v":590225,"vw":6.606121},{"c":6.6173,"h":6.67,"l":6.61,"n":1829,"o":6.63,"t":"2026-10-14T13:45:00Z","v":644916,"vw":6.643423},{"c":6.56,"h":6.62,"l":6.56,"n":1551,"o":6.62,"t":"2026-10-14T13:50:00Z","v":499876,"vw":6.589559},{"c":6.475,"h":6.57,"l":6.475,"n":2196,"o":6.565,"t":"2026-10-14T13:55:00Z","v":806864,"vw":6.510502},{"c":6.455,"h":6.4876,"l":6.44,"n":2636,"o":6.475,"t":"2026-10-14T14:00:00Z","v":1061651,"vw":6.459595},{"c":6.465,"h":6.48,"l":6.44,"n":1718,"o":6.46,"t":"2026-10-14T14:05:00Z","v":650756,"vw":6.459447},{"c":6.445,"h":6.47,"l":6.44,"n":1659,"o":6.465,"t":"2026-10-14T14:10:00Z","v":679209,"vw":6.451147},{"c":6.435,"h":6.4686,"l":6.43,"n":2206,"o":6.4471,"t":"2026-10-14T14:15:00Z","v":689163,"vw":6.445977},{"c":6.405,"h":6.44,"l":6.4,"n":2379,"o":6.43,"t":"2026-10-14T14:20:00Z","v":693211,"vw":6.416184},{"c":6.4001,"h":6.41,"l":6.385,"n":2412,"o":6.4,"t":"2026-10-14T14:25:00Z","v":771724,"vw":6.396179},{"c":6.4099,"h":6.41,"l":6.38,"n":2047,"o":6.41,"t":"2026-10-14T14:30:00Z","v":729476,"vw":6.397882},{"c":6.405,"h":6.43,"l":6.39,"n":1810,"o":6.405,"t":"2026-10-14T14:35:00Z","v":1046019,"vw":6.40886},{"c":6.455,"h":6.47,"l":6.4,"n":1744,"o":6.405,"t":"2026-10-14T14:40:00Z","v":1252959,"vw":6.436133},{"c":6.45,"h":6.5,"l":6.45,"n":1623,"o":6.455,"t":"2026-10-14T14:45:00Z","v":930100,"vw":6.478124},{"c":6.4501,"h":6.46,"l":6.43,"n":1474,"o":6.45,"t":"2026-10-14T14:50:00Z","v":886871,"vw":6.44749},{"c":6.46,"h":6.47,"l":6.45,"n":1490,"o":6.455,"t":"2026-10-14T14:55:00Z","v":919663,"vw":6.457297},{"c":6.46,"h":6.47,"l":6.43,"n":1852,"o":6.4586,"t":"2026-10-14T15:00:00Z","v":984560,"vw":6.450662},{"c":6.445,"h":6.46,"l":6.43,"n":1702,"o":6.455,"t":"2026-10-14T15:05:00Z","v":856465,"vw":6.443693},{"c":6.415,"h":6.4499,"l":6.4141,"n":1296,"o":6.445,"t":"2026-10-14T15:10:00Z","v":603836,"vw":6.424467},{"c":6.425,"h":6.43,"l":6.41,"n":1158,"o":6.4107,"t":"2026-10-14T15:15:00Z","v":361482,"vw":6.420287},{"c":6.41,"h":6.43,"l":6.41,"n":1270,"o":6.43,"t":"2026-10-14T15:20:00Z","v":430969,"vw":6.418754},{"c":6.405,"h":6.42,"l":6.4,"n":1260,"o":6.415,"t":"2026-10-14T15:25:00Z","v":514466,"vw":6.409269},{"c":6.39,"h":6.42,"l":6.39,"n":1498,"o":6.41,"t":"2026-10-14T15:30:00Z","v":562604,"vw":6.40643},{"c":6.37,"h":6.4,"l":6.37,"n":1851,"o":6.395,"t":"2026-10-14T15:35:00Z","v":433017,"vw":6.379994},{"c":6.375,"h":6.38,"l":6.35,"n":2050,"o":6.375,"t":"2026-10-14T15:40:00Z","v":852485,"vw":6.36646},{"c":6.385,"h":6.3966,"l":6.37,"n":1431,"o":6.375,"t":"2026-10-14T15:45:00Z","v":411958,"vw":6.382664},{"c":6.395,"h":6.4,"l":6.37,"n":1379,"o":6.3801,"t":"2026-10-14T15:50:00Z","v":616566,"vw":6.384638},{"c":6.3801,"h":6.4,"l":6.38,"n":1189,"o":6.395,"t":"2026-10-14T15:55:00Z","v":376927,"vw":6.385997},{"c":6.375,"h":6.39,"l":6.36,"n":1885,"o":6.38,"t":"2026-10-14T16:00:00Z","v":1404695,"vw":6.375938},{"c":6.365,"h":6.38,"l":6.36,"n":1359,"o":6.3746,"t":"2026-10-14T16:05:00Z","v":869789,"vw":6.371716},{"c":6.335,"h":6.375,"l":6.33,"n":2129,"o":6.365,"t":"2026-10-14T16:10:00Z","v":787380,"vw":6.355416},{"c":6.335,"h":6.34,"l":6.31,"n":1795,"o":6.34,"t":"2026-10-14T16:15:00Z","v":1434137,"vw":6.320768},{"c":6.31,"h":6.34,"l":6.31,"n":1546,"o":6.34,"t":"2026-10-14T16:20:00Z","v":628909,"vw":6.32639},{"c":6.32,"h":6.33,"l":6.3,"n":1499,"o":6.31,"t":"2026-10-14T16:25:00Z","v":610579,"vw":6.31684},{"c":6.32,"h":6.33,"l":6.31,"n":1493,"o":6.33,"t":"2026-10-14T16:30:00Z","v":948062,"vw":6.315793},{"c":6.3301,"h":6.34,"l":6.32,"n":1254,"o":6.325,"t":"2026-10-14T16:35:00Z","v":792388,"vw":6.33063},{"c":6.345,"h":6.3499,"l":6.33,"n":1310,"o":6.335,"t":"2026-10-14T16:40:00Z","v":581903,"vw":6.335505},{"c":6.325,"h":6.345,"l":6.32,"n":1189,"o":6.345,"t":"2026-10-14T16:45:00Z","v":368059,"vw":6.332361},{"c":6.31,"h":6.33,"l":6.31,"n":1244,"o":6.325,"t":"2026-10-14T16:50:00Z","v":509965,"vw":6.31555},{"c":6.325,"h":6.33,"l":6.31,"n":1206,"o":6.31,"t":"2026-10-14T16:55:00Z","v":405774,"vw":6.319266},{"c":6.31,"h":6.34,"l":6.31,"n":1468,"o":6.3225,"t":"2026-10-14T17:00:00Z","v":1042807,"vw":6.323339},{"c":6.315,"h":6.32,"l":6.3,"n":1273,"o":6.31,"t":"2026-10-14T17:05:00Z","v":374647,"vw":6.308453},{"c":6.315,"h":6.32,"l":6.3,"n":1382,"o":6.3101,"t":"2026-10-14T17:10:00Z","v":922957,"vw":6.311175},{"c":6.31,"h":6.315,"l":6.29,"n":1972,"o":6.31,"t":"2026-10-14T17:15:00Z","v":793733,"vw":6.302535},{"c":6.315,"h":6.32,"l":6.3,"n":1108,"o":6.305,"t":"2026-10-14T17:20:00Z","v":850269,"vw":6.30793},{"c":6.295,"h":6.32,"l":6.29,"n":973,"o":6.315,"t":"2026-10-14T17:25:00Z","v":571357,"vw":6.304152},{"c":6.29,"h":6.3,"l":6.28,"n":1271,"o":6.295,"t":"2026-10-14T17:30:00Z","v":753254,"vw":6.288547},{"c":6.25,"h":6.29,"l":6.24,"n":2313,"o":6.285,"t":"2026-10-14T17:35:00Z","v":1425310,"vw":6.264029},{"c":6.265,"h":6.27,"l":6.24,"n":1082,"o":6.2457,"t":"2026-10-14T17:40:00Z","v":308446,"vw":6.250769},{"c":6.25,"h":6.27,"l":6.25,"n":947,"o":6.27,"t":"2026-10-14T17:45:00Z","v":468630,"vw":6.255198},{"c":6.22,"h":6.255,"l":6.22,"n":1596,"o":6.2517,"t":"2026-10-14T17:50:00Z","v":483088,"vw":6.235555},{"c":6.2042,"h":6.2299,"l":6.2,"n":1841,"o":6.2263,"t":"2026-10-14T17:55:00Z","v":510355,"vw":6.208632},{"c":6.195,"h":6.21,"l":6.17,"n":2377,"o":6.205,"t":"2026-10-14T18:00:00Z","v":977647,"vw":6.189752},{"c":6.185,"h":6.2,"l":6.18,"n":1224,"o":6.195,"t":"2026-10-14T18:05:00Z","v":934952,"vw":6.189668},{"c":6.22,"h":6.22,"l":6.18,"n":1292,"o":6.185,"t":"2026-10-14T18:10:00Z","v":848128,"vw":6.198138},{"c":6.1879,"h":6.22,"l":6.18,"n":966,"o":6.215,"t":"2026-10-14T18:15:00Z","v":676501,"vw":6.200457},{"c":6.175,"h":6.2,"l":6.17,"n":1145,"o":6.185,"t":"2026-10-14T18:20:00Z","v":871102,"vw":6.186661},{"c":6.18,"h":6.19,"l":6.17,"n":802,"o":6.18,"t":"2026-10-14T18:25:00Z","v":248921,"vw":6.177132},{"c":6.2,"h":6.2,"l":6.17,"n":1358,"o":6.185,"t":"2026-10-14T18:30:00Z","v":861554,"vw":6.183839},{"c":6.195,"h":6.21,"l":6.19,"n":1253,"o":6.1999,"t":"2026-10-14T18:35:00Z","v":1156129,"vw":6.198483},{"c":6.195,"h":6.2,"l":6.19,"n":1139,"o":6.195,"t":"2026-10-14T18:40:00Z","v":809386,"vw":6.196674},{"c":6.2,"h":6.21,"l":6.18,"n":1145,"o":6.1999,"t":"2026-10-14T18:45:00Z","v":744496,"vw":6.194843},{"c":6.215,"h":6.22,"l":6.2,"n":1214,"o":6.21,"t":"2026-10-14T18:50:00Z","v":735801,"vw":6.211221},{"c":6.215,"h":6.23,"l":6.21,"n":1008,"o":6.22,"t":"2026-10-14T18:55:00Z","v":550946,"vw":6.220484},{"c":6.2,"h":6.22,"l":6.1801,"n":1235,"o":6.215,"t":"2026-10-14T19:00:00Z","v":583533,"vw":6.20382},{"c":6.2,"h":6.21,"l":6.18,"n":1398,"o":6.19,"t":"2026-10-14T19:05:00Z","v":1285151,"vw":6.193492},{"c":6.195,"h":6.22,"l":6.19,"n":1144,"o":6.205,"t":"2026-10-14T19:10:00Z","v":563214,"vw":6.200869},{"c":6.23,"h":6.23,"l":6.18,"n":1569,"o":6.2,"t":"2026-10-14T19:15:00Z","v":923844,"vw":6.203736},{"c":6.231,"h":6.24,"l":6.22,"n":1629,"o":6.2295,"t":"2026-10-14T19:20:00Z","v":1278443,"vw":6.230849},{"c":6.2047,"h":6.24,"l":6.2,"n":1224,"o":6.23,"t":"2026-10-14T19:25:00Z","v":530736,"vw":6.221567},{"c":6.2064,"h":6.24,"l":6.2,"n":1709,"o":6.21,"t":"2026-10-14T19:30:00Z","v":1227064,"vw":6.218522},{"c":6.18,"h":6.21,"l":6.18,"n":1408,"o":6.205,"t":"2026-10-14T19:35:00Z","v":840518,"vw":6.194723},{"c":6.19,"h":6.21,"l":6.18,"n":1488,"o":6.185,"t":"2026-10-14T19:40:00Z","v":599354,"vw":6.195372},{"c":6.1468,"h":6.2,"l":6.14,"n":2662,"o":6.19,"t":"2026-10-14T19:45:00Z","v":1162881,"vw":6.159129},{"c":6.14,"h":6.16,"l":6.13,"n":2279,"o":6.15,"t":"2026-10-14T19:50:00Z","v":646921,"vw":6.149044},{"c":6.14,"h":6.16,"l":6.13,"n":3954,"o":6.14,"t":"2026-10-14T19:55:00Z","v":1826084,"vw":6.148073},{"c":6.1601,"h":6.17,"l":6.13,"n":191,"o":6.14,"t":"2026-10-14T20:00:00Z","v":3973331,"vw":6.141481},{"c":6.17,"h":6.17,"l":6.14,"n":147,"o":6.1603,"t":"2026-10-14T20:05:00Z","v":42761,"vw":6.158227},{"c":6.15,"h":6.16,"l":6.15,"n":78,"o":6.1597,"t":"2026-10-14T20:10:00Z","v":22097,"vw":6.152895},{"c":6.1606,"h":6.17,"l":6.15,"n":78,"o":6.15,"t":"2026-10-14T20:15:00Z","v":22116,"vw":6.160657},{"c":6.17,"h":6.17,"l":6.16,"n":74,"o":6.1697,"t":"2026-10-14T20:20:00Z","v":9927,"vw":6.166187},{"c":6.1693,"h":6.17,"l":6.16,"n":61,"o":6.17,"t":"2026-10-14T20:25:00Z","v":27700,"vw":6.169011},{"c":6.17,"h":6.17,"l":6.16,"n":72,"o":6.17,"t":"2026-10-14T20:30:00Z","v":7129,"vw":6.165641},{"c":6.16,"h":6.2,"l":6.16,"n":112,"o":6.168,"t":"2026-10-14T20:35:00Z","v":512289,"vw":6.175964},{"c":6.1693,"h":6.17,"l":6.16,"n":89,"o":6.1615,"t":"2026-10-14T20:40:00Z","v":9762,"vw":6.16659},{"c":6.15,"h":6.17,"l":6.14,"n":124,"o":6.17,"t":"2026-10-14T20:45:00Z","v":29299,"vw":6.150371},{"c":6.1598,"h":6.16,"l":6.1502,"n":44,"o":6.1585,"t":"2026-10-14T20:50:00Z","v":15260,"vw":6.159553},{"c":6.1585,"h":6.16,"l":6.15,"n":63,"o":6.1504,"t":"2026-10-14T20:55:00Z","v":25958,"vw":6.152902},{"c":6.16,"h":6.16,"l":6.1409,"n":63,"o":6.1592,"t":"2026-10-14T21:00:00Z","v":13041,"vw":6.151839},{"c":6.1502,"h":6.16,"l":6.15,"n":51,"o":6.1599,"t":"2026-10-14T21:05:00Z","v":14423,"vw":6.153497},{"c":6.152,"h":6.16,"l":6.15,"n":43,"o":6.15,"t":"2026-10-14T21:10:00Z","v":18694,"vw":6.153567},{"c":6.1481,"h":6.16,"l":6.14,"n":90,"o":6.15,"t":"2026-10-14T21:15:00Z","v":29343,"vw":6.14975},{"c":6.1594,"h":6.16,"l":6.14,"n":61,"o":6.1415,"t":"2026-10-14T21:20:00Z","v":13962,"vw":6.152395},{"c":6.1503,"h":6.16,"l":6.1501,"n":43,"o":6.1594,"t":"2026-10-14T21:25:00Z","v":14862,"vw":6.1592},{"c":6.1508,"h":6.16,"l":6.15,"n":39,"o":6.16,"t":"2026-10-14T21:30:00Z","v":23886,"vw":6.158886},{"c":6.1596,"h":6.16,"l":6.15,"n":40,"o":6.15,"t":"2026-10-14T21:35:00Z","v":20218,"vw":6.159204},{"c":6.1507,"h":6.16,"l":6.1506,"n":40,"o":6.16,"t":"2026-10-14T21:40:00Z","v":22614,"vw":6.159209},{"c":6.15,"h":6.16,"l":6.15,"n":52,"o":6.15,"t":"2026-10-14T21:45:00Z","v":27803,"vw":6.15863},{"c":6.1692,"h":6.1692,"l":6.15,"n":61,"o":6.1503,"t":"2026-10-14T21:50:00Z","v":8226,"vw":6.158029},{"c":6.16,"h":6.16,"l":6.15,"n":76,"o":6.15,"t":"2026-10-14T21:55:00Z","v":6395,"vw":6.153342},{"c":6.1509,"h":6.16,"l":6.15,"n":29,"o":6.1599,"t":"2026-10-14T22:00:00Z","v":3353,"vw":6.156165},{"c":6.1592,"h":6.16,"l":6.15,"n":28,"o":6.15,"t":"2026-10-14T22:05:00Z","v":15012,"vw":6.152731},{"c":6.14,"h":6.1515,"l":6.13,"n":153,"o":6.1515,"t":"2026-10-14T22:10:00Z","v":45592,"vw":6.143086},{"c":6.13,"h":6.14,"l":6.13,"n":66,"o":6.1397,"t":"2026-10-14T22:15:00Z","v":17719,"vw":6.136859},{"c":6.1297,"h":6.14,"l":6.12,"n":98,"o":6.14,"t":"2026-10-14T22:20:00Z","v":24231,"vw":6.125698},{"c":6.11,"h":6.125,"l":6.11,"n":101,"o":6.1207,"t":"2026-10-14T22:25:00Z","v":22244,"vw":6.117544},{"c":6.1,"h":6.12,"l":6.1,"n":119,"o":6.1103,"t":"2026-10-14T22:30:00Z","v":39929,"vw":6.104555},{"c":6.11,"h":6.11,"l":6.1,"n":210,"o":6.1,"t":"2026-10-14T22:35:00Z","v":55790,"vw":6.103081},{"c":6.0885,"h":6.11,"l":6.08,"n":181,"o":6.1,"t":"2026-10-14T22:40:00Z","v":64831,"vw":6.094236},{"c":6.1,"h":6.11,"l":6.08,"n":106,"o":6.0815,"t":"2026-10-14T22:45:00Z","v":27418,"vw":6.095219},{"c":6.11,"h":6.1138,"l":6.1,"n":82,"o":6.11,"t":"2026-10-14T22:50:00Z","v":8660,"vw":6.107121},{"c":6.1067,"h":6.11,"l":6.0892,"n":92,"o":6.1,"t":"2026-10-14T22:55:00Z","v":28651,"vw":6.098384},{"c":6.09,"h":6.1,"l":6.09,"n":40,"o":6.09,"t":"2026-10-14T23:00:00Z","v":8289,"vw":6.095309},{"c":6.0806,"h":6.1,"l":6.08,"n":104,"o":6.09,"t":"2026-10-14T23:05:00Z","v":12120,"vw":6.090666},{"c":6.0704,"h":6.09,"l":6.07,"n":75,"o":6.09,"t":"2026-10-14T23:10:00Z","v":36281,"vw":6.073767},{"c":6.0792,"h":6.08,"l":6.07,"n":104,"o":6.07,"t":"2026-10-14T23:15:00Z","v":29584,"vw":6.078416},{"c":6.08,"h":6.09,"l":6.07,"n":125,"o":6.08,"t":"2026-10-14T23:20:00Z","v":36440,"vw":6.073471},{"c":6.05,"h":6.08,"l":6.05,"n":272,"o":6.08,"t":"2026-10-14T23:25:00Z","v":49012,"vw":6.064214},{"c":6.05,"h":6.06,"l":6.04,"n":210,"o":6.051,"t":"2026-10-14T23:30:00Z","v":45062,"vw":6.045986},{"c":6.0453,"h":6.0555,"l":6.03,"n":146,"o":6.05,"t":"2026-10-14T23:35:00Z","v":24281,"vw":6.045478},{"c":6.0303,"h":6.05,"l":6.02,"n":103,"o":6.0399,"t":"2026-10-14T23:40:00Z","v":29679,"vw":6.035269},{"c":6.0303,"h":6.05,"l":6.03,"n":72,"o":6.03,"t":"2026-10-14T23:45:00Z","v":45331,"vw":6.034065},{"c":6.0003,"h":6.04,"l":6,"n":269,"o":6.0394,"t":"2026-10-14T23:50:00Z","v":95183,"vw":6.021316},{"c":6.0102,"h":6.02,"l":6,"n":128,"o":6.01,"t":"2026-10-14T23:55:00Z","v":57673,"vw":6.009149},{"c":6.02,"h":6.1,"l":5.99,"n":1015,"o":6.03,"t":"2026-10-15T08:00:00Z","v":279864,"vw":6.030663},{"c":6.0006,"h":6.1,"l":6,"n":67,"o":6,"t":"2026-10-15T08:05:00Z","v":9315,"vw":6.032094},{"c":6,"h":6.02,"l":6,"n":88,"o":6.0098,"t":"2026-10-15T08:10:00Z","v":28856,"vw":6.005651},{"c":6,"h":6.01,"l":5.995,"n":151,"o":6,"t":"2026-10-15T08:15:00Z","v":25634,"vw":6.00158},{"c":5.94,"h":5.99,"l":5.93,"n":208,"o":5.99,"t":"2026-10-15T08:20:00Z","v":50493,"vw":5.957184},{"c":5.9603,"h":5.9603,"l":5.95,"n":58,"o":5.95,"t":"2026-10-15T08:25:00Z","v":38618,"vw":5.954851},{"c":5.95,"h":5.98,"l":5.95,"n":55,"o":5.9694,"t":"2026-10-15T08:30:00Z","v":9134,"vw":5.965538},{"c":5.93,"h":5.97,"l":5.93,"n":141,"o":5.95,"t":"2026-10-15T08:35:00Z","v":85712,"vw":5.936084},{"c":5.94,"h":5.94,"l":5.92,"n":60,"o":5.93,"t":"2026-10-15T08:40:00Z","v":21386,"vw":5.935286},{"c":5.98,"h":5.98,"l":5.94,"n":34,"o":5.96,"t":"2026-10-15T08:45:00Z","v":6051,"vw":5.948812},{"c":5.96,"h":5.97,"l":5.95,"n":18,"o":5.97,"t":"2026-10-15T08:50:00Z","v":3853,"vw":5.96059},{"c":5.98,"h":5.98,"l":5.96,"n":21,"o":5.96,"t":"2026-10-15T08:55:00Z","v":3580,"vw":5.964212},{"c":5.9986,"h":6,"l":5.98,"n":47,"o":5.98,"t":"2026-10-15T09:00:00Z","v":8386,"vw":5.990554},{"c":5.97,"h":5.9888,"l":5.9697,"n":25,"o":5.98,"t":"2026-10-15T09:05:00Z","v":3516,"vw":5.971175},{"c":6.01,"h":6.01,"l":5.9799,"n":30,"o":5.9799,"t":"2026-10-15T09:10:00Z","v":15070,"vw":5.993024},{"c":6,"h":6.02,"l":6,"n":13,"o":6.02,"t":"2026-10-15T09:15:00Z","v":11424,"vw":6.017813},{"c":5.9999,"h":6,"l":5.99,"n":28,"o":5.9994,"t":"2026-10-15T09:20:00Z","v":24268,"vw":5.995184},{"c":5.9898,"h":6,"l":5.9898,"n":25,"o":6,"t":"2026-10-15T09:25:00Z","v":4861,"vw":5.997504},{"c":5.97,"h":5.98,"l":5.97,"n":28,"o":5.98,"t":"2026-10-15T09:30:00Z","v":4157,"vw":5.974319},{"c":5.9697,"h":5.98,"l":5.96,"n":40,"o":5.98,"t":"2026-10-15T09:35:00Z","v":6862,"vw":5.975414},{"c":5.98,"h":5.98,"l":5.96,"n":18,"o":5.97,"t":"2026-10-15T09:40:00Z","v":9515,"vw":5.967621},{"c":5.96,"h":5.9695,"l":5.96,"n":42,"o":5.9603,"t":"2026-10-15T09:45:00Z","v":12220,"vw":5.960285},{"c":5.97,"h":5.97,"l":5.95,"n":45,"o":5.95,"t":"2026-10-15T09:50:00Z","v":16516,"vw":5.963521},{"c":5.96,"h":5.97,"l":5.96,"n":31,"o":5.97,"t":"2026-10-15T10:00:00Z","v":4090,"vw":5.963091},{"c":5.951,"h":5.96,"l":5.951,"n":13,"o":5.96,"t":"2026-10-15T10:05:00Z","v":2090,"vw":5.959321},{"c":5.96,"h":5.96,"l":5.95,"n":13,"o":5.96,"t":"2026-10-15T10:10:00Z","v":3422,"vw":5.953008},{"c":5.96,"h":5.96,"l":5.9599,"n":23,"o":5.96,"t":"2026-10-15T10:15:00Z","v":3574,"vw":5.959991},{"c":5.96,"h":5.97,"l":5.96,"n":7,"o":5.9693,"t":"2026-10-15T10:20:00Z","v":1532,"vw":5.967662},{"c":5.96,"h":5.9603,"l":5.955,"n":57,"o":5.9603,"t":"2026-10-15T10:25:00Z","v":8679,"vw":5.959265},{"c":5.9506,"h":5.96,"l":5.9506,"n":19,"o":5.96,"t":"2026-10-15T10:30:00Z","v":2614,"vw":5.957256},{"c":5.96,"h":5.96,"l":5.9401,"n":47,"o":5.95,"t":"2026-10-15T10:35:00Z","v":11395,"vw":5.949709},{"c":5.96,"h":5.96,"l":5.95,"n":37,"o":5.9592,"t":"2026-10-15T10:40:00Z","v":16818,"vw":5.955988},{"c":5.95,"h":5.97,"l":5.95,"n":94,"o":5.96,"t":"2026-10-15T10:45:00Z","v":32143,"vw":5.967964},{"c":5.9403,"h":5.9501,"l":5.94,"n":48,"o":5.9499,"t":"2026-10-15T10:50:00Z","v":12512,"vw":5.94761},{"c":5.93,"h":5.95,"l":5.93,"n":52,"o":5.95,"t":"2026-10-15T10:55:00Z","v":15571,"vw":5.93968},{"c":5.8785,"h":5.95,"l":5.87,"n":750,"o":5.93,"t":"2026-10-15T11:00:00Z","v":289717,"vw":5.910862},{"c":5.88,"h":5.89,"l":5.87,"n":178,"o":5.87,"t":"2026-10-15T11:05:00Z","v":124636,"vw":5.876655},{"c":5.93,"h":5.94,"l":5.88,"n":233,"o":5.88,"t":"2026-10-15T11:10:00Z","v":82926,"vw":5.904651},{"c":5.9,"h":5.9266,"l":5.9,"n":130,"o":5.9103,"t":"2026-10-15T11:15:00Z","v":37499,"vw":5.908159},{"c":5.92,"h":5.93,"l":5.89,"n":226,"o":5.91,"t":"2026-10-15T11:20:00Z","v":72554,"vw":5.90969},{"c":5.9301,"h":5.9394,"l":5.91,"n":82,"o":5.92,"t":"2026-10-15T11:25:00Z","v":31580,"vw":5.918485},{"c":6,"h":6,"l":5.93,"n":124,"o":5.94,"t":"2026-10-15T11:30:00Z","v":30128,"vw":5.968056},{"c":6.01,"h":6.01,"l":5.98,"n":172,"o":5.9979,"t":"2026-10-15T11:35:00Z","v":35926,"vw":5.996063},{"c":6.02,"h":6.03,"l":6,"n":118,"o":6.0194,"t":"2026-10-15T11:40:00Z","v":137986,"vw":6.023049},{"c":6.01,"h":6.02,"l":6,"n":82,"o":6.01,"t":"2026-10-15T11:45:00Z","v":59819,"vw":6.011098},{"c":6.01,"h":6.01,"l":6,"n":54,"o":6.0001,"t":"2026-10-15T11:50:00Z","v":19317,"vw":6.001664},{"c":6,"h":6.01,"l":5.99,"n":127,"o":6,"t":"2026-10-15T11:55:00Z","v":33313,"vw":6.000373},{"c":6,"h":6,"l":5.99,"n":182,"o":5.9915,"t":"2026-10-15T12:00:00Z","v":56546,"vw":5.991462},{"c":5.9994,"h":6,"l":5.99,"n":47,"o":5.99,"t":"2026-10-15T12:05:00Z","v":13863,"vw":5.991566},{"c":6,"h":6,"l":5.99,"n":147,"o":5.99,"t":"2026-10-15T12:10:00Z","v":75638,"vw":5.994559},{"c":5.99,"h":6,"l":5.99,"n":64,"o":6,"t":"2026-10-15T12:15:00Z","v":45586,"vw":5.99352},{"c":6.01,"h":6.01,"l":5.99,"n":83,"o":5.99,"t":"2026-10-15T12:20:00Z","v":14285,"vw":6.00056},{"c":6,"h":6.03,"l":5.99,"n":80,"o":6.01,"t":"2026-10-15T12:25:00Z","v":16830,"vw":6.010866},{"c":5.9606,"h":5.99,"l":5.94,"n":278,"o":5.99,"t":"2026-10-15T12:30:00Z","v":118039,"vw":5.956264},{"c":5.98,"h":5.98,"l":5.94,"n":227,"o":5.96,"t":"2026-10-15T12:35:00Z","v":63543,"vw":5.960266},{"c":5.96,"h":5.9899,"l":5.95,"n":81,"o":5.9807,"t":"2026-10-15T12:40:00Z","v":16460,"vw":5.9662},{"c":5.95,"h":5.97,"l":5.95,"n":107,"o":5.9505,"t":"2026-10-15T12:45:00Z","v":46109,"vw":5.959899},{"c":5.96,"h":5.97,"l":5.95,"n":100,"o":5.9504,"t":"2026-10-15T12:50:00Z","v":16077,"vw":5.956241},{"c":5.9404,"h":5.9599,"l":5.94,"n":112,"o":5.9599,"t":"2026-10-15T12:55:00Z","v":42459,"vw":5.947399},{"c":5.94,"h":5.95,"l":5.94,"n":139,"o":5.94,"t":"2026-10-15T13:00:00Z","v":37112,"vw":5.944319},{"c":5.95,"h":5.95,"l":5.94,"n":139,"o":5.95,"t":"2026-10-15T13:05:00Z","v":40058,"vw":5.943859},{"c":5.9398,"h":5.95,"l":5.84,"n":1042,"o":5.95,"t":"2026-10-15T13:10:00Z","v":891458,"vw":5.860709},{"c":5.93,"h":5.94,"l":5.91,"n":225,"o":5.9323,"t":"2026-10-15T13:15:00Z","v":243355,"vw":5.921383},{"c":5.95,"h":5.95,"l":5.92,"n":192,"o":5.93,"t":"2026-10-15T13:20:00Z","v":77942,"vw":5.940875},{"c":5.9688,"h":6.04,"l":5.93,"n":593,"o":5.95,"t":"2026-10-15T13:25:00Z","v":197036,"vw":5.981838},{"c":5.855,"h":6.0162,"l":5.83,"n":5576,"o":5.945,"t":"2026-10-15T13:30:00Z","v":2900020,"vw":5.918437},{"c":5.9101,"h":5.9199,"l":5.81,"n":4053,"o":5.855,"t":"2026-10-15T13:35:00Z","v":1347114,"vw":5.855711},{"c":5.9191,"h":5.94,"l":5.8301,"n":3239,"o":5.91,"t":"2026-10-15T13:40:00Z","v":1144050,"vw":5.891107},{"c":5.9101,"h":5.9572,"l":5.89,"n":2627,"o":5.915,"t":"2026-10-15T13:45:00Z","v":966854,"vw":5.925278},{"c":5.8036,"h":5.93,"l":5.8,"n":2978,"o":5.915,"t":"2026-10-15T13:50:00Z","v":1010226,"vw":5.858225},{"c":5.845,"h":5.86,"l":5.795,"n":3329,"o":5.8,"t":"2026-10-15T13:55:00Z","v":1204364,"vw":5.826634},{"c":5.92,"h":5.94,"l":5.83,"n":2876,"o":5.845,"t":"2026-10-15T14:00:00Z","v":1144112,"vw":5.883666},{"c":6.035,"h":6.04,"l":5.91,"n":2660,"o":5.9299,"t":"2026-10-15T14:05:00Z","v":1394905,"vw":5.972281},{"c":6.0199,"h":6.08,"l":5.99,"n":2545,"o":6.035,"t":"2026-10-15T14:10:00Z","v":1667522,"vw":6.031499},{"c":6.045,"h":6.05,"l":5.98,"n":1822,"o":6.015,"t":"2026-10-15T14:15:00Z","v":1186352,"vw":6.015808},{"c":6.015,"h":6.06,"l":6.0119,"n":2006,"o":6.0497,"t":"2026-10-15T14:20:00Z","v":989225,"vw":6.039314},{"c":6.015,"h":6.03,"l":6,"n":1615,"o":6.015,"t":"2026-10-15T14:25:00Z","v":966422,"vw":6.016865},{"c":6.0584,"h":6.06,"l":5.985,"n":1933,"o":6.015,"t":"2026-10-15T14:30:00Z","v":1079752,"vw":6.023986},{"c":6.095,"h":6.1,"l":6.03,"n":1539,"o":6.0501,"t":"2026-10-15T14:35:00Z","v":967083,"vw":6.062421},{"c":6.105,"h":6.14,"l":6.0714,"n":1926,"o":6.0986,"t":"2026-10-15T14:40:00Z","v":817613,"vw":6.113369},{"c":6.065,"h":6.11,"l":6.05,"n":1910,"o":6.1045,"t":"2026-10-15T14:45:00Z","v":941795,"vw":6.078269},{"c":6.085,"h":6.0999,"l":6.05,"n":1574,"o":6.065,"t":"2026-10-15T14:50:00Z","v":936774,"vw":6.073488},{"c":6.108,"h":6.13,"l":6.08,"n":1696,"o":6.0863,"t":"2026-10-15T14:55:00Z","v":897124,"vw":6.097932},{"c":6.135,"h":6.14,"l":6.07,"n":1779,"o":6.105,"t":"2026-10-15T15:00:00Z","v":1104666,"vw":6.102274},{"c":6.175,"h":6.18,"l":6.1201,"n":2069,"o":6.1382,"t":"2026-10-15T15:05:00Z","v":1249778,"vw":6.147176},{"c":6.215,"h":6.25,"l":6.17,"n":2333,"o":6.1799,"t":"2026-10-15T15:10:00Z","v":1798870,"vw":6.21307},{"c":6.225,"h":6.25,"l":6.21,"n":2073,"o":6.22,"t":"2026-10-15T15:15:00Z","v":1194557,"vw":6.226899},{"c":6.215,"h":6.24,"l":6.2,"n":2014,"o":6.225,"t":"2026-10-15T15:20:00Z","v":1563113,"vw":6.219545},{"c":6.2,"h":6.23,"l":6.18,"n":1511,"o":6.21,"t":"2026-10-15T15:25:00Z","v":1171408,"vw":6.20306},{"c":6.215,"h":6.22,"l":6.18,"n":1626,"o":6.2,"t":"2026-10-15T15:30:00Z","v":1162622,"vw":6.198468},{"c":6.225,"h":6.24,"l":6.21,"n":1273,"o":6.22,"t":"2026-10-15T15:35:00Z","v":943734,"vw":6.223469},{"c":6.215,"h":6.24,"l":6.21,"n":1330,"o":6.225,"t":"2026-10-15T15:40:00Z","v":578737,"vw":6.223907},{"c":6.245,"h":6.25,"l":6.2,"n":1689,"o":6.2166,"t":"2026-10-15T15:45:00Z","v":787591,"vw":6.215797},{"c":6.2211,"h":6.25,"l":6.2205,"n":1579,"o":6.245,"t":"2026-10-15T15:50:00Z","v":542397,"vw":6.240016},{"c":6.245,"h":6.26,"l":6.21,"n":2018,"o":6.225,"t":"2026-10-15T15:55:00Z","v":1334934,"vw":6.23424},{"c":6.23,"h":6.26,"l":6.23,"n":1388,"o":6.245,"t":"2026-10-15T16:00:00Z","v":899250,"vw":6.243787},{"c":6.2101,"h":6.2369,"l":6.21,"n":1170,"o":6.23,"t":"2026-10-15T16:05:00Z","v":520005,"vw":6.221889},{"c":6.19,"h":6.22,"l":6.19,"n":1208,"o":6.215,"t":"2026-10-15T16:10:00Z","v":621107,"vw":6.204577},{"c":6.19,"h":6.2,"l":6.18,"n":1143,"o":6.195,"t":"2026-10-15T16:15:00Z","v":718861,"vw":6.191504},{"c":6.19,"h":6.21,"l":6.19,"n":1009,"o":6.195,"t":"2026-10-15T16:20:00Z","v":367110,"vw":6.196379},{"c":6.185,"h":6.2,"l":6.17,"n":1545,"o":6.19,"t":"2026-10-15T16:25:00Z","v":1265501,"vw":6.184424},{"c":6.19,"h":6.1999,"l":6.17,"n":1044,"o":6.185,"t":"2026-10-15T16:30:00Z","v":796796,"vw":6.183147},{"c":6.215,"h":6.24,"l":6.19,"n":1122,"o":6.195,"t":"2026-10-15T16:35:00Z","v":932215,"vw":6.212512},{"c":6.23,"h":6.23,"l":6.2,"n":911,"o":6.2177,"t":"2026-10-15T16:40:00Z","v":507709,"vw":6.212412},{"c":6.215,"h":6.24,"l":6.21,"n":793,"o":6.225,"t":"2026-10-15T16:45:00Z","v":359026,"vw":6.221826},{"c":6.215,"h":6.216,"l":6.2,"n":1135,"o":6.215,"t":"2026-10-15T16:50:00Z","v":546058,"vw":6.206968},{"c":6.215,"h":6.2195,"l":6.2,"n":355,"o":6.215,"t":"2026-10-15T16:55:00Z","v":123106,"vw":6.209136},{"c":6.2139,"h":6.23,"l":6.21,"n":590,"o":6.225,"t":"2026-10-15T18:10:00Z","v":197218,"vw":6.216454},{"c":6.23,"h":6.23,"l":6.21,"n":1204,"o":6.21,"t":"2026-10-15T18:15:00Z","v":767242,"vw":6.218396},{"c":6.205,"h":6.2361,"l":6.2,"n":1224,"o":6.225,"t":"2026-10-15T18:20:00Z","v":559985,"vw":6.220723},{"c":6.215,"h":6.22,"l":6.2,"n":790,"o":6.205,"t":"2026-10-15T18:25:00Z","v":309964,"vw":6.209231},{"c":6.2,"h":6.225,"l":6.2,"n":1195,"o":6.22,"t":"2026-10-15T18:30:00Z","v":559430,"vw":6.213485},{"c":6.205,"h":6.22,"l":6.2,"n":834,"o":6.205,"t":"2026-10-15T18:35:00Z","v":222708,"vw":6.208463},{"c":6.23,"h":6.23,"l":6.2,"n":1139,"o":6.2036,"t":"2026-10-15T18:40:00Z","v":526653,"vw":6.212185},{"c":6.225,"h":6.24,"l":6.22,"n":1394,"o":6.23,"t":"2026-10-15T18:45:00Z","v":795649,"vw":6.228448},{"c":6.2,"h":6.24,"l":6.2,"n":1291,"o":6.225,"t":"2026-10-15T18:50:00Z","v":457706,"vw":6.21384},{"c":6.205,"h":6.225,"l":6.2,"n":1367,"o":6.205,"t":"2026-10-15T18:55:00Z","v":738695,"vw":6.209831},{"c":6.23,"h":6.24,"l":6.2,"n":964,"o":6.205,"t":"2026-10-15T19:00:00Z","v":722126,"vw":6.224353},{"c":6.24,"h":6.255,"l":6.225,"n":1343,"o":6.24,"t":"2026-10-15T19:05:00Z","v":1015541,"vw":6.237218},{"c":6.285,"h":6.29,"l":6.23,"n":1158,"o":6.235,"t":"2026-10-15T19:10:00Z","v":664249,"vw":6.267267},{"c":6.305,"h":6.31,"l":6.28,"n":1534,"o":6.285,"t":"2026-10-15T19:15:00Z","v":945558,"vw":6.297658},{"c":6.265,"h":6.32,"l":6.2601,"n":1410,"o":6.305,"t":"2026-10-15T19:20:00Z","v":1014515,"vw":6.29456},{"c":6.265,"h":6.29,"l":6.26,"n":1195,"o":6.26,"t":"2026-10-15T19:25:00Z","v":932546,"vw":6.274221},{"c":6.27,"h":6.28,"l":6.25,"n":1266,"o":6.265,"t":"2026-10-15T19:30:00Z","v":1119995,"vw":6.267295},{"c":6.3099,"h":6.31,"l":6.265,"n":1583,"o":6.275,"t":"2026-10-15T19:35:00Z","v":923535,"vw":6.291179},{"c":6.29,"h":6.32,"l":6.29,"n":1890,"o":6.305,"t":"2026-10-15T19:40:00Z","v":965659,"vw":6.305158},{"c":6.335,"h":6.35,"l":6.29,"n":1803,"o":6.29,"t":"2026-10-15T19:45:00Z","v":1265394,"vw":6.327749},{"c":6.35,"h":6.35,"l":6.32,"n":2155,"o":6.34,"t":"2026-10-15T19:50:00Z","v":1129861,"vw":6.333695},{"c":6.345,"h":6.37,"l":6.33,"n":4331,"o":6.345,"t":"2026-10-15T19:55:00Z","v":1806127,"vw":6.350544},{"c":6.3691,"h":6.38,"l":6.34,"n":127,"o":6.35,"t":"2026-10-15T20:00:00Z","v":1822615,"vw":6.350429},{"c":6.36,"h":6.37,"l":6.36,"n":49,"o":6.3601,"t":"2026-10-15T20:05:00Z","v":74134,"vw":6.369784},{"c":6.35,"h":6.36,"l":6.34,"n":63,"o":6.36,"t":"2026-10-15T20:10:00Z","v":12944,"vw":6.355232},{"c":6.34,"h":6.35,"l":6.34,"n":25,"o":6.34,"t":"2026-10-15T20:15:00Z","v":4583,"vw":6.341155},{"c":6.34,"h":6.35,"l":6.34,"n":24,"o":6.34,"t":"2026-10-15T20:20:00Z","v":4395,"vw":6.341094},{"c":6.37,"h":6.37,"l":6.35,"n":60,"o":6.35,"t":"2026-10-15T20:25:00Z","v":42798,"vw":6.367649},{"c":6.38,"h":6.39,"l":6.36,"n":67,"o":6.3603,"t":"2026-10-15T20:30:00Z","v":24315,"vw":6.372139},{"c":6.39,"h":6.4121,"l":6.3831,"n":125,"o":6.39,"t":"2026-10-15T20:35:00Z","v":18085,"vw":6.398492},{"c":6.3971,"h":6.4,"l":6.35,"n":50,"o":6.3992,"t":"2026-10-15T20:40:00Z","v":47535,"vw":6.354847},{"c":6.38,"h":6.4,"l":6.38,"n":43,"o":6.4,"t":"2026-10-15T20:45:00Z","v":39399,"vw":6.382824},{"c":6.39,"h":6.39,"l":6.38,"n":34,"o":6.3898,"t":"2026-10-15T20:50:00Z","v":12863,"vw":6.385016},{"c":6.35,"h":6.39,"l":6.34,"n":103,"o":6.39,"t":"2026-10-15T20:55:00Z","v":577444,"vw":6.362542},{"c":6.3395,"h":6.3691,"l":6.33,"n":90,"o":6.35,"t":"2026-10-15T21:00:00Z","v":16110,"vw":6.343722},{"c":6.37,"h":6.37,"l":6.33,"n":29,"o":6.33,"t":"2026-10-15T21:05:00Z","v":2562,"vw":6.357413},{"c":6.36,"h":6.37,"l":6.35,"n":26,"o":6.37,"t":"2026-10-15T21:10:00Z","v":6673,"vw":6.356784},{"c":6.37,"h":6.39,"l":6.3501,"n":50,"o":6.3699,"t":"2026-10-15T21:15:00Z","v":21032,"vw":6.374724},{"c":6.35,"h":6.39,"l":6.35,"n":35,"o":6.3884,"t":"2026-10-15T21:20:00Z","v":7770,"vw":6.358494},{"c":6.36,"h":6.39,"l":6.36,"n":14,"o":6.36,"t":"2026-10-15T21:25:00Z","v":3116,"vw":6.367322},{"c":6.38,"h":6.38,"l":6.36,"n":15,"o":6.36,"t":"2026-10-15T21:30:00Z","v":3713,"vw":6.363099},{"c":6.37,"h":6.38,"l":6.36,"n":41,"o":6.38,"t":"2026-10-15T21:35:00Z","v":3612,"vw":6.37195},{"c":6.3694,"h":6.3737,"l":6.3694,"n":13,"o":6.3737,"t":"2026-10-15T21:40:00Z","v":711,"vw":6.3705},{"c":6.3692,"h":6.37,"l":6.36,"n":19,"o":6.3615,"t":"2026-10-15T21:45:00Z","v":8230,"vw":6.365146},{"c":6.3605,"h":6.3605,"l":6.3605,"n":2,"o":6.3605,"t":"2026-10-15T21:50:00Z","v":515,"vw":6.3605},{"c":6.37,"h":6.37,"l":6.362,"n":6,"o":6.37,"t":"2026-10-15T21:55:00Z","v":720,"vw":6.367014},{"c":6.3698,"h":6.37,"l":6.36,"n":24,"o":6.37,"t":"2026-10-15T22:00:00Z","v":2922,"vw":6.367326},{"c":6.37,"h":6.37,"l":6.3606,"n":36,"o":6.3606,"t":"2026-10-15T22:05:00Z","v":2785,"vw":6.368253},{"c":6.37,"h":6.3799,"l":6.37,"n":24,"o":6.37,"t":"2026-10-15T22:10:00Z","v":3513,"vw":6.377477},{"c":6.3685,"h":6.37,"l":6.3685,"n":26,"o":6.37,"t":"2026-10-15T22:15:00Z","v":12621,"vw":6.3689},{"c":6.37,"h":6.37,"l":6.36,"n":15,"o":6.3694,"t":"2026-10-15T22:20:00Z","v":4966,"vw":6.369431},{"c":6.37,"h":6.37,"l":6.36,"n":33,"o":6.3697,"t":"2026-10-15T22:25:00Z","v":7698,"vw":6.367313},{"c":6.3598,"h":6.3686,"l":6.35,"n":28,"o":6.3686,"t":"2026-10-15T22:30:00Z","v":4614,"vw":6.353408},{"c":6.3505,"h":6.36,"l":6.3505,"n":12,"o":6.36,"t":"2026-10-15T22:35:00Z","v":2927,"vw":6.359626},{"c":6.3686,"h":6.3686,"l":6.3686,"n":6,"o":6.3686,"t":"2026-10-15T22:40:00Z","v":180,"vw":6.3686},{"c":6.36,"h":6.36,"l":6.35,"n":14,"o":6.36,"t":"2026-10-15T22:45:00Z","v":7074,"vw":6.359706},{"c":6.36,"h":6.36,"l":6.3503,"n":29,"o":6.3507,"t":"2026-10-15T22:50:00Z","v":4290,"vw":6.354996},{"c":6.36,"h":6.36,"l":6.3507,"n":21,"o":6.36,"t":"2026-10-15T22:55:00Z","v":5490,"vw":6.356921},{"c":6.35,"h":6.3694,"l":6.35,"n":28,"o":6.3694,"t":"2026-10-15T23:00:00Z","v":6006,"vw":6.354566},{"c":6.36,"h":6.36,"l":6.3508,"n":12,"o":6.3509,"t":"2026-10-15T23:05:00Z","v":2992,"vw":6.352514},{"c":6.36,"h":6.36,"l":6.35,"n":11,"o":6.35,"t":"2026-10-15T23:10:00Z","v":2723,"vw":6.351656},{"c":6.36,"h":6.36,"l":6.35,"n":13,"o":6.35,"t":"2026-10-15T23:15:00Z","v":8110,"vw":6.351964},{"c":6.3501,"h":6.36,"l":6.35,"n":21,"o":6.36,"t":"2026-10-15T23:20:00Z","v":4007,"vw":6.353426},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-15T23:25:00Z","v":300,"vw":6.36},{"c":6.3599,"h":6.36,"l":6.35,"n":17,"o":6.3506,"t":"2026-10-15T23:30:00Z","v":8745,"vw":6.350752},{"c":6.35,"h":6.36,"l":6.35,"n":10,"o":6.3508,"t":"2026-10-15T23:35:00Z","v":2203,"vw":6.355826},{"c":6.35,"h":6.36,"l":6.35,"n":26,"o":6.36,"t":"2026-10-15T23:40:00Z","v":2413,"vw":6.352437},{"c":6.352,"h":6.36,"l":6.35,"n":22,"o":6.3524,"t":"2026-10-15T23:45:00Z","v":4316,"vw":6.355052},{"c":6.37,"h":6.37,"l":6.35,"n":19,"o":6.3585,"t":"2026-10-15T23:50:00Z","v":28762,"vw":6.362416},{"c":6.35,"h":6.3693,"l":6.35,"n":22,"o":6.3693,"t":"2026-10-15T23:55:00Z","v":5584,"vw":6.356763}],"history":[{"c":0.9766,"h":1.02,"l":0.91,"n":951,"o":0.923,"t":"2024-10-14T04:00:00Z","v":1010602,"vw":0.98714},{"c":0.9016,"h":1.0001,"l":0.8838,"n":842,"o":1,"t":"2024-10-15T04:00:00Z","v":427608,"vw":0.93738},{"c":0.9233,"h":0.9534,"l":0.8829,"n":764,"o":0.9,"t":"2024-10-16T04:00:00Z","v":445282,"vw":0.924613},{"c":0.94,"h":0.94,"l":0.9012,"n":464,"o":0.9234,"t":"2024-10-17T04:00:00Z","v":173645,"vw":0.923268},{"c":0.9157,"h":0.9788,"l":0.9129,"n":474,"o":0.935,"t":"2024-10-18T04:00:00Z","v":157209,"vw":0.9477},{"c":0.915,"h":0.9638,"l":0.87,"n":453,"o":0.9311,"t":"2024-10-21T04:00:00Z","v":134014,"vw":0.914545},{"c":0.901,"h":0.9399,"l":0.8613,"n":407,"o":0.92,"t":"2024-10-22T04:00:00Z","v":123916,"vw":0.893753},{"c":0.8555,"h":0.91,"l":0.81,"n":548,"o":0.91,"t":"2024-10-23T04:00:00Z","v":333556,"vw":0.846642},{"c":0.9136,"h":0.932,"l":0.82,"n":720,"o":0.85,"t":"2024-10-24T04:00:00Z","v":228694,"vw":0.880494},{"c":0.8577,"h":0.91,"l":0.833,"n":457,"o":0.8955,"t":"2024-10-25T04:00:00Z","v":214007,"vw":0.860455},{"c":0.87,"h":0.9141,"l":0.8269,"n":509,"o":0.8903,"t":"2024-10-28T04:00:00Z","v":213860,"vw":0.871065},{"c":0.823,"h":0.87,"l":0.803,"n":496,"o":0.87,"t":"2024-10-29T04:00:00Z","v":195770,"vw":0.834256},{"c":0.78,"h":0.8245,"l":0.773,"n":591,"o":0.81,"t":"2024-10-30T04:00:00Z","v":271199,"vw":0.795876},{"c":0.766,"h":0.771,"l":0.7206,"n":558,"o":0.771,"t":"2024-10-31T04:00:00Z","v":291974,"vw":0.742802},{"c":0.7376,"h":0.792,"l":0.735,"n":364,"o":0.7771,"t":"2024-11-01T04:00:00Z","v":156899,"vw":0.758746},{"c":0.74,"h":0.755,"l":0.72,"n":278,"o":0.72,"t":"2024-11-04T05:00:00Z","v":82151,"vw":0.732573},{"c":0.742,"h":0.7798,"l":0.73,"n":600,"o":0.76,"t":"2024-11-05T05:00:00Z","v":230813,"vw":0.755479},{"c":0.7833,"h":0.7913,"l":0.7431,"n":590,"o":0.7431,"t":"2024-11-06T05:00:00Z","v":223865,"vw":0.778692},{"c":0.7461,"h":0.8301,"l":0.7425,"n":773,"o":0.8,"t":"2024-11-07T05:00:00Z","v":472093,"vw":0.771071},{"c":0.754,"h":0.799,"l":0.7238,"n":493,"o":0.75,"t":"2024-11-08T05:00:00Z","v":176319,"vw":0.748838},{"c":0.801,"h":0.8197,"l":0.73,"n":656,"o":0.7596,"t":"2024-11-11T05:00:00Z","v":258417,"vw":0.777061},{"c":0.785,"h":0.86,"l":0.7595,"n":584,"o":0.7602,"t":"2024-11-12T05:00:00Z","v":427734,"vw":0.791722},{"c":0.7574,"h":0.8001,"l":0.74,"n":490,"o":0.7511,"t":"2024-11-13T05:00:00Z","v":297136,"vw":0.765702},{"c":0.7398,"h":0.7995,"l":0.73,"n":465,"o":0.7789,"t":"2024-11-14T05:00:00Z","v":204768,"vw":0.746818},{"c":0.7131,"h":0.7998,"l":0.6748,"n":751,"o":0.731,"t":"2024-11-15T05:00:00Z","v":497482,"vw":0.703302},{"c":0.6748,"h":0.7396,"l":0.66,"n":660,"o":0.7389,"t":"2024-11-18T05:00:00Z","v":346162,"vw":0.680936},{"c":0.671,"h":0.7199,"l":0.655,"n":655,"o":0.6748,"t":"2024-11-19T05:00:00Z","v":376281,"vw":0.670349},{"c":0.711,"h":0.7219,"l":0.67,"n":470,"o":0.68,"t":"2024-11-20T05:00:00Z","v":231704,"vw":0.686874},{"c":0.8113,"h":0.8639,"l":0.72,"n":2382,"o":0.72,"t":"2024-11-21T05:00:00Z","v":1043504,"vw":0.81759},{"c":0.887,"h":1.02,"l":0.851,"n":4114,"o":0.87,"t":"2024-11-22T05:00:00Z","v":1709914,"vw":0.934167},{"c":0.864,"h":0.95,"l":0.8,"n":3734,"o":0.94,"t":"2024-11-25T05:00:00Z","v":1997658,"vw":0.881061},{"c":0.835,"h":0.915,"l":0.8176,"n":2002,"o":0.89,"t":"2024-11-26T05:00:00Z","v":782336,"vw":0.871906},{"c":0.8667,"h":0.8899,"l":0.7864,"n":1583,"o":0.84,"t":"2024-11-27T05:00:00Z","v":652710,"vw":0.843527},{"c":0.9841,"h":1.2,"l":0.94,"n":37330,"o":1.12,"t":"2024-11-29T05:00:00Z","v":16927165,"vw":1.033931},{"c":0.8201,"h":1.25,"l":0.7707,"n":44084,"o":1.21,"t":"2024-12-02T05:00:00Z","v":19789218,"vw":0.981312},{"c":0.797,"h":0.86,"l":0.7,"n":8229,"o":0.85,"t":"2024-12-03T05:00:00Z","v":4262144,"vw":0.767265},{"c":0.7947,"h":0.8098,"l":0.7527,"n":3765,"o":0.78,"t":"2024-12-04T05:00:00Z","v":1564969,"vw":0.779481},{"c":0.7599,"h":0.8017,"l":0.7458,"n":4273,"o":0.8,"t":"2024-12-05T05:00:00Z","v":2165533,"vw":0.769236},{"c":0.8039,"h":0.8217,"l":0.6803,"n":5377,"o":0.7519,"t":"2024-12-06T05:00:00Z","v":2617293,"vw":0.737538},{"c":0.8132,"h":0.8199,"l":0.7552,"n":2984,"o":0.8,"t":"2024-12-09T05:00:00Z","v":984246,"vw":0.78},{"c":0.8668,"h":1.07,"l":0.7943,"n":8807,"o":0.8072,"t":"2024-12-10T05:00:00Z","v":3730628,"vw":0.896171},{"c":1.05,"h":1.08,"l":0.8668,"n":18382,"o":0.9,"t":"2024-12-11T05:00:00Z","v":8070404,"vw":1.003946},{"c":1.02,"h":1.07,"l":0.9633,"n":7404,"o":1.04,"t":"2024-12-12T05:00:00Z","v":2802414,"vw":1.009326},{"c":1.4,"h":1.43,"l":0.91,"n":17290,"o":1.03,"t":"2024-12-13T05:00:00Z","v":9390345,"vw":1.192425},{"c":1.66,"h":1.75,"l":1.355,"n":41989,"o":1.57,"t":"2024-12-16T05:00:00Z","v":14489284,"vw":1.57207},{"c":1.67,"h":1.875,"l":1.46,"n":60020,"o":1.8,"t":"2024-12-17T05:00:00Z","v":13607439,"vw":1.636975},{"c":1.29,"h":1.765,"l":1.06,"n":23429,"o":1.71,"t":"2024-12-18T05:00:00Z","v":8246459,"vw":1.420172},{"c":1.36,"h":1.56,"l":1.245,"n":17486,"o":1.56,"t":"2024-12-19T05:00:00Z","v":5618675,"vw":1.33327},{"c":1.47,"h":1.5301,"l":1.2,"n":14205,"o":1.27,"t":"2024-12-20T05:00:00Z","v":5409100,"vw":1.392577},{"c":1.95,"h":1.95,"l":1.52,"n":28574,"o":1.6,"t":"2024-12-23T05:00:00Z","v":9984230,"vw":1.785226},{"c":2.02,"h":2.2,"l":1.8,"n":28512,"o":2.06,"t":"2024-12-24T05:00:00Z","v":8457278,"vw":1.969614},{"c":2.51,"h":2.67,"l":2.13,"n":40659,"o":2.17,"t":"2024-12-26T05:00:00Z","v":11925224,"vw":2.366476},{"c":2.59,"h":3.1,"l":2.34,"n":58699,"o":2.89,"t":"2024-12-27T05:00:00Z","v":15700226,"vw":2.629173},{"c":2.79,"h":3.14,"l":2.55,"n":72714,"o":2.74,"t":"2024-12-30T05:00:00Z","v":21302303,"vw":2.848641},{"c":2.56,"h":2.73,"l":2.28,"n":33969,"o":2.71,"t":"2024-12-31T05:00:00Z","v":9096659,"vw":2.483877},{"c":2.63,"h":2.79,"l":2.45,"n":31355,"o":2.5,"t":"2025-01-02T05:00:00Z","v":10396079,"vw":2.604145},{"c":2.8,"h":3.4,"l":2.76,"n":156836,"o":3.23,"t":"2025-01-03T05:00:00Z","v":37322538,"vw":3.084746},{"c":2.69,"h":3.13,"l":2.63,"n":63792,"o":3.05,"t":"2025-01-06T05:00:00Z","v":15491348,"vw":2.862462},{"c":2.65,"h":2.7591,"l":2.4,"n":34454,"o":2.69,"t":"2025-01-07T05:00:00Z","v":8343441,"vw":2.571477},{"c":2.54,"h":2.73,"l":2.09,"n":66055,"o":2.72,"t":"2025-01-08T05:00:00Z","v":20144708,"vw":2.358568},{"c":2.24,"h":2.46,"l":2.2,"n":22531,"o":2.39,"t":"2025-01-10T05:00:00Z","v":6276268,"vw":2.282761},{"c":1.88,"h":2.19,"l":1.8201,"n":25677,"o":2.05,"t":"2025-01-13T05:00:00Z","v":8172034,"vw":1.941231},{"c":1.99,"h":2.13,"l":1.9,"n":16104,"o":1.9,"t":"2025-01-14T05:00:00Z","v":4833755,"vw":1.998958},{"c":2.21,"h":2.2579,"l":1.9993,"n":19624,"o":2.06,"t":"2025-01-15T05:00:00Z","v":5071733,"vw":2.126845},{"c":2.2,"h":2.27,"l":2.005,"n":16371,"o":2.27,"t":"2025-01-16T05:00:00Z","v":3917815,"vw":2.119472},{"c":2.07,"h":2.2,"l":2.02,"n":16239,"o":2.2,"t":"2025-01-17T05:00:00Z","v":3928218,"vw":2.070468},{"c":2.01,"h":2.1399,"l":1.94,"n":17058,"o":2.1,"t":"2025-01-21T05:00:00Z","v":4724561,"vw":2.009978},{"c":2.37,"h":2.46,"l":1.99,"n":29882,"o":2.07,"t":"2025-01-22T05:00:00Z","v":7804230,"vw":2.310323},{"c":2.11,"h":2.3,"l":2.1,"n":15358,"o":2.17,"t":"2025-01-23T05:00:00Z","v":4018154,"vw":2.163503},{"c":2.04,"h":2.21,"l":1.98,"n":14723,"o":2.06,"t":"2025-01-24T05:00:00Z","v":4373147,"vw":2.089336},{"c":1.94,"h":2,"l":1.83,"n":13029,"o":1.89,"t":"2025-01-27T05:00:00Z","v":3832350,"vw":1.906841},{"c":1.81,"h":1.99,"l":1.81,"n":9898,"o":1.93,"t":"2025-01-28T05:00:00Z","v":2620010,"vw":1.85821},{"c":1.71,"h":1.81,"l":1.64,"n":13981,"o":1.74,"t":"2025-01-29T05:00:00Z","v":3883461,"vw":1.711243},{"c":1.69,"h":1.77,"l":1.68,"n":8827,"o":1.74,"t":"2025-01-30T05:00:00Z","v":2345957,"vw":1.7275},{"c":1.75,"h":1.835,"l":1.665,"n":14606,"o":1.69,"t":"2025-01-31T05:00:00Z","v":3084959,"vw":1.755948},{"c":1.6,"h":1.6794,"l":1.5,"n":8295,"o":1.61,"t":"2025-02-03T05:00:00Z","v":2885675,"vw":1.602649},{"c":1.69,"h":1.7,"l":1.62,"n":5515,"o":1.62,"t":"2025-02-04T05:00:00Z","v":1712778,"vw":1.662312},{"c":1.64,"h":1.72,"l":1.61,"n":7000,"o":1.72,"t":"2025-02-05T05:00:00Z","v":2167959,"vw":1.654367},{"c":1.76,"h":1.85,"l":1.68,"n":9056,"o":1.68,"t":"2025-02-06T05:00:00Z","v":2754260,"vw":1.762732},{"c":1.91,"h":1.92,"l":1.76,"n":10349,"o":1.78,"t":"2025-02-07T05:00:00Z","v":3660235,"vw":1.86002},{"c":2.1,"h":2.12,"l":1.8206,"n":18526,"o":2,"t":"2025-02-10T05:00:00Z","v":5051263,"vw":1.985904},{"c":2.1,"h":2.23,"l":2,"n":18324,"o":2.05,"t":"2025-02-11T05:00:00Z","v":5500961,"vw":2.139994},{"c":1.94,"h":2.14,"l":1.93,"n":11457,"o":2.03,"t":"2025-02-12T05:00:00Z","v":4053551,"vw":2.011363},{"c":1.92,"h":1.9499,"l":1.84,"n":7600,"o":1.94,"t":"2025-02-13T05:00:00Z","v":1972824,"vw":1.886768},{"c":1.83,"h":1.9693,"l":1.805,"n":6787,"o":1.9,"t":"2025-02-14T05:00:00Z","v":1961797,"vw":1.845773},{"c":1.65,"h":1.94,"l":1.61,"n":10113,"o":1.835,"t":"2025-02-18T05:00:00Z","v":3484464,"vw":1.71925},{"c":1.43,"h":1.68,"l":1.4,"n":13093,"o":1.64,"t":"2025-02-19T05:00:00Z","v":5038015,"vw":1.51224},{"c":1.39,"h":1.46,"l":1.325,"n":7780,"o":1.39,"t":"2025-02-20T05:00:00Z","v":2375812,"vw":1.374613},{"c":1.25,"h":1.45,"l":1.24,"n":6885,"o":1.4,"t":"2025-02-21T05:00:00Z","v":2586564,"vw":1.307151},{"c":1.1,"h":1.26,"l":1.1,"n":9569,"o":1.25,"t":"2025-02-24T05:00:00Z","v":3109908,"vw":1.149916},{"c":1.04,"h":1.21,"l":1,"n":11377,"o":1.17,"t":"2025-02-25T05:00:00Z","v":4790054,"vw":1.044578},{"c":1.08,"h":1.14,"l":1.03,"n":6615,"o":1.06,"t":"2025-02-26T05:00:00Z","v":2303209,"vw":1.069982},{"c":0.9704,"h":1.13,"l":0.97,"n":5534,"o":1.08,"t":"2025-02-27T05:00:00Z","v":1932761,"vw":1.027899},{"c":0.9843,"h":1.0215,"l":0.9163,"n":5050,"o":0.9468,"t":"2025-02-28T05:00:00Z","v":1851922,"vw":0.982422},{"c":0.8523,"h":1,"l":0.839,"n":8577,"o":0.9937,"t":"2025-03-03T05:00:00Z","v":2791769,"vw":0.897377},{"c":0.8712,"h":0.9362,"l":0.7885,"n":6625,"o":0.8,"t":"2025-03-04T05:00:00Z","v":2542022,"vw":0.834978},{"c":0.8875,"h":0.9034,"l":0.83,"n":5505,"o":0.8691,"t":"2025-03-05T05:00:00Z","v":1323876,"vw":0.858335},{"c":0.8046,"h":0.899,"l":0.8,"n":5518,"o":0.8674,"t":"2025-03-06T05:00:00Z","v":1486917,"vw":0.83334},{"c":0.8085,"h":0.83,"l":0.7507,"n":7635,"o":0.8279,"t":"2025-03-07T05:00:00Z","v":2417508,"vw":0.794364},{"c":0.727,"h":0.81,"l":0.685,"n":6909,"o":0.8,"t":"2025-03-10T04:00:00Z","v":3059221,"vw":0.715928},{"c":0.7235,"h":1.18,"l":0.6811,"n":175669,"o":1.18,"t":"2025-03-11T04:00:00Z","v":104014692,"vw":0.852276},{"c":0.697,"h":0.7065,"l":0.57,"n":33422,"o":0.6898,"t":"2025-03-12T04:00:00Z","v":22566265,"vw":0.64573},{"c":0.6767,"h":0.7177,"l":0.6503,"n":18032,"o":0.67,"t":"2025-03-13T04:00:00Z","v":8211714,"vw":0.687941},{"c":0.7384,"h":0.74,"l":0.65,"n":12939,"o":0.6619,"t":"2025-03-14T04:00:00Z","v":6426906,"vw":0.708776},{"c":0.7744,"h":0.791,"l":0.7244,"n":12511,"o":0.7244,"t":"2025-03-17T04:00:00Z","v":5713292,"vw":0.767267},{"c":0.7448,"h":0.7958,"l":0.7201,"n":7040,"o":0.7761,"t":"2025-03-18T04:00:00Z","v":2430560,"vw":0.742301},{"c":0.7576,"h":0.7658,"l":0.721,"n":5377,"o":0.73,"t":"2025-03-19T04:00:00Z","v":2230532,"vw":0.747474},{"c":0.6901,"h":0.7568,"l":0.68,"n":6289,"o":0.745,"t":"2025-03-20T04:00:00Z","v":2517644,"vw":0.710987},{"c":0.7001,"h":0.72,"l":0.68,"n":4704,"o":0.68,"t":"2025-03-21T04:00:00Z","v":1467275,"vw":0.702201},{"c":0.812,"h":0.82,"l":0.6911,"n":16040,"o":0.71,"t":"2025-03-24T04:00:00Z","v":9963884,"vw":0.768489},{"c":0.8858,"h":0.9,"l":0.795,"n":16521,"o":0.8549,"t":"2025-03-25T04:00:00Z","v":8523499,"vw":0.856053},{"c":0.845,"h":0.9729,"l":0.8087,"n":14205,"o":0.9,"t":"2025-03-26T04:00:00Z","v":7836932,"vw":0.866259},{"c":0.9998,"h":1.01,"l":0.8331,"n":19562,"o":0.8412,"t":"2025-03-27T04:00:00Z","v":10619455,"vw":0.945183},{"c":1.12,"h":1.14,"l":0.89,"n":18823,"o":1,"t":"2025-03-28T04:00:00Z","v":16871496,"vw":1.043787},{"c":1.07,"h":1.25,"l":0.8914,"n":41195,"o":1.05,"t":"2025-03-31T04:00:00Z","v":28188344,"vw":1.068561},{"c":1.1,"h":1.15,"l":1.0101,"n":22659,"o":1.15,"t":"2025-04-01T04:00:00Z","v":14836286,"vw":1.088643},{"c":1.11,"h":1.1299,"l":0.99,"n":13310,"o":1.04,"t":"2025-04-02T04:00:00Z","v":7917628,"vw":1.078881},{"c":0.8994,"h":1.07,"l":0.86,"n":16260,"o":1.02,"t":"2025-04-03T04:00:00Z","v":12366901,"vw":0.951811},{"c":0.9209,"h":0.9677,"l":0.8337,"n":13156,"o":0.88,"t":"2025-04-04T04:00:00Z","v":8010019,"vw":0.909607},{"c":0.86,"h":0.9899,"l":0.8169,"n":10482,"o":0.86,"t":"2025-04-07T04:00:00Z","v":5534757,"vw":0.880725},{"c":0.75,"h":0.9,"l":0.72,"n":10810,"o":0.8808,"t":"2025-04-08T04:00:00Z","v":7639477,"vw":0.825418},{"c":0.8301,"h":0.84,"l":0.6591,"n":17678,"o":0.73,"t":"2025-04-09T04:00:00Z","v":13336666,"vw":0.758424},{"c":0.7751,"h":0.8203,"l":0.714,"n":9005,"o":0.8122,"t":"2025-04-10T04:00:00Z","v":4690750,"vw":0.773469},{"c":0.814,"h":0.83,"l":0.75,"n":6486,"o":0.7851,"t":"2025-04-11T04:00:00Z","v":4343812,"vw":0.78826},{"c":0.9143,"h":0.965,"l":0.8551,"n":20943,"o":0.92,"t":"2025-04-14T04:00:00Z","v":13336711,"vw":0.913497},{"c":0.8742,"h":0.939,"l":0.85,"n":11007,"o":0.9255,"t":"2025-04-15T04:00:00Z","v":7549246,"vw":0.884298},{"c":0.8637,"h":0.8786,"l":0.8153,"n":7183,"o":0.84,"t":"2025-04-16T04:00:00Z","v":4399647,"vw":0.843472},{"c":0.8879,"h":0.9192,"l":0.851,"n":8198,"o":0.8822,"t":"2025-04-17T04:00:00Z","v":4492492,"vw":0.879239},{"c":0.7981,"h":0.87,"l":0.7712,"n":5582,"o":0.85,"t":"2025-04-21T04:00:00Z","v":4411842,"vw":0.803965},{"c":0.8201,"h":0.83,"l":0.77,"n":6787,"o":0.82,"t":"2025-04-22T04:00:00Z","v":5087800,"vw":0.805958},{"c":0.8419,"h":0.9,"l":0.8314,"n":5526,"o":0.8727,"t":"2025-04-23T04:00:00Z","v":4594318,"vw":0.860008},{"c":0.8005,"h":0.8793,"l":0.7834,"n":8330,"o":0.86,"t":"2025-04-24T04:00:00Z","v":6499112,"vw":0.824925},{"c":0.7151,"h":0.8156,"l":0.6904,"n":12852,"o":0.79,"t":"2025-04-25T04:00:00Z","v":10753583,"vw":0.73021},{"c":0.7511,"h":0.7789,"l":0.7284,"n":7814,"o":0.75,"t":"2025-04-28T04:00:00Z","v":5364780,"vw":0.745452},{"c":0.8068,"h":0.8293,"l":0.7311,"n":9566,"o":0.76,"t":"2025-04-29T04:00:00Z","v":5670440,"vw":0.786551},{"c":0.7768,"h":0.7886,"l":0.735,"n":5993,"o":0.76,"t":"2025-04-30T04:00:00Z","v":3395606,"vw":0.761656},{"c":0.7885,"h":0.8329,"l":0.7717,"n":7011,"o":0.78,"t":"2025-05-01T04:00:00Z","v":4499369,"vw":0.802725},{"c":0.8186,"h":0.8537,"l":0.7885,"n":7255,"o":0.81,"t":"2025-05-02T04:00:00Z","v":5630308,"vw":0.827227},{"c":0.7643,"h":0.7989,"l":0.7604,"n":6642,"o":0.79,"t":"2025-05-05T04:00:00Z","v":3695243,"vw":0.777063},{"c":0.7572,"h":0.779,"l":0.7354,"n":5916,"o":0.779,"t":"2025-05-06T04:00:00Z","v":3144994,"vw":0.749805},{"c":0.7535,"h":0.7624,"l":0.7311,"n":4778,"o":0.7501,"t":"2025-05-07T04:00:00Z","v":2275125,"vw":0.741818},{"c":0.7909,"h":0.7988,"l":0.7317,"n":8678,"o":0.7532,"t":"2025-05-08T04:00:00Z","v":4742370,"vw":0.767266},{"c":0.765,"h":0.7963,"l":0.7617,"n":5439,"o":0.793,"t":"2025-05-09T04:00:00Z","v":3193106,"vw":0.778162},{"c":0.8298,"h":0.839,"l":0.7602,"n":9831,"o":0.77,"t":"2025-05-12T04:00:00Z","v":6682249,"vw":0.801951},{"c":0.8637,"h":0.8864,"l":0.8069,"n":10712,"o":0.81,"t":"2025-05-13T04:00:00Z","v":7082273,"vw":0.858386},{"c":0.8759,"h":0.92,"l":0.8439,"n":15116,"o":0.92,"t":"2025-05-14T04:00:00Z","v":7950216,"vw":0.869845},{"c":0.8567,"h":0.87,"l":0.76,"n":17130,"o":0.849,"t":"2025-05-15T04:00:00Z","v":12705438,"vw":0.809889},{"c":0.9301,"h":0.94,"l":0.8401,"n":13587,"o":0.8566,"t":"2025-05-16T04:00:00Z","v":9434088,"vw":0.90043},{"c":0.9794,"h":1,"l":0.855,"n":18131,"o":0.8884,"t":"2025-05-19T04:00:00Z","v":12901356,"vw":0.943171},{"c":0.9426,"h":1.05,"l":0.931,"n":13557,"o":1.01,"t":"2025-05-20T04:00:00Z","v":10236474,"vw":0.984089},{"c":0.8651,"h":0.9965,"l":0.8276,"n":12678,"o":0.95,"t":"2025-05-21T04:00:00Z","v":8820513,"vw":0.903349},{"c":0.9093,"h":0.919,"l":0.8435,"n":7442,"o":0.85,"t":"2025-05-22T04:00:00Z","v":4150601,"vw":0.894083},{"c":0.9268,"h":0.96,"l":0.86,"n":9719,"o":0.86,"t":"2025-05-23T04:00:00Z","v":5116440,"vw":0.927863},{"c":0.9422,"h":0.9537,"l":0.89,"n":7969,"o":0.9229,"t":"2025-05-27T04:00:00Z","v":5190248,"vw":0.926643},{"c":1.07,"h":1.15,"l":0.932,"n":12982,"o":0.952,"t":"2025-05-28T04:00:00Z","v":13060980,"vw":1.046432},{"c":1.07,"h":1.1,"l":1,"n":27329,"o":1.1,"t":"2025-05-29T04:00:00Z","v":7789959,"vw":1.041039},{"c":1.22,"h":1.23,"l":1.07,"n":21677,"o":1.08,"t":"2025-05-30T04:00:00Z","v":17600733,"vw":1.168577},{"c":1.47,"h":1.52,"l":1.26,"n":47976,"o":1.35,"t":"2025-06-02T04:00:00Z","v":35215737,"vw":1.414865},{"c":1.42,"h":1.66,"l":1.4,"n":40069,"o":1.59,"t":"2025-06-03T04:00:00Z","v":31332424,"vw":1.535312},{"c":1.75,"h":1.79,"l":1.46,"n":31598,"o":1.495,"t":"2025-06-04T04:00:00Z","v":24422957,"vw":1.675272},{"c":1.58,"h":1.885,"l":1.5,"n":44774,"o":1.885,"t":"2025-06-05T04:00:00Z","v":31020428,"vw":1.666651},{"c":1.7,"h":1.87,"l":1.58,"n":34954,"o":1.66,"t":"2025-06-06T04:00:00Z","v":23804944,"vw":1.760871},{"c":1.68,"h":2.045,"l":1.67,"n":62924,"o":1.94,"t":"2025-06-09T04:00:00Z","v":43161783,"vw":1.872229},{"c":1.52,"h":1.7,"l":1.45,"n":55971,"o":1.48,"t":"2025-06-10T04:00:00Z","v":32790787,"vw":1.575013},{"c":1.48,"h":1.6,"l":1.4001,"n":20155,"o":1.6,"t":"2025-06-11T04:00:00Z","v":12197557,"vw":1.490136},{"c":1.71,"h":1.75,"l":1.51,"n":33985,"o":1.53,"t":"2025-06-12T04:00:00Z","v":20835866,"vw":1.666083},{"c":1.82,"h":1.87,"l":1.66,"n":50336,"o":1.735,"t":"2025-06-13T04:00:00Z","v":29549553,"vw":1.760674},{"c":1.69,"h":1.9,"l":1.665,"n":32692,"o":1.845,"t":"2025-06-16T04:00:00Z","v":18985398,"vw":1.750633},{"c":1.56,"h":1.6988,"l":1.52,"n":22558,"o":1.69,"t":"2025-06-17T04:00:00Z","v":13661558,"vw":1.574638},{"c":1.55,"h":1.61,"l":1.46,"n":21291,"o":1.57,"t":"2025-06-18T04:00:00Z","v":10932663,"vw":1.524959},{"c":1.58,"h":1.67,"l":1.52,"n":22500,"o":1.63,"t":"2025-06-20T04:00:00Z","v":14369036,"vw":1.590286},{"c":1.43,"h":1.58,"l":1.36,"n":28768,"o":1.58,"t":"2025-06-23T04:00:00Z","v":21290637,"vw":1.443613},{"c":1.59,"h":1.6,"l":1.465,"n":20395,"o":1.54,"t":"2025-06-24T04:00:00Z","v":14711436,"vw":1.547401},{"c":1.6,"h":1.85,"l":1.55,"n":68682,"o":1.74,"t":"2025-06-25T04:00:00Z","v":39187144,"vw":1.707521},{"c":1.75,"h":1.79,"l":1.53,"n":52676,"o":1.615,"t":"2025-06-26T04:00:00Z","v":31484640,"vw":1.691533},{"c":1.83,"h":1.91,"l":1.69,"n":36549,"o":1.76,"t":"2025-06-27T04:00:00Z","v":24201288,"vw":1.815061},{"c":1.92,"h":2.29,"l":1.91,"n":67848,"o":2.015,"t":"2025-06-30T04:00:00Z","v":46230147,"vw":2.070326},{"c":1.96,"h":1.96,"l":1.8,"n":28196,"o":1.89,"t":"2025-07-01T04:00:00Z","v":15210382,"vw":1.873982},{"c":1.88,"h":1.95,"l":1.8,"n":21951,"o":1.92,"t":"2025-07-02T04:00:00Z","v":12112017,"vw":1.857262},{"c":1.85,"h":2.015,"l":1.82,"n":15989,"o":1.92,"t":"2025-07-03T04:00:00Z","v":11619682,"vw":1.89052},{"c":1.75,"h":1.97,"l":1.72,"n":21290,"o":1.84,"t":"2025-07-07T04:00:00Z","v":12527214,"vw":1.782557},{"c":1.79,"h":1.825,"l":1.71,"n":18503,"o":1.78,"t":"2025-07-08T04:00:00Z","v":10509157,"vw":1.76039},{"c":1.84,"h":1.93,"l":1.795,"n":30185,"o":1.88,"t":"2025-07-09T04:00:00Z","v":18739562,"vw":1.860079},{"c":2.01,"h":2.05,"l":1.8,"n":32937,"o":1.85,"t":"2025-07-10T04:00:00Z","v":23516426,"vw":1.946429},{"c":2.12,"h":2.24,"l":2.05,"n":49349,"o":2.12,"t":"2025-07-11T04:00:00Z","v":30779837,"vw":2.128813},{"c":2.31,"h":2.45,"l":2.12,"n":62342,"o":2.165,"t":"2025-07-14T04:00:00Z","v":35769807,"vw":2.31052},{"c":2.29,"h":2.35,"l":2.2,"n":30688,"o":2.325,"t":"2025-07-15T04:00:00Z","v":14686623,"vw":2.2684},{"c":2.4,"h":2.44,"l":2.19,"n":37401,"o":2.225,"t":"2025-07-16T04:00:00Z","v":21250945,"vw":2.347507},{"c":2.4,"h":2.6399,"l":2.28,"n":45076,"o":2.48,"t":"2025-07-17T04:00:00Z","v":26646732,"vw":2.414157},{"c":2.23,"h":2.48,"l":2.19,"n":39111,"o":2.43,"t":"2025-07-18T04:00:00Z","v":20672459,"vw":2.29868},{"c":2.25,"h":2.7,"l":2.24,"n":74490,"o":2.3,"t":"2025-07-21T04:00:00Z","v":40600551,"vw":2.4624},{"c":2.1,"h":2.27,"l":2.02,"n":35832,"o":2.26,"t":"2025-07-22T04:00:00Z","v":20187601,"vw":2.107689},{"c":2.18,"h":2.2,"l":2.05,"n":18042,"o":2.135,"t":"2025-07-23T04:00:00Z","v":10621683,"vw":2.135008},{"c":2.14,"h":2.33,"l":2.13,"n":22407,"o":2.19,"t":"2025-07-24T04:00:00Z","v":11637066,"vw":2.221412},{"c":2.13,"h":2.14,"l":2.06,"n":16153,"o":2.12,"t":"2025-07-25T04:00:00Z","v":8347820,"vw":2.103625},{"c":2,"h":2.2,"l":1.98,"n":23321,"o":2.15,"t":"2025-07-28T04:00:00Z","v":11429695,"vw":2.047388},{"c":1.82,"h":2.01,"l":1.78,"n":29324,"o":2.01,"t":"2025-07-29T04:00:00Z","v":18967484,"vw":1.859432},{"c":2.07,"h":2.14,"l":1.85,"n":33100,"o":1.865,"t":"2025-07-30T04:00:00Z","v":27107669,"vw":1.997723},{"c":2.12,"h":2.22,"l":2.03,"n":32353,"o":2.17,"t":"2025-07-31T04:00:00Z","v":22804572,"vw":2.119897},{"c":2.2,"h":2.27,"l":2.01,"n":35497,"o":2.05,"t":"2025-08-01T04:00:00Z","v":23356185,"vw":2.179892},{"c":2.67,"h":2.67,"l":2.25,"n":68341,"o":2.275,"t":"2025-08-04T04:00:00Z","v":41381179,"vw":2.549611},{"c":3.07,"h":3.09,"l":2.66,"n":88140,"o":2.75,"t":"2025-08-05T04:00:00Z","v":56284020,"vw":2.918009},{"c":3.33,"h":3.37,"l":2.92,"n":64809,"o":2.98,"t":"2025-08-06T04:00:00Z","v":36704639,"vw":3.190945},{"c":3.25,"h":3.5,"l":3.085,"n":60763,"o":3.4,"t":"2025-08-07T04:00:00Z","v":34876200,"vw":3.286611},{"c":3.55,"h":3.95,"l":3.395,"n":77898,"o":3.41,"t":"2025-08-08T04:00:00Z","v":41406260,"vw":3.656499},{"c":3.43,"h":3.76,"l":3.31,"n":54143,"o":3.61,"t":"2025-08-11T04:00:00Z","v":26386930,"vw":3.48625},{"c":4.29,"h":4.39,"l":3.86,"n":172524,"o":3.94,"t":"2025-08-12T04:00:00Z","v":72955324,"vw":4.136722},{"c":3.52,"h":3.79,"l":3.44,"n":211668,"o":3.48,"t":"2025-08-13T04:00:00Z","v":94894896,"vw":3.605238},{"c":3.93,"h":3.93,"l":3.43,"n":85219,"o":3.5,"t":"2025-08-14T04:00:00Z","v":53138387,"vw":3.746639},{"c":3.86,"h":4.23,"l":3.745,"n":81505,"o":3.83,"t":"2025-08-15T04:00:00Z","v":48996016,"vw":3.981314},{"c":4.01,"h":4.09,"l":3.725,"n":66552,"o":3.92,"t":"2025-08-18T04:00:00Z","v":33261942,"vw":3.929256},{"c":3.59,"h":4.33,"l":3.56,"n":90692,"o":4.14,"t":"2025-08-19T04:00:00Z","v":49180079,"vw":3.835296},{"c":3.61,"h":3.66,"l":3.2,"n":83359,"o":3.6,"t":"2025-08-20T04:00:00Z","v":43915379,"vw":3.42056},{"c":3.8,"h":3.89,"l":3.51,"n":47889,"o":3.64,"t":"2025-08-21T04:00:00Z","v":29854523,"vw":3.752759},{"c":4.49,"h":4.51,"l":3.8,"n":105801,"o":3.8,"t":"2025-08-22T04:00:00Z","v":65687059,"vw":4.222239},{"c":4.85,"h":4.98,"l":4.53,"n":95537,"o":4.68,"t":"2025-08-25T04:00:00Z","v":46896658,"vw":4.753407},{"c":4.97,"h":5.2666,"l":4.71,"n":96407,"o":4.72,"t":"2025-08-26T04:00:00Z","v":45928228,"vw":4.978316},{"c":5.07,"h":5.505,"l":5.01,"n":102476,"o":5.02,"t":"2025-08-27T04:00:00Z","v":47846437,"vw":5.274644},{"c":5.7,"h":6.01,"l":5.2,"n":134678,"o":5.25,"t":"2025-08-28T04:00:00Z","v":60658921,"vw":5.692747},{"c":5.86,"h":6.188,"l":5.54,"n":125542,"o":6,"t":"2025-08-29T04:00:00Z","v":55678790,"vw":5.749141},{"c":5.46,"h":5.95,"l":5.33,"n":100010,"o":5.475,"t":"2025-09-02T04:00:00Z","v":38115436,"vw":5.570122},{"c":5.03,"h":5.678,"l":5.01,"n":78900,"o":5.62,"t":"2025-09-03T04:00:00Z","v":32311358,"vw":5.298264},{"c":5.33,"h":5.39,"l":4.9,"n":71807,"o":5.035,"t":"2025-09-04T04:00:00Z","v":32980793,"vw":5.193907},{"c":5.63,"h":5.68,"l":5.03,"n":75392,"o":5.45,"t":"2025-09-05T04:00:00Z","v":34697640,"vw":5.389202},{"c":6.06,"h":6.5,"l":5.6,"n":123370,"o":5.63,"t":"2025-09-08T04:00:00Z","v":54462556,"vw":6.189959},{"c":5.45,"h":5.59,"l":5.21,"n":234908,"o":5.31,"t":"2025-09-09T04:00:00Z","v":91792969,"vw":5.368474},{"c":5.56,"h":6,"l":5.385,"n":126944,"o":5.61,"t":"2025-09-10T04:00:00Z","v":55210835,"vw":5.682329},{"c":6.42,"h":6.44,"l":5.41,"n":134334,"o":5.68,"t":"2025-09-11T04:00:00Z","v":62321881,"vw":6.067326},{"c":6.56,"h":6.72,"l":6.2,"n":108849,"o":6.45,"t":"2025-09-12T04:00:00Z","v":47214276,"vw":6.469859},{"c":6.38,"h":6.8599,"l":6.25,"n":93892,"o":6.71,"t":"2025-09-15T04:00:00Z","v":37226274,"vw":6.402397},{"c":6.09,"h":6.35,"l":5.92,"n":91050,"o":6.32,"t":"2025-09-16T04:00:00Z","v":36544684,"vw":6.082541},{"c":6.1,"h":6.25,"l":5.75,"n":106138,"o":6.06,"t":"2025-09-17T04:00:00Z","v":42246153,"vw":6.016693},{"c":6.6,"h":6.64,"l":6.01,"n":86100,"o":6.28,"t":"2025-09-18T04:00:00Z","v":36806714,"vw":6.316974},{"c":6.72,"h":6.84,"l":6.42,"n":92009,"o":6.55,"t":"2025-09-19T04:00:00Z","v":45026780,"vw":6.648539},{"c":7.26,"h":7.36,"l":6.58,"n":120473,"o":6.82,"t":"2025-09-22T04:00:00Z","v":48685347,"vw":7.124201},{"c":7.88,"h":8.1199,"l":7.23,"n":146662,"o":7.515,"t":"2025-09-23T04:00:00Z","v":59734600,"vw":7.631074},{"c":7.35,"h":8.07,"l":7.25,"n":126992,"o":7.99,"t":"2025-09-24T04:00:00Z","v":45667950,"vw":7.524915},{"c":7.75,"h":7.84,"l":6.79,"n":142005,"o":7.005,"t":"2025-09-25T04:00:00Z","v":62131039,"vw":7.463924},{"c":7.66,"h":7.89,"l":7.36,"n":86431,"o":7.695,"t":"2025-09-26T04:00:00Z","v":36510743,"vw":7.636059},{"c":7.87,"h":8.71,"l":7.8,"n":165287,"o":7.96,"t":"2025-09-29T04:00:00Z","v":68637307,"vw":8.289856},{"c":7.72,"h":8.17,"l":7.57,"n":105794,"o":7.93,"t":"2025-09-30T04:00:00Z","v":41885994,"vw":7.828478},{"c":7.31,"h":7.95,"l":7.18,"n":111878,"o":7.75,"t":"2025-10-01T04:00:00Z","v":40181926,"vw":7.562492},{"c":9.21,"h":9.34,"l":7.66,"n":261833,"o":7.8,"t":"2025-10-02T04:00:00Z","v":103739075,"vw":8.803958},{"c":9.91,"h":10.28,"l":9.1901,"n":222193,"o":9.51,"t":"2025-10-03T04:00:00Z","v":72853961,"vw":9.68892},{"c":10.66,"h":11.63,"l":10.27,"n":270031,"o":10.56,"t":"2025-10-06T04:00:00Z","v":82293055,"vw":10.81128},{"c":11.09,"h":11.545,"l":10.45,"n":193286,"o":11,"t":"2025-10-07T04:00:00Z","v":56849501,"vw":10.983154},{"c":11.26,"h":11.6999,"l":10.7132,"n":166501,"o":11.265,"t":"2025-10-08T04:00:00Z","v":45083096,"vw":11.123716},{"c":10.49,"h":11.39,"l":10.375,"n":171314,"o":11.14,"t":"2025-10-09T04:00:00Z","v":43374850,"vw":10.779356},{"c":9.22,"h":10.51,"l":9.1901,"n":250295,"o":10.48,"t":"2025-10-10T04:00:00Z","v":61337540,"vw":9.801929},{"c":10.81,"h":11.215,"l":9.6832,"n":188451,"o":10.03,"t":"2025-10-13T04:00:00Z","v":51913369,"vw":10.625881},{"c":10.41,"h":10.56,"l":9.88,"n":135468,"o":10.38,"t":"2025-10-14T04:00:00Z","v":36075185,"vw":10.286489},{"c":9.51,"h":10.87,"l":9.16,"n":201802,"o":10.825,"t":"2025-10-15T04:00:00Z","v":49685753,"vw":9.74071},{"c":8.2,"h":9.63,"l":7.92,"n":260222,"o":9.63,"t":"2025-10-16T04:00:00Z","v":70659372,"vw":8.468797},{"c":7.61,"h":8.16,"l":7.555,"n":152188,"o":7.95,"t":"2025-10-17T04:00:00Z","v":43053544,"vw":7.800056},{"c":7.77,"h":8.19,"l":7.33,"n":139309,"o":8.06,"t":"2025-10-20T04:00:00Z","v":37823991,"vw":7.716285},{"c":7.19,"h":7.91,"l":7.1245,"n":121426,"o":7.68,"t":"2025-10-21T04:00:00Z","v":30813626,"vw":7.41975},{"c":6.74,"h":7.26,"l":6.465,"n":175915,"o":6.85,"t":"2025-10-22T04:00:00Z","v":53445979,"vw":6.772131},{"c":7.06,"h":7.3,"l":6.65,"n":120352,"o":6.85,"t":"2025-10-23T04:00:00Z","v":36302869,"vw":7.047357},{"c":7.46,"h":8.17,"l":7.405,"n":161752,"o":7.67,"t":"2025-10-24T04:00:00Z","v":51288265,"vw":7.713233},{"c":7.53,"h":8.315,"l":7.52,"n":172823,"o":8.185,"t":"2025-10-27T04:00:00Z","v":48319030,"vw":7.936559},{"c":6.79,"h":7.64,"l":6.66,"n":149089,"o":7.52,"t":"2025-10-28T04:00:00Z","v":44421394,"vw":7.064136},{"c":6.75,"h":6.95,"l":6.52,"n":123845,"o":6.895,"t":"2025-10-29T04:00:00Z","v":36219287,"vw":6.729106},{"c":6.29,"h":6.615,"l":6.205,"n":161521,"o":6.49,"t":"2025-10-30T04:00:00Z","v":125439563,"vw":6.361785},{"c":6.44,"h":6.5,"l":6.12,"n":144465,"o":6.25,"t":"2025-10-31T04:00:00Z","v":103817473,"vw":6.332804},{"c":6.15,"h":6.69,"l":5.78,"n":173220,"o":6.575,"t":"2025-11-03T05:00:00Z","v":118255475,"vw":6.062027},{"c":5.96,"h":6.57,"l":5.77,"n":132683,"o":5.78,"t":"2025-11-04T05:00:00Z","v":94632814,"vw":6.255778},{"c":6,"h":6.25,"l":5.83,"n":95002,"o":5.98,"t":"2025-11-05T05:00:00Z","v":59402786,"vw":5.989642},{"c":5.25,"h":5.93,"l":5.215,"n":156461,"o":5.92,"t":"2025-11-06T05:00:00Z","v":80158723,"vw":5.478761},{"c":5.81,"h":5.895,"l":4.95,"n":189552,"o":5.04,"t":"2025-11-07T05:00:00Z","v":106713317,"vw":5.512486},{"c":5.88,"h":6.39,"l":5.77,"n":204372,"o":6.37,"t":"2025-11-10T05:00:00Z","v":135019928,"vw":6.018889},{"c":5.8,"h":6.095,"l":5.6,"n":114971,"o":5.85,"t":"2025-11-11T05:00:00Z","v":78878962,"vw":5.819867},{"c":5.51,"h":6.165,"l":5.48,"n":132161,"o":5.985,"t":"2025-11-12T05:00:00Z","v":78891632,"vw":5.612562},{"c":6.56,"h":7.34,"l":6.31,"n":529097,"o":6.32,"t":"2025-11-13T05:00:00Z","v":220831446,"vw":6.698668},{"c":7.18,"h":7.86,"l":6.1,"n":358886,"o":6.165,"t":"2025-11-14T05:00:00Z","v":184450259,"vw":7.425416},{"c":6.255,"h":7.515,"l":5.98,"n":313037,"o":7.51,"t":"2025-11-17T05:00:00Z","v":154730862,"vw":6.35401},{"c":7.84,"h":7.92,"l":6.15,"n":292222,"o":6.155,"t":"2025-11-18T05:00:00Z","v":179881981,"vw":7.190253},{"c":7.5,"h":8.035,"l":7.26,"n":241736,"o":7.465,"t":"2025-11-19T05:00:00Z","v":127637377,"vw":7.605269},{"c":6.27,"h":7.97,"l":6.25,"n":234211,"o":7.92,"t":"2025-11-20T05:00:00Z","v":118430888,"vw":6.796637},{"c":6.735,"h":6.85,"l":5.93,"n":197398,"o":6.56,"t":"2025-11-21T05:00:00Z","v":130829160,"vw":6.43988},{"c":8.72,"h":8.8,"l":6.67,"n":353457,"o":6.785,"t":"2025-11-24T05:00:00Z","v":177068113,"vw":8.255403},{"c":8.44,"h":8.88,"l":8.07,"n":206685,"o":8.48,"t":"2025-11-25T05:00:00Z","v":119782376,"vw":8.336121},{"c":8.24,"h":8.68,"l":7.685,"n":198225,"o":8.61,"t":"2025-11-26T05:00:00Z","v":114905202,"vw":7.999641},{"c":7.9,"h":8.4694,"l":7.8,"n":92278,"o":8.28,"t":"2025-11-28T05:00:00Z","v":32708977,"vw":7.951682},{"c":7.58,"h":8.07,"l":7.47,"n":145816,"o":7.88,"t":"2025-12-01T05:00:00Z","v":50596615,"vw":7.682984},{"c":8.07,"h":8.55,"l":7.32,"n":221540,"o":7.68,"t":"2025-12-02T05:00:00Z","v":90636921,"vw":8.092977},{"c":8.92,"h":9.105,"l":7.46,"n":302327,"o":8.39,"t":"2025-12-03T05:00:00Z","v":140917630,"vw":8.092452},{"c":9.19,"h":9.34,"l":8.52,"n":249258,"o":8.635,"t":"2025-12-04T05:00:00Z","v":106884718,"vw":8.99248},{"c":9.07,"h":9.3,"l":8.58,"n":171586,"o":8.93,"t":"2025-12-05T05:00:00Z","v":82497060,"vw":8.944249},{"c":9.02,"h":9.75,"l":8.97,"n":205249,"o":9.295,"t":"2025-12-08T05:00:00Z","v":86527574,"vw":9.30121},{"c":9.23,"h":9.86,"l":8.61,"n":200868,"o":8.92,"t":"2025-12-09T05:00:00Z","v":83620448,"vw":9.389335},{"c":8.325,"h":9.115,"l":8.305,"n":220252,"o":9.11,"t":"2025-12-10T05:00:00Z","v":86853711,"vw":8.682026},{"c":9.02,"h":9.08,"l":8.12,"n":159677,"o":8.49,"t":"2025-12-11T05:00:00Z","v":66219095,"vw":8.695981},{"c":8.75,"h":9.575,"l":8.41,"n":199839,"o":8.98,"t":"2025-12-12T05:00:00Z","v":89059108,"vw":9.021349},{"c":7.69,"h":8.74,"l":7.56,"n":239539,"o":8.68,"t":"2025-12-15T05:00:00Z","v":100385771,"vw":7.871023},{"c":8.09,"h":8.195,"l":7.59,"n":132476,"o":7.62,"t":"2025-12-16T05:00:00Z","v":51608557,"vw":7.981426},{"c":7.37,"h":8.56,"l":7.28,"n":155580,"o":8.14,"t":"2025-12-17T05:00:00Z","v":59633108,"vw":7.773461},{"c":7.8,"h":8.3393,"l":7.74,"n":151425,"o":7.79,"t":"2025-12-18T05:00:00Z","v":67598896,"vw":8.037644},{"c":9.22,"h":9.24,"l":7.86,"n":240201,"o":7.99,"t":"2025-12-19T05:00:00Z","v":125776599,"vw":8.836463},{"c":9.27,"h":9.66,"l":9.155,"n":196283,"o":9.3,"t":"2025-12-22T05:00:00Z","v":69110014,"vw":9.42702},{"c":8.96,"h":9.84,"l":8.67,"n":166049,"o":9.03,"t":"2025-12-23T05:00:00Z","v":66186443,"vw":9.131843},{"c":9.13,"h":9.2,"l":8.85,"n":75746,"o":8.98,"t":"2025-12-24T05:00:00Z","v":26111953,"vw":8.996354},{"c":8.48,"h":9.17,"l":8.43,"n":126040,"o":9.137,"t":"2025-12-26T05:00:00Z","v":49157065,"vw":8.590985},{"c":8.46,"h":8.67,"l":8.21,"n":87582,"o":8.3,"t":"2025-12-29T05:00:00Z","v":29711958,"vw":8.436609},{"c":8.99,"h":9.3,"l":8.33,"n":128381,"o":8.46,"t":"2025-12-30T05:00:00Z","v":56951549,"vw":8.940588},{"c":9.76,"h":10.53,"l":9.17,"n":358819,"o":9.28,"t":"2025-12-31T05:00:00Z","v":156334088,"vw":9.930045},{"c":11.02,"h":11.06,"l":9.91,"n":282851,"o":10.135,"t":"2026-01-02T05:00:00Z","v":136003405,"vw":10.516165},{"c":12.53,"h":12.54,"l":10.99,"n":346720,"o":11.3,"t":"2026-01-05T05:00:00Z","v":142288019,"vw":11.83153},{"c":12.84,"h":12.93,"l":11.96,"n":277804,"o":12.1,"t":"2026-01-06T05:00:00Z","v":92109780,"vw":12.50514},{"c":12.18,"h":13.02,"l":12.11,"n":205937,"o":12.7,"t":"2026-01-07T05:00:00Z","v":70855309,"vw":12.551535},{"c":14.01,"h":15.07,"l":13.15,"n":445137,"o":13.205,"t":"2026-01-08T05:00:00Z","v":137379503,"vw":14.153027},{"c":13.69,"h":15.1,"l":13.59,"n":382025,"o":14,"t":"2026-01-09T05:00:00Z","v":114277970,"vw":14.238407},{"c":13.19,"h":15.28,"l":12.83,"n":453241,"o":13.71,"t":"2026-01-12T05:00:00Z","v":121385412,"vw":13.582063},{"c":13.89,"h":14.5,"l":12.96,"n":370627,"o":13.5,"t":"2026-01-13T05:00:00Z","v":130778313,"vw":13.774972},{"c":13.56,"h":13.75,"l":12.92,"n":274428,"o":13.69,"t":"2026-01-14T05:00:00Z","v":83593697,"vw":13.209926},{"c":12.82,"h":14.07,"l":12.8,"n":321204,"o":13.57,"t":"2026-01-15T05:00:00Z","v":96377270,"vw":13.304873},{"c":12.16,"h":14.25,"l":12.12,"n":588476,"o":13.415,"t":"2026-01-16T05:00:00Z","v":168234827,"vw":12.907481},{"c":13.13,"h":14.2,"l":11.8,"n":533266,"o":11.855,"t":"2026-01-20T05:00:00Z","v":150704221,"vw":13.414573},{"c":12.55,"h":14.33,"l":11.93,"n":537355,"o":13.8,"t":"2026-01-21T05:00:00Z","v":148204889,"vw":12.980941},{"c":12.62,"h":13.33,"l":12.35,"n":332912,"o":12.51,"t":"2026-01-22T05:00:00Z","v":117527845,"vw":12.747385},{"c":12.17,"h":12.865,"l":11.94,"n":285445,"o":12.71,"t":"2026-01-23T05:00:00Z","v":79504309,"vw":12.244407},{"c":11.16,"h":12.335,"l":10.95,"n":326526,"o":12.15,"t":"2026-01-26T05:00:00Z","v":79825480,"vw":11.442918},{"c":12.26,"h":12.47,"l":11.09,"n":254688,"o":11.21,"t":"2026-01-27T05:00:00Z","v":92724279,"vw":12.041506},{"c":12.27,"h":13.08,"l":12.06,"n":326484,"o":12.98,"t":"2026-01-28T05:00:00Z","v":100928191,"vw":12.543539},{"c":11.27,"h":12.28,"l":11.07,"n":305571,"o":12.14,"t":"2026-01-29T05:00:00Z","v":87794536,"vw":11.454224},{"c":10.36,"h":11.45,"l":10.14,"n":311317,"o":11.25,"t":"2026-01-30T05:00:00Z","v":79362436,"vw":10.624371},{"c":10.64,"h":11.2,"l":10.15,"n":291811,"o":10.81,"t":"2026-02-02T05:00:00Z","v":92683759,"vw":10.694159},{"c":11.38,"h":11.42,"l":10.51,"n":308235,"o":11.01,"t":"2026-02-03T05:00:00Z","v":102072748,"vw":10.942253},{"c":9.68,"h":11.395,"l":9.13,"n":414503,"o":11.38,"t":"2026-02-04T05:00:00Z","v":125055516,"vw":9.819736},{"c":8.48,"h":9.53,"l":8.32,"n":367984,"o":9.34,"t":"2026-02-05T05:00:00Z","v":100976947,"vw":8.81811},{"c":9.69,"h":9.76,"l":8.45,"n":279800,"o":8.965,"t":"2026-02-06T05:00:00Z","v":87820581,"vw":9.27957},{"c":10.34,"h":10.64,"l":9.67,"n":292171,"o":9.805,"t":"2026-02-09T05:00:00Z","v":88727378,"vw":10.264563},{"c":9.68,"h":10.44,"l":9.6,"n":183917,"o":10.09,"t":"2026-02-10T05:00:00Z","v":56340326,"vw":9.926946},{"c":9.23,"h":9.92,"l":8.88,"n":214652,"o":9.885,"t":"2026-02-11T05:00:00Z","v":67427330,"vw":9.201849},{"c":8.97,"h":9.2725,"l":8.7001,"n":190755,"o":9.245,"t":"2026-02-12T05:00:00Z","v":59629592,"vw":8.941135},{"c":9.31,"h":9.68,"l":8.82,"n":191971,"o":9.27,"t":"2026-02-13T05:00:00Z","v":56681678,"vw":9.36725},{"c":10.05,"h":10.32,"l":8.87,"n":211540,"o":9.235,"t":"2026-02-17T05:00:00Z","v":76272202,"vw":9.66912},{"c":11.07,"h":11.17,"l":9.99,"n":277934,"o":10.21,"t":"2026-02-18T05:00:00Z","v":110468183,"vw":10.802135},{"c":11.39,"h":11.59,"l":10.74,"n":245788,"o":10.82,"t":"2026-02-19T05:00:00Z","v":102375850,"vw":11.168761},{"c":10.03,"h":11.58,"l":9.95,"n":292453,"o":11.19,"t":"2026-02-20T05:00:00Z","v":111577187,"vw":10.53154},{"c":10.19,"h":10.57,"l":9.8601,"n":160466,"o":9.93,"t":"2026-02-23T05:00:00Z","v":68821810,"vw":10.196489},{"c":10.4,"h":10.48,"l":9.48,"n":183099,"o":10.01,"t":"2026-02-24T05:00:00Z","v":69620719,"vw":10.017623},{"c":10.3,"h":10.94,"l":10.27,"n":171051,"o":10.63,"t":"2026-02-25T05:00:00Z","v":68950586,"vw":10.638657},{"c":10.45,"h":10.78,"l":9.95,"n":178532,"o":10.15,"t":"2026-02-26T05:00:00Z","v":67387445,"vw":10.353322},{"c":10.08,"h":10.18,"l":9.62,"n":169195,"o":10.09,"t":"2026-02-27T05:00:00Z","v":65529676,"vw":9.905234},{"c":10.67,"h":12.42,"l":10.3,"n":559312,"o":10.5,"t":"2026-03-02T05:00:00Z","v":181543842,"vw":11.313393},{"c":10.02,"h":11,"l":9.76,"n":280477,"o":10.69,"t":"2026-03-03T05:00:00Z","v":100360457,"vw":10.267698},{"c":10.51,"h":10.82,"l":9.93,"n":256586,"o":10.36,"t":"2026-03-04T05:00:00Z","v":104822940,"vw":10.314004},{"c":10.49,"h":10.92,"l":10.06,"n":235822,"o":10.49,"t":"2026-03-05T05:00:00Z","v":86237123,"vw":10.417273},{"c":9.83,"h":11.61,"l":9.76,"n":441378,"o":10.25,"t":"2026-03-06T05:00:00Z","v":160589413,"vw":10.690483},{"c":9.72,"h":10.03,"l":9.2,"n":294929,"o":10.03,"t":"2026-03-09T04:00:00Z","v":91131917,"vw":9.54164},{"c":10.01,"h":10.45,"l":9.575,"n":240379,"o":9.84,"t":"2026-03-10T04:00:00Z","v":90580521,"vw":10.143165},{"c":9.83,"h":10.56,"l":9.5,"n":272331,"o":10.05,"t":"2026-03-11T04:00:00Z","v":88368088,"vw":9.942832},{"c":10.33,"h":10.84,"l":9.8,"n":387040,"o":10.085,"t":"2026-03-12T04:00:00Z","v":136068601,"vw":10.310267},{"c":10.16,"h":10.98,"l":10.05,"n":213167,"o":10.43,"t":"2026-03-13T04:00:00Z","v":73313127,"vw":10.453602},{"c":10.53,"h":10.87,"l":10.11,"n":247629,"o":10.37,"t":"2026-03-16T04:00:00Z","v":88869165,"vw":10.494678},{"c":11.28,"h":11.47,"l":10.37,"n":266830,"o":10.55,"t":"2026-03-17T04:00:00Z","v":109613533,"vw":10.916168},{"c":10.83,"h":11.76,"l":10.82,"n":214913,"o":11.375,"t":"2026-03-18T04:00:00Z","v":79495957,"vw":11.143945},{"c":10.75,"h":10.98,"l":10.12,"n":216716,"o":10.685,"t":"2026-03-19T04:00:00Z","v":69268264,"vw":10.473881},{"c":10.06,"h":10.83,"l":9.73,"n":252225,"o":10.79,"t":"2026-03-20T04:00:00Z","v":86922916,"vw":10.109439},{"c":10.9,"h":10.97,"l":9.965,"n":270821,"o":10.29,"t":"2026-03-23T04:00:00Z","v":92325729,"vw":10.529406},{"c":10.68,"h":11.37,"l":10.475,"n":282294,"o":10.91,"t":"2026-03-24T04:00:00Z","v":96639993,"vw":10.941312},{"c":10.31,"h":11.14,"l":10.23,"n":263852,"o":10.88,"t":"2026-03-25T04:00:00Z","v":96873078,"vw":10.573694},{"c":9.44,"h":10.14,"l":9.2701,"n":235297,"o":10.05,"t":"2026-03-26T04:00:00Z","v":72607119,"vw":9.740613},{"c":8.8,"h":9.37,"l":8.705,"n":177016,"o":9.35,"t":"2026-03-27T04:00:00Z","v":56394178,"vw":8.952599},{"c":8.15,"h":8.82,"l":7.78,"n":252540,"o":8.81,"t":"2026-03-30T04:00:00Z","v":71763102,"vw":8.186044},{"c":9.04,"h":9.14,"l":8.2,"n":150724,"o":8.45,"t":"2026-03-31T04:00:00Z","v":59297523,"vw":8.711441},{"c":8.81,"h":9.35,"l":8.78,"n":166084,"o":9.3,"t":"2026-04-01T04:00:00Z","v":63385504,"vw":9.052057},{"c":9.6,"h":9.63,"l":8.46,"n":201132,"o":8.515,"t":"2026-04-02T04:00:00Z","v":71274146,"vw":9.249119},{"c":9.52,"h":9.9,"l":9.38,"n":125094,"o":9.63,"t":"2026-04-06T04:00:00Z","v":45394076,"vw":9.635826},{"c":9.53,"h":9.69,"l":9.192,"n":116745,"o":9.43,"t":"2026-04-07T04:00:00Z","v":47378289,"vw":9.418458},{"c":9.45,"h":10.37,"l":9.34,"n":164137,"o":10.17,"t":"2026-04-08T04:00:00Z","v":64339412,"vw":9.659484},{"c":9.14,"h":9.52,"l":9.01,"n":117680,"o":9.415,"t":"2026-04-09T04:00:00Z","v":37718501,"vw":9.205704},{"c":9.13,"h":9.36,"l":8.99,"n":105286,"o":9.23,"t":"2026-04-10T04:00:00Z","v":33455905,"vw":9.149128},{"c":9.47,"h":9.585,"l":8.73,"n":133078,"o":9.01,"t":"2026-04-13T04:00:00Z","v":52074679,"vw":9.276043},{"c":9.4,"h":9.86,"l":9.3,"n":112046,"o":9.72,"t":"2026-04-14T04:00:00Z","v":41728414,"vw":9.460785},{"c":10.03,"h":10.03,"l":9.3701,"n":146447,"o":9.51,"t":"2026-04-15T04:00:00Z","v":54418010,"vw":9.739065},{"c":10.2,"h":10.39,"l":9.76,"n":148770,"o":10.25,"t":"2026-04-16T04:00:00Z","v":52179422,"vw":10.05541},{"c":10,"h":10.53,"l":9.77,"n":168647,"o":10.38,"t":"2026-04-17T04:00:00Z","v":58572553,"vw":10.173615},{"c":10.73,"h":11.06,"l":9.66,"n":258720,"o":9.8,"t":"2026-04-20T04:00:00Z","v":94509465,"vw":10.65168},{"c":10.87,"h":11.29,"l":10.64,"n":208283,"o":10.9,"t":"2026-04-21T04:00:00Z","v":80860800,"vw":10.961861},{"c":11.06,"h":11.61,"l":10.85,"n":210755,"o":11.27,"t":"2026-04-22T04:00:00Z","v":67615003,"vw":11.169423},{"c":10.54,"h":10.97,"l":10.1,"n":164888,"o":10.88,"t":"2026-04-23T04:00:00Z","v":52295288,"vw":10.492014},{"c":10.55,"h":10.77,"l":10.115,"n":145373,"o":10.63,"t":"2026-04-24T04:00:00Z","v":45397293,"vw":10.479211},{"c":10.95,"h":11.06,"l":10.21,"n":139767,"o":10.358,"t":"2026-04-27T04:00:00Z","v":57128146,"vw":10.605027},{"c":10.48,"h":11.07,"l":10.335,"n":123340,"o":10.695,"t":"2026-04-28T04:00:00Z","v":41737776,"vw":10.627579},{"c":9.49,"h":10.43,"l":9.41,"n":194071,"o":10.38,"t":"2026-04-29T04:00:00Z","v":58504479,"vw":9.619706},{"c":10.04,"h":10.16,"l":9.31,"n":115384,"o":9.5,"t":"2026-04-30T04:00:00Z","v":35727186,"vw":9.814181},{"c":10.32,"h":10.56,"l":9.62,"n":142293,"o":10,"t":"2026-05-01T04:00:00Z","v":45645954,"vw":10.117968},{"c":9.73,"h":10.365,"l":9.67,"n":166300,"o":10.15,"t":"2026-05-04T04:00:00Z","v":47904651,"vw":9.86259},{"c":9.33,"h":9.79,"l":9.16,"n":182086,"o":9.78,"t":"2026-05-05T04:00:00Z","v":56571421,"vw":9.37284},{"c":9.34,"h":9.46,"l":9.02,"n":155476,"o":9.25,"t":"2026-05-06T04:00:00Z","v":54577752,"vw":9.229854},{"c":8.89,"h":9.25,"l":8.78,"n":154181,"o":9.25,"t":"2026-05-07T04:00:00Z","v":45228618,"vw":8.949991},{"c":9.06,"h":9.09,"l":8.65,"n":129054,"o":9,"t":"2026-05-08T04:00:00Z","v":34078247,"vw":8.913916},{"c":9.42,"h":9.65,"l":8.72,"n":153570,"o":8.92,"t":"2026-05-11T04:00:00Z","v":44663157,"vw":9.29156},{"c":9.04,"h":9.35,"l":8.8,"n":145814,"o":9.235,"t":"2026-05-12T04:00:00Z","v":37094342,"vw":9.008374},{"c":8.86,"h":9.18,"l":8.67,"n":169801,"o":8.92,"t":"2026-05-13T04:00:00Z","v":50015328,"vw":8.89887},{"c":11.21,"h":11.73,"l":9.6,"n":721895,"o":9.99,"t":"2026-05-14T04:00:00Z","v":244806656,"vw":10.815011},{"c":10.62,"h":12.12,"l":10.5,"n":433832,"o":10.91,"t":"2026-05-15T04:00:00Z","v":140439363,"vw":11.034632},{"c":9.7,"h":10.67,"l":9.46,"n":279469,"o":10.63,"t":"2026-05-18T04:00:00Z","v":78885347,"vw":9.830096},{"c":9.125,"h":9.88,"l":8.97,"n":183001,"o":9.825,"t":"2026-05-19T04:00:00Z","v":56080313,"vw":9.181283},{"c":9.36,"h":9.54,"l":9.12,"n":162109,"o":9.25,"t":"2026-05-20T04:00:00Z","v":43366549,"vw":9.361302},{"c":9.18,"h":9.38,"l":8.98,"n":181062,"o":9.28,"t":"2026-05-21T04:00:00Z","v":56296620,"vw":9.126218},{"c":9.06,"h":9.565,"l":9.06,"n":172798,"o":9.21,"t":"2026-05-22T04:00:00Z","v":59349494,"vw":9.264855},{"c":9.77,"h":10.26,"l":9.3077,"n":248450,"o":9.335,"t":"2026-05-26T04:00:00Z","v":83109679,"vw":9.848654},{"c":10.8,"h":11.06,"l":9.68,"n":262052,"o":10,"t":"2026-05-27T04:00:00Z","v":93224972,"vw":10.509543},{"c":13.25,"h":13.78,"l":11.22,"n":777277,"o":11.475,"t":"2026-05-28T04:00:00Z","v":248301602,"vw":12.947542},{"c":13.22,"h":13.41,"l":11.6,"n":523222,"o":12.75,"t":"2026-05-29T04:00:00Z","v":142378807,"vw":12.455092},{"c":13.46,"h":13.91,"l":12.8,"n":324918,"o":13.245,"t":"2026-06-01T04:00:00Z","v":87146350,"vw":13.377352},{"c":13.58,"h":14.16,"l":13.09,"n":297842,"o":13.62,"t":"2026-06-02T04:00:00Z","v":92966171,"vw":13.491367},{"c":11.61,"h":13,"l":11.53,"n":334434,"o":12.96,"t":"2026-06-03T04:00:00Z","v":95131290,"vw":11.986079},{"c":11.97,"h":12.42,"l":11.06,"n":226679,"o":11.48,"t":"2026-06-04T04:00:00Z","v":63407206,"vw":11.910446},{"c":10.43,"h":11.6596,"l":10.33,"n":238233,"o":11.42,"t":"2026-06-05T04:00:00Z","v":63883049,"vw":10.796923},{"c":10.3,"h":10.84,"l":10.25,"n":165880,"o":10.83,"t":"2026-06-08T04:00:00Z","v":39402828,"vw":10.550226},{"c":9.65,"h":10.41,"l":9.0401,"n":278230,"o":10.335,"t":"2026-06-09T04:00:00Z","v":69179948,"vw":9.636403},{"c":9.31,"h":9.98,"l":9.3,"n":173075,"o":9.69,"t":"2026-06-10T04:00:00Z","v":42012243,"vw":9.591211},{"c":9.83,"h":9.8965,"l":9.26,"n":166444,"o":9.325,"t":"2026-06-11T04:00:00Z","v":45134098,"vw":9.566669},{"c":9.33,"h":9.878,"l":9.18,"n":201781,"o":9.795,"t":"2026-06-12T04:00:00Z","v":55368048,"vw":9.440713},{"c":9.51,"h":9.97,"l":9.425,"n":172828,"o":9.85,"t":"2026-06-15T04:00:00Z","v":57991513,"vw":9.597902},{"c":9.21,"h":9.74,"l":9.14,"n":144710,"o":9.41,"t":"2026-06-16T04:00:00Z","v":51742455,"vw":9.281002},{"c":9.12,"h":9.5,"l":9.08,"n":150140,"o":9.245,"t":"2026-06-17T04:00:00Z","v":49050926,"vw":9.277447},{"c":9.27,"h":9.46,"l":8.92,"n":165396,"o":9.41,"t":"2026-06-18T04:00:00Z","v":64112878,"vw":9.11526},{"c":8.89,"h":9.46,"l":8.78,"n":196175,"o":9.355,"t":"2026-06-22T04:00:00Z","v":58293970,"vw":9.011301},{"c":8.53,"h":8.93,"l":8.5,"n":166157,"o":8.685,"t":"2026-06-23T04:00:00Z","v":45242628,"vw":8.703276},{"c":7.68,"h":8.5,"l":7.64,"n":245068,"o":8.48,"t":"2026-06-24T04:00:00Z","v":74614212,"vw":7.911902},{"c":7.675,"h":7.94,"l":7.31,"n":158556,"o":7.935,"t":"2026-06-25T04:00:00Z","v":47838342,"vw":7.641254},{"c":7.83,"h":7.965,"l":7.5,"n":153618,"o":7.515,"t":"2026-06-26T04:00:00Z","v":123721049,"vw":7.817721},{"c":8.02,"h":8.22,"l":7.65,"n":164121,"o":8.14,"t":"2026-06-29T04:00:00Z","v":58290112,"vw":7.968089},{"c":8.24,"h":8.65,"l":8.01,"n":198433,"o":8.47,"t":"2026-06-30T04:00:00Z","v":81522353,"vw":8.275354},{"c":7.92,"h":8.44,"l":7.85,"n":186046,"o":8.07,"t":"2026-07-01T04:00:00Z","v":88566997,"vw":8.09206},{"c":7.41,"h":8.45,"l":7.37,"n":196276,"o":7.94,"t":"2026-07-02T04:00:00Z","v":87137977,"vw":7.727808},{"c":7.82,"h":7.84,"l":7.31,"n":161007,"o":7.45,"t":"2026-07-06T04:00:00Z","v":73395282,"vw":7.683938},{"c":7.35,"h":7.855,"l":7.32,"n":151557,"o":7.65,"t":"2026-07-07T04:00:00Z","v":60123132,"vw":7.463992},{"c":7.52,"h":7.61,"l":7.22,"n":132993,"o":7.31,"t":"2026-07-08T04:00:00Z","v":61772732,"vw":7.447364},{"c":7.65,"h":7.88,"l":7.47,"n":132276,"o":7.53,"t":"2026-07-09T04:00:00Z","v":83194403,"vw":7.732924},{"c":7.26,"h":7.73,"l":7.21,"n":137939,"o":7.67,"t":"2026-07-10T04:00:00Z","v":67208575,"vw":7.307137},{"c":6.96,"h":7.295,"l":6.87,"n":166105,"o":7.1103,"t":"2026-07-13T04:00:00Z","v":107523180,"vw":7.10576},{"c":7.36,"h":7.44,"l":6.9501,"n":133360,"o":7,"t":"2026-07-14T04:00:00Z","v":108474675,"vw":7.249171},{"c":7.05,"h":7.53,"l":6.75,"n":164446,"o":7.335,"t":"2026-07-15T04:00:00Z","v":131732072,"vw":7.01196},{"c":6.65,"h":6.91,"l":6.55,"n":152640,"o":6.875,"t":"2026-07-16T04:00:00Z","v":109309740,"vw":6.631972},{"c":6.525,"h":6.75,"l":6.22,"n":177570,"o":6.51,"t":"2026-07-17T04:00:00Z","v":214489928,"vw":6.570827},{"c":6.87,"h":7.01,"l":6.57,"n":190464,"o":6.59,"t":"2026-07-20T04:00:00Z","v":187235359,"vw":6.874565},{"c":7.66,"h":7.87,"l":6.95,"n":266649,"o":6.97,"t":"2026-07-21T04:00:00Z","v":283612357,"vw":7.6272},{"c":8,"h":8.58,"l":7.74,"n":279516,"o":7.8,"t":"2026-07-22T04:00:00Z","v":176155481,"vw":8.262355},{"c":7.93,"h":8.24,"l":7.71,"n":160854,"o":7.82,"t":"2026-07-23T04:00:00Z","v":86030550,"vw":7.962135},{"c":7.8,"h":8.18,"l":7.48,"n":174579,"o":7.95,"t":"2026-07-24T04:00:00Z","v":101151288,"vw":7.899581},{"c":8.02,"h":8.19,"l":7.62,"n":144330,"o":7.92,"t":"2026-07-27T04:00:00Z","v":66470777,"vw":7.84347},{"c":7.86,"h":7.905,"l":7.37,"n":114030,"o":7.74,"t":"2026-07-28T04:00:00Z","v":61978362,"vw":7.681723},{"c":6.8,"h":7.87,"l":6.77,"n":145181,"o":7.78,"t":"2026-07-29T04:00:00Z","v":59004966,"vw":7.204164},{"c":7.58,"h":7.65,"l":6.84,"n":127222,"o":7.005,"t":"2026-07-30T04:00:00Z","v":55500316,"vw":7.297507},{"c":7.49,"h":7.83,"l":7.11,"n":144306,"o":7.72,"t":"2026-07-31T04:00:00Z","v":59687914,"vw":7.402343},{"c":8.37,"h":8.45,"l":7.25,"n":164599,"o":7.4,"t":"2026-08-03T04:00:00Z","v":55787783,"vw":8.148056},{"c":8.86,"h":9.09,"l":8.585,"n":184463,"o":8.665,"t":"2026-08-04T04:00:00Z","v":73348179,"vw":8.839406},{"c":8.87,"h":9.13,"l":8.73,"n":187609,"o":8.99,"t":"2026-08-05T04:00:00Z","v":108977330,"vw":8.886767},{"c":8.74,"h":9.1999,"l":8.52,"n":160972,"o":8.62,"t":"2026-08-06T04:00:00Z","v":69286144,"vw":8.925652},{"c":9.11,"h":9.14,"l":8.58,"n":167024,"o":8.94,"t":"2026-08-07T04:00:00Z","v":72847851,"vw":8.968451},{"c":9.31,"h":9.6,"l":9.04,"n":204821,"o":9.48,"t":"2026-08-10T04:00:00Z","v":88049307,"vw":9.274282},{"c":9.74,"h":9.75,"l":9.2,"n":158588,"o":9.41,"t":"2026-08-11T04:00:00Z","v":74697685,"vw":9.457859},{"c":9.77,"h":9.99,"l":9.65,"n":231991,"o":9.93,"t":"2026-08-12T04:00:00Z","v":86537526,"vw":9.785211},{"c":8.91,"h":9.55,"l":8.79,"n":371587,"o":8.9803,"t":"2026-08-13T04:00:00Z","v":125071596,"vw":9.06932},{"c":9.24,"h":9.64,"l":9.04,"n":238885,"o":9.43,"t":"2026-08-14T04:00:00Z","v":96246038,"vw":9.286729},{"c":9,"h":9.1299,"l":8.52,"n":184710,"o":9.07,"t":"2026-08-17T04:00:00Z","v":69670605,"vw":8.966579},{"c":9.06,"h":9.315,"l":8.565,"n":159276,"o":8.585,"t":"2026-08-18T04:00:00Z","v":79476977,"vw":8.97244},{"c":8.9,"h":9,"l":8.62,"n":119697,"o":8.93,"t":"2026-08-19T04:00:00Z","v":72033751,"vw":8.856019},{"c":8.405,"h":8.94,"l":8.17,"n":146489,"o":8.89,"t":"2026-08-20T04:00:00Z","v":64936779,"vw":8.348934},{"c":8.71,"h":8.83,"l":8.38,"n":114778,"o":8.39,"t":"2026-08-21T04:00:00Z","v":58778993,"vw":8.705533},{"c":8.24,"h":8.54,"l":8.185,"n":103124,"o":8.525,"t":"2026-08-24T04:00:00Z","v":49324825,"vw":8.276899},{"c":8.24,"h":8.33,"l":8.165,"n":79257,"o":8.3,"t":"2026-08-25T04:00:00Z","v":41607318,"vw":8.254271},{"c":8.22,"h":8.265,"l":7.96,"n":98048,"o":8.1,"t":"2026-08-26T04:00:00Z","v":55494086,"vw":8.129006},{"c":8.75,"h":8.84,"l":8.3,"n":135077,"o":8.35,"t":"2026-08-27T04:00:00Z","v":85759050,"vw":8.684838},{"c":7.9,"h":8.7099,"l":7.8701,"n":157744,"o":8.56,"t":"2026-08-28T04:00:00Z","v":69955780,"vw":8.076422},{"c":7.655,"h":7.93,"l":7.65,"n":87365,"o":7.89,"t":"2026-08-31T04:00:00Z","v":29700741,"vw":7.721703},{"c":7.04,"h":7.445,"l":7,"n":161404,"o":7.435,"t":"2026-09-01T04:00:00Z","v":68750892,"vw":7.120858},{"c":7.61,"h":7.63,"l":7.04,"n":118513,"o":7.06,"t":"2026-09-02T04:00:00Z","v":79850669,"vw":7.43778},{"c":7.63,"h":7.95,"l":7.53,"n":118508,"o":7.69,"t":"2026-09-03T04:00:00Z","v":73022787,"vw":7.668969},{"c":7.62,"h":7.686,"l":7.46,"n":86704,"o":7.61,"t":"2026-09-04T04:00:00Z","v":43234363,"vw":7.569722},{"c":7.62,"h":7.88,"l":7.58,"n":104741,"o":7.61,"t":"2026-09-08T04:00:00Z","v":42975955,"vw":7.724419},{"c":7.29,"h":7.6494,"l":7.26,"n":101040,"o":7.58,"t":"2026-09-09T04:00:00Z","v":63844979,"vw":7.454068},{"c":7.25,"h":7.54,"l":7.145,"n":97447,"o":7.17,"t":"2026-09-10T04:00:00Z","v":52296626,"vw":7.366642},{"c":7.23,"h":7.32,"l":7.18,"n":89930,"o":7.25,"t":"2026-09-11T04:00:00Z","v":42147130,"vw":7.251904},{"c":7.23,"h":7.47,"l":6.99,"n":136297,"o":6.995,"t":"2026-09-14T04:00:00Z","v":84250225,"vw":7.317171},{"c":7.24,"h":7.43,"l":7.13,"n":98325,"o":7.141,"t":"2026-09-15T04:00:00Z","v":67789534,"vw":7.284627},{"c":7.2,"h":7.28,"l":6.98,"n":111280,"o":7.265,"t":"2026-09-16T04:00:00Z","v":65225023,"vw":7.135201},{"c":7.39,"h":7.53,"l":7.3,"n":117683,"o":7.47,"t":"2026-09-17T04:00:00Z","v":67020514,"vw":7.409542},{"c":7.39,"h":7.52,"l":7.21,"n":107794,"o":7.51,"t":"2026-09-18T04:00:00Z","v":63872344,"vw":7.318891},{"c":7.38,"h":7.67,"l":7.34,"n":108761,"o":7.505,"t":"2026-09-21T04:00:00Z","v":51608898,"vw":7.453797},{"c":7.72,"h":7.745,"l":7.39,"n":114718,"o":7.47,"t":"2026-09-22T04:00:00Z","v":70101611,"vw":7.571763},{"c":7.4,"h":7.98,"l":7.38,"n":136531,"o":7.74,"t":"2026-09-23T04:00:00Z","v":67770111,"vw":7.648779},{"c":7.6,"h":7.73,"l":7.18,"n":146313,"o":7.26,"t":"2026-09-24T04:00:00Z","v":114443967,"vw":7.534692},{"c":7.64,"h":7.88,"l":7.59,"n":101336,"o":7.725,"t":"2026-09-25T04:00:00Z","v":70909596,"vw":7.738709},{"c":7.68,"h":7.8,"l":7.44,"n":99217,"o":7.53,"t":"2026-09-28T04:00:00Z","v":52980621,"vw":7.653907},{"c":7.48,"h":7.915,"l":7.47,"n":103090,"o":7.915,"t":"2026-09-29T04:00:00Z","v":48882043,"vw":7.572223},{"c":7.33,"h":7.7,"l":7.32,"n":95336,"o":7.5,"t":"2026-09-30T04:00:00Z","v":61551635,"vw":7.480407},{"c":7.12,"h":7.425,"l":7.12,"n":100339,"o":7.352,"t":"2026-10-01T04:00:00Z","v":41414280,"vw":7.239691},{"c":7.24,"h":7.44,"l":7.12,"n":95562,"o":7.275,"t":"2026-10-02T04:00:00Z","v":42798640,"vw":7.253177},{"c":7.42,"h":7.6886,"l":7.375,"n":93442,"o":7.625,"t":"2026-10-05T04:00:00Z","v":36171012,"vw":7.510324},{"c":7.41,"h":7.615,"l":7.33,"n":77641,"o":7.44,"t":"2026-10-06T04:00:00Z","v":48925227,"vw":7.449425},{"c":7.19,"h":7.3,"l":7.01,"n":146851,"o":7.27,"t":"2026-10-07T04:00:00Z","v":61838668,"vw":7.104121},{"c":6.85,"h":7.135,"l":6.785,"n":140916,"o":7.06,"t":"2026-10-08T04:00:00Z","v":60807669,"vw":6.902936},{"c":6.73,"h":6.91,"l":6.64,"n":108483,"o":6.91,"t":"2026-10-09T04:00:00Z","v":37128498,"vw":6.711332},{"c":6.67,"h":7.08,"l":6.61,"n":122477,"o":7.06,"t":"2026-10-12T04:00:00Z","v":74552103,"vw":6.770161},{"c":6.71,"h":6.75,"l":6.48,"n":105166,"o":6.495,"t":"2026-10-13T04:00:00Z","v":70662249,"vw":6.650873},{"c":6.14,"h":6.67,"l":6.13,"n":135942,"o":6.5,"t":"2026-10-14T04:00:00Z","v":67763132,"vw":6.314173},{"c":6.35,"h":6.37,"l":5.795,"n":122314,"o":5.945,"t":"2026-10-15T04:00:00Z","v":66947776,"vw":6.146368}],"volatilityBars":[{"c":6.96,"h":6.98,"l":6.84,"n":727,"o":6.94,"t":"2026-10-09T08:00:00Z","v":178269,"vw":6.959842},{"c":6.9603,"h":6.97,"l":6.96,"n":142,"o":6.9699,"t":"2026-10-09T08:15:00Z","v":29130,"vw":6.965433},{"c":6.94,"h":6.9694,"l":6.93,"n":144,"o":6.9694,"t":"2026-10-09T08:30:00Z","v":75906,"vw":6.944987},{"c":6.9597,"h":6.96,"l":6.94,"n":24,"o":6.95,"t":"2026-10-09T08:45:00Z","v":6185,"vw":6.950821},{"c":6.95,"h":6.95,"l":6.93,"n":95,"o":6.95,"t":"2026-10-09T09:00:00Z","v":37917,"vw":6.942001},{"c":6.9495,"h":6.9599,"l":6.9397,"n":42,"o":6.95,"t":"2026-10-09T09:15:00Z","v":6337,"vw":6.946132},{"c":6.94,"h":6.95,"l":6.94,"n":54,"o":6.95,"t":"2026-10-09T09:30:00Z","v":11052,"vw":6.946762},{"c":6.9397,"h":6.94,"l":6.9302,"n":12,"o":6.94,"t":"2026-10-09T09:45:00Z","v":7269,"vw":6.939819},{"c":6.94,"h":6.94,"l":6.93,"n":42,"o":6.93,"t":"2026-10-09T10:00:00Z","v":32453,"vw":6.933299},{"c":6.9394,"h":6.95,"l":6.9394,"n":19,"o":6.94,"t":"2026-10-09T10:15:00Z","v":5851,"vw":6.94254},{"c":6.9194,"h":6.93,"l":6.91,"n":38,"o":6.93,"t":"2026-10-09T10:30:00Z","v":14411,"vw":6.923123},{"c":6.9295,"h":6.93,"l":6.92,"n":18,"o":6.92,"t":"2026-10-09T10:45:00Z","v":5051,"vw":6.922825},{"c":6.9294,"h":6.9301,"l":6.91,"n":190,"o":6.93,"t":"2026-10-09T11:00:00Z","v":70944,"vw":6.922583},{"c":6.9385,"h":6.94,"l":6.92,"n":113,"o":6.9298,"t":"2026-10-09T11:15:00Z","v":16251,"vw":6.932396},{"c":6.9378,"h":6.94,"l":6.92,"n":219,"o":6.94,"t":"2026-10-09T11:30:00Z","v":45274,"vw":6.927729},{"c":6.9375,"h":6.94,"l":6.9158,"n":198,"o":6.9375,"t":"2026-10-09T11:45:00Z","v":43937,"vw":6.935605},{"c":6.91,"h":6.94,"l":6.91,"n":145,"o":6.9208,"t":"2026-10-09T12:00:00Z","v":63843,"vw":6.929929},{"c":6.91,"h":6.92,"l":6.9,"n":179,"o":6.915,"t":"2026-10-09T12:15:00Z","v":40827,"vw":6.907555},{"c":6.89,"h":6.92,"l":6.89,"n":382,"o":6.92,"t":"2026-10-09T12:30:00Z","v":88333,"vw":6.898751},{"c":6.8976,"h":6.9,"l":6.88,"n":347,"o":6.89,"t":"2026-10-09T12:45:00Z","v":102256,"vw":6.890898},{"c":6.91,"h":6.92,"l":6.89,"n":309,"o":6.8985,"t":"2026-10-09T13:00:00Z","v":79329,"vw":6.900945},{"c":6.89,"h":6.92,"l":6.89,"n":326,"o":6.91,"t":"2026-10-09T13:15:00Z","v":94097,"vw":6.907531},{"c":6.7164,"h":6.91,"l":6.675,"n":10622,"o":6.91,"t":"2026-10-09T13:30:00Z","v":3399858,"vw":6.760445},{"c":6.7,"h":6.7499,"l":6.67,"n":6269,"o":6.715,"t":"2026-10-09T13:45:00Z","v":2120073,"vw":6.70787},{"c":6.735,"h":6.74,"l":6.68,"n":5706,"o":6.6996,"t":"2026-10-09T14:00:00Z","v":2026094,"vw":6.705775},{"c":6.735,"h":6.745,"l":6.7101,"n":3875,"o":6.735,"t":"2026-10-09T14:15:00Z","v":1293007,"vw":6.729117},{"c":6.725,"h":6.7599,"l":6.71,"n":3835,"o":6.7396,"t":"2026-10-09T14:30:00Z","v":1650349,"vw":6.731914},{"c":6.7551,"h":6.78,"l":6.71,"n":3391,"o":6.725,"t":"2026-10-09T14:45:00Z","v":1454172,"vw":6.746643},{"c":6.7177,"h":6.77,"l":6.71,"n":3246,"o":6.75,"t":"2026-10-09T15:00:00Z","v":1080406,"vw":6.73986},{"c":6.69,"h":6.73,"l":6.69,"n":3916,"o":6.715,"t":"2026-10-09T15:15:00Z","v":943318,"vw":6.714084},{"c":6.695,"h":6.72,"l":6.69,"n":3326,"o":6.695,"t":"2026-10-09T15:30:00Z","v":951098,"vw":6.70286},{"c":6.68,"h":6.7,"l":6.68,"n":3717,"o":6.7,"t":"2026-10-09T15:45:00Z","v":918000,"vw":6.690131},{"c":6.675,"h":6.69,"l":6.66,"n":4612,"o":6.6897,"t":"2026-10-09T16:00:00Z","v":1376370,"vw":6.673727},{"c":6.685,"h":6.69,"l":6.66,"n":3491,"o":6.675,"t":"2026-10-09T16:15:00Z","v":1140742,"vw":6.670399},{"c":6.6733,"h":6.69,"l":6.67,"n":3129,"o":6.685,"t":"2026-10-09T16:30:00Z","v":662769,"vw":6.681199},{"c":6.655,"h":6.68,"l":6.65,"n":3382,"o":6.6799,"t":"2026-10-09T16:45:00Z","v":721754,"vw":6.667024},{"c":6.65,"h":6.66,"l":6.64,"n":3843,"o":6.655,"t":"2026-10-09T17:00:00Z","v":949944,"vw":6.65204},{"c":6.655,"h":6.67,"l":6.6401,"n":3051,"o":6.655,"t":"2026-10-09T17:15:00Z","v":839803,"vw":6.657076},{"c":6.655,"h":6.66,"l":6.65,"n":2639,"o":6.655,"t":"2026-10-09T17:30:00Z","v":462233,"vw":6.654511},{"c":6.715,"h":6.73,"l":6.6501,"n":3972,"o":6.655,"t":"2026-10-09T17:45:00Z","v":1416213,"vw":6.688826},{"c":6.755,"h":6.77,"l":6.7,"n":4217,"o":6.715,"t":"2026-10-09T18:00:00Z","v":1691072,"vw":6.732575},{"c":6.725,"h":6.76,"l":6.72,"n":2635,"o":6.76,"t":"2026-10-09T18:15:00Z","v":759153,"vw":6.743519},{"c":6.717,"h":6.73,"l":6.7,"n":2426,"o":6.725,"t":"2026-10-09T18:30:00Z","v":989281,"vw":6.713411},{"c":6.71,"h":6.75,"l":6.71,"n":2637,"o":6.715,"t":"2026-10-09T18:45:00Z","v":1294529,"vw":6.729047},{"c":6.695,"h":6.72,"l":6.68,"n":2646,"o":6.72,"t":"2026-10-09T19:00:00Z","v":1047039,"vw":6.700993},{"c":6.68,"h":6.7,"l":6.68,"n":3118,"o":6.695,"t":"2026-10-09T19:15:00Z","v":1091793,"vw":6.691055},{"c":6.695,"h":6.7,"l":6.66,"n":3644,"o":6.68,"t":"2026-10-09T19:30:00Z","v":1389777,"vw":6.681432},{"c":6.735,"h":6.74,"l":6.68,"n":5804,"o":6.695,"t":"2026-10-09T19:45:00Z","v":2130982,"vw":6.707824},{"c":6.7299,"h":6.75,"l":6.72,"n":225,"o":6.73,"t":"2026-10-09T20:00:00Z","v":1884865,"vw":6.73024},{"c":6.7392,"h":6.74,"l":6.7202,"n":122,"o":6.7297,"t":"2026-10-09T20:15:00Z","v":32117,"vw":6.728135},{"c":6.7322,"h":6.75,"l":6.72,"n":131,"o":6.7393,"t":"2026-10-09T20:30:00Z","v":93765,"vw":6.739046},{"c":6.7315,"h":6.75,"l":6.73,"n":65,"o":6.7488,"t":"2026-10-09T20:45:00Z","v":14268,"vw":6.735974},{"c":6.747,"h":6.747,"l":6.73,"n":27,"o":6.73,"t":"2026-10-09T21:00:00Z","v":2177,"vw":6.738679},{"c":6.73,"h":6.75,"l":6.73,"n":67,"o":6.75,"t":"2026-10-09T21:15:00Z","v":83144,"vw":6.742497},{"c":6.73,"h":6.74,"l":6.73,"n":59,"o":6.74,"t":"2026-10-09T21:30:00Z","v":7304,"vw":6.736749},{"c":6.739,"h":6.74,"l":6.73,"n":50,"o":6.74,"t":"2026-10-09T21:45:00Z","v":10461,"vw":6.734139},{"c":6.73,"h":6.74,"l":6.73,"n":77,"o":6.739,"t":"2026-10-09T22:00:00Z","v":11720,"vw":6.738537},{"c":6.74,"h":6.74,"l":6.73,"n":54,"o":6.7307,"t":"2026-10-09T22:15:00Z","v":14560,"vw":6.732374},{"c":6.7397,"h":6.74,"l":6.73,"n":75,"o":6.74,"t":"2026-10-09T22:30:00Z","v":13992,"vw":6.734249},{"c":6.73,"h":6.74,"l":6.73,"n":86,"o":6.73,"t":"2026-10-09T22:45:00Z","v":20690,"vw":6.736199},{"c":6.7398,"h":6.74,"l":6.73,"n":40,"o":6.73,"t":"2026-10-09T23:00:00Z","v":6798,"vw":6.733358},{"c":6.738,"h":6.74,"l":6.73,"n":43,"o":6.7307,"t":"2026-10-09T23:15:00Z","v":18659,"vw":6.732549},{"c":6.7301,"h":6.74,"l":6.73,"n":77,"o":6.7315,"t":"2026-10-09T23:30:00Z","v":18524,"vw":6.734507},{"c":6.74,"h":6.74,"l":6.73,"n":74,"o":6.7302,"t":"2026-10-09T23:45:00Z","v":35727,"vw":6.735027},{"c":6.77,"h":6.79,"l":6.73,"n":556,"o":6.74,"t":"2026-10-12T08:00:00Z","v":96042,"vw":6.764254},{"c":6.7595,"h":6.77,"l":6.74,"n":85,"o":6.77,"t":"2026-10-12T08:15:00Z","v":18738,"vw":6.747805},{"c":6.71,"h":6.7594,"l":6.71,"n":196,"o":6.75,"t":"2026-10-12T08:30:00Z","v":33131,"vw":6.735561},{"c":6.7,"h":6.71,"l":6.7,"n":106,"o":6.7003,"t":"2026-10-12T08:45:00Z","v":24614,"vw":6.700803},{"c":6.72,"h":6.72,"l":6.71,"n":42,"o":6.71,"t":"2026-10-12T09:00:00Z","v":8438,"vw":6.713352},{"c":6.72,"h":6.73,"l":6.72,"n":48,"o":6.72,"t":"2026-10-12T09:15:00Z","v":3127,"vw":6.720396},{"c":6.71,"h":6.73,"l":6.7,"n":68,"o":6.73,"t":"2026-10-12T09:30:00Z","v":5557,"vw":6.715828},{"c":6.7006,"h":6.71,"l":6.7003,"n":31,"o":6.71,"t":"2026-10-12T09:45:00Z","v":7183,"vw":6.704915},{"c":6.74,"h":6.74,"l":6.71,"n":38,"o":6.71,"t":"2026-10-12T10:00:00Z","v":10573,"vw":6.72515},{"c":6.735,"h":6.74,"l":6.73,"n":20,"o":6.74,"t":"2026-10-12T10:15:00Z","v":3932,"vw":6.73814},{"c":6.7201,"h":6.74,"l":6.71,"n":24,"o":6.73,"t":"2026-10-12T10:30:00Z","v":8523,"vw":6.720821},{"c":6.73,"h":6.74,"l":6.73,"n":45,"o":6.73,"t":"2026-10-12T10:45:00Z","v":9252,"vw":6.730823},{"c":6.6998,"h":6.74,"l":6.69,"n":251,"o":6.735,"t":"2026-10-12T11:00:00Z","v":61772,"vw":6.707154},{"c":6.69,"h":6.71,"l":6.69,"n":132,"o":6.6998,"t":"2026-10-12T11:15:00Z","v":41224,"vw":6.699708},{"c":6.6857,"h":6.7,"l":6.67,"n":207,"o":6.7,"t":"2026-10-12T11:30:00Z","v":23610,"vw":6.685479},{"c":6.6703,"h":6.69,"l":6.67,"n":131,"o":6.68,"t":"2026-10-12T11:45:00Z","v":36467,"vw":6.676811},{"c":6.74,"h":6.74,"l":6.67,"n":380,"o":6.6799,"t":"2026-10-12T12:00:00Z","v":114841,"vw":6.708944},{"c":6.91,"h":6.94,"l":6.72,"n":1344,"o":6.7303,"t":"2026-10-12T12:15:00Z","v":543079,"vw":6.82272},{"c":7.04,"h":7.1,"l":6.9,"n":2955,"o":6.92,"t":"2026-10-12T12:30:00Z","v":1184821,"vw":6.998329},{"c":7.0397,"h":7.15,"l":7,"n":3327,"o":7.04,"t":"2026-10-12T12:45:00Z","v":1193486,"vw":7.082516},{"c":7.02,"h":7.09,"l":7.01,"n":1506,"o":7.031,"t":"2026-10-12T13:00:00Z","v":511873,"vw":7.049594},{"c":7.04,"h":7.08,"l":6.96,"n":1448,"o":7.0197,"t":"2026-10-12T13:15:00Z","v":428846,"vw":7.010638},{"c":6.94,"h":7.08,"l":6.818,"n":12800,"o":7.06,"t":"2026-10-12T13:30:00Z","v":5478107,"vw":6.946363},{"c":6.895,"h":7.01,"l":6.89,"n":5717,"o":6.95,"t":"2026-10-12T13:45:00Z","v":2996716,"vw":6.933295},{"c":6.84,"h":6.92,"l":6.79,"n":5519,"o":6.8932,"t":"2026-10-12T14:00:00Z","v":3266491,"vw":6.849281},{"c":6.77,"h":6.85,"l":6.76,"n":5332,"o":6.84,"t":"2026-10-12T14:15:00Z","v":3182336,"vw":6.791177},{"c":6.7599,"h":6.78,"l":6.75,"n":3896,"o":6.765,"t":"2026-10-12T14:30:00Z","v":2289765,"vw":6.76543},{"c":6.8,"h":6.82,"l":6.75,"n":4274,"o":6.755,"t":"2026-10-12T14:45:00Z","v":3068050,"vw":6.792975},{"c":6.775,"h":6.84,"l":6.775,"n":3982,"o":6.805,"t":"2026-10-12T15:00:00Z","v":3244806,"vw":6.809917},{"c":6.745,"h":6.78,"l":6.74,"n":3374,"o":6.775,"t":"2026-10-12T15:15:00Z","v":1813117,"vw":6.765838},{"c":6.745,"h":6.76,"l":6.73,"n":3401,"o":6.7489,"t":"2026-10-12T15:30:00Z","v":2461773,"vw":6.748812},{"c":6.75,"h":6.77,"l":6.735,"n":3868,"o":6.7413,"t":"2026-10-12T15:45:00Z","v":2728501,"vw":6.753863},{"c":6.725,"h":6.76,"l":6.72,"n":3607,"o":6.7499,"t":"2026-10-12T16:00:00Z","v":2241616,"vw":6.739592},{"c":6.71,"h":6.74,"l":6.71,"n":3296,"o":6.725,"t":"2026-10-12T16:15:00Z","v":2321028,"vw":6.721665},{"c":6.705,"h":6.72,"l":6.695,"n":3874,"o":6.715,"t":"2026-10-12T16:30:00Z","v":2105374,"vw":6.708012},{"c":6.71,"h":6.74,"l":6.7,"n":3443,"o":6.705,"t":"2026-10-12T16:45:00Z","v":3165269,"vw":6.717611},{"c":6.71,"h":6.73,"l":6.7,"n":2574,"o":6.7,"t":"2026-10-12T17:00:00Z","v":1689796,"vw":6.715742},{"c":6.715,"h":6.73,"l":6.71,"n":2273,"o":6.71,"t":"2026-10-12T17:15:00Z","v":1431785,"vw":6.719073},{"c":6.77,"h":6.8,"l":6.7,"n":3729,"o":6.71,"t":"2026-10-12T17:30:00Z","v":3428779,"vw":6.75833},{"c":6.7551,"h":6.7799,"l":6.75,"n":2415,"o":6.775,"t":"2026-10-12T17:45:00Z","v":1322313,"vw":6.762242},{"c":6.74,"h":6.77,"l":6.74,"n":2965,"o":6.755,"t":"2026-10-12T18:00:00Z","v":2175169,"vw":6.756017},{"c":6.765,"h":6.77,"l":6.735,"n":2639,"o":6.74,"t":"2026-10-12T18:15:00Z","v":1861901,"vw":6.753852},{"c":6.765,"h":6.77,"l":6.73,"n":2927,"o":6.7699,"t":"2026-10-12T18:30:00Z","v":3004447,"vw":6.752377},{"c":6.7401,"h":6.77,"l":6.7246,"n":2589,"o":6.765,"t":"2026-10-12T18:45:00Z","v":2066291,"vw":6.745426},{"c":6.745,"h":6.77,"l":6.74,"n":2227,"o":6.7416,"t":"2026-10-12T19:00:00Z","v":1679079,"vw":6.75148},{"c":6.705,"h":6.75,"l":6.7,"n":2803,"o":6.7499,"t":"2026-10-12T19:15:00Z","v":1947968,"vw":6.723057},{"c":6.655,"h":6.71,"l":6.645,"n":5676,"o":6.705,"t":"2026-10-12T19:30:00Z","v":3480560,"vw":6.66873},{"c":6.67,"h":6.69,"l":6.61,"n":7256,"o":6.655,"t":"2026-10-12T19:45:00Z","v":3469408,"vw":6.647969},{"c":6.72,"h":6.72,"l":6.67,"n":430,"o":6.67,"t":"2026-10-12T20:00:00Z","v":1325228,"vw":6.674079},{"c":6.7094,"h":6.72,"l":6.67,"n":218,"o":6.71,"t":"2026-10-12T20:15:00Z","v":409299,"vw":6.67477},{"c":6.6999,"h":6.71,"l":6.68,"n":309,"o":6.7,"t":"2026-10-12T20:30:00Z","v":61067,"vw":6.69557},{"c":6.699,"h":6.705,"l":6.68,"n":194,"o":6.7,"t":"2026-10-12T20:45:00Z","v":61379,"vw":6.69849},{"c":6.68,"h":6.7,"l":6.68,"n":144,"o":6.6996,"t":"2026-10-12T21:00:00Z","v":34185,"vw":6.692932},{"c":6.69,"h":6.7,"l":6.68,"n":143,"o":6.69,"t":"2026-10-12T21:15:00Z","v":45170,"vw":6.690621},{"c":6.68,"h":6.69,"l":6.68,"n":92,"o":6.69,"t":"2026-10-12T21:30:00Z","v":44103,"vw":6.68293},{"c":6.6893,"h":6.69,"l":6.68,"n":106,"o":6.69,"t":"2026-10-12T21:45:00Z","v":25143,"vw":6.686154},{"c":6.69,"h":6.69,"l":6.68,"n":88,"o":6.6892,"t":"2026-10-12T22:00:00Z","v":14038,"vw":6.684328},{"c":6.68,"h":6.7,"l":6.6633,"n":204,"o":6.69,"t":"2026-10-12T22:15:00Z","v":29505,"vw":6.677744},{"c":6.6785,"h":6.68,"l":6.67,"n":52,"o":6.68,"t":"2026-10-12T22:30:00Z","v":11397,"vw":6.67561},{"c":6.6791,"h":6.6897,"l":6.67,"n":152,"o":6.6799,"t":"2026-10-12T22:45:00Z","v":35472,"vw":6.677039},{"c":6.66,"h":6.68,"l":6.66,"n":200,"o":6.675,"t":"2026-10-12T23:00:00Z","v":43584,"vw":6.663772},{"c":6.645,"h":6.66,"l":6.64,"n":237,"o":6.66,"t":"2026-10-12T23:15:00Z","v":26183,"vw":6.646796},{"c":6.6431,"h":6.65,"l":6.64,"n":127,"o":6.65,"t":"2026-10-12T23:30:00Z","v":58945,"vw":6.647467},{"c":6.6331,"h":6.66,"l":6.63,"n":135,"o":6.66,"t":"2026-10-12T23:45:00Z","v":33579,"vw":6.643108},{"c":6.63,"h":6.67,"l":6.6,"n":893,"o":6.63,"t":"2026-10-13T08:00:00Z","v":144566,"vw":6.625848},{"c":6.65,"h":6.66,"l":6.63,"n":38,"o":6.64,"t":"2026-10-13T08:15:00Z","v":9025,"vw":6.638576},{"c":6.69,"h":6.7,"l":6.66,"n":110,"o":6.66,"t":"2026-10-13T08:30:00Z","v":17311,"vw":6.685029},{"c":6.7,"h":6.7135,"l":6.6799,"n":94,"o":6.68,"t":"2026-10-13T08:45:00Z","v":17988,"vw":6.685627},{"c":6.69,"h":6.69,"l":6.66,"n":52,"o":6.68,"t":"2026-10-13T09:00:00Z","v":14772,"vw":6.67113},{"c":6.6794,"h":6.69,"l":6.67,"n":45,"o":6.6893,"t":"2026-10-13T09:15:00Z","v":9496,"vw":6.680238},{"c":6.69,"h":6.7,"l":6.67,"n":199,"o":6.67,"t":"2026-10-13T09:30:00Z","v":60114,"vw":6.686095},{"c":6.7,"h":6.71,"l":6.67,"n":265,"o":6.68,"t":"2026-10-13T09:45:00Z","v":25312,"vw":6.687576},{"c":6.68,"h":6.7,"l":6.68,"n":55,"o":6.7,"t":"2026-10-13T10:00:00Z","v":11037,"vw":6.6881},{"c":6.67,"h":6.6889,"l":6.67,"n":37,"o":6.67,"t":"2026-10-13T10:15:00Z","v":16898,"vw":6.6758},{"c":6.66,"h":6.67,"l":6.6501,"n":26,"o":6.66,"t":"2026-10-13T10:30:00Z","v":14217,"vw":6.660365},{"c":6.6401,"h":6.67,"l":6.64,"n":68,"o":6.67,"t":"2026-10-13T10:45:00Z","v":16594,"vw":6.644263},{"c":6.62,"h":6.6598,"l":6.6,"n":517,"o":6.65,"t":"2026-10-13T11:00:00Z","v":150686,"vw":6.623399},{"c":6.6101,"h":6.63,"l":6.59,"n":203,"o":6.61,"t":"2026-10-13T11:15:00Z","v":37600,"vw":6.613605},{"c":6.6099,"h":6.63,"l":6.6,"n":236,"o":6.61,"t":"2026-10-13T11:30:00Z","v":72120,"vw":6.615971},{"c":6.6015,"h":6.62,"l":6.6,"n":171,"o":6.61,"t":"2026-10-13T11:45:00Z","v":40840,"vw":6.606319},{"c":6.55,"h":6.6,"l":6.54,"n":635,"o":6.6,"t":"2026-10-13T12:00:00Z","v":135274,"vw":6.556579},{"c":6.55,"h":6.5615,"l":6.54,"n":536,"o":6.55,"t":"2026-10-13T12:15:00Z","v":157979,"vw":6.548556},{"c":6.46,"h":6.61,"l":6.45,"n":2884,"o":6.55,"t":"2026-10-13T12:30:00Z","v":658812,"vw":6.524296},{"c":6.47,"h":6.49,"l":6.44,"n":1123,"o":6.46,"t":"2026-10-13T12:45:00Z","v":482244,"vw":6.465033},{"c":6.48,"h":6.49,"l":6.44,"n":1053,"o":6.47,"t":"2026-10-13T13:00:00Z","v":435857,"vw":6.465474},{"c":6.5,"h":6.54,"l":6.46,"n":1277,"o":6.48,"t":"2026-10-13T13:15:00Z","v":401458,"vw":6.487438},{"c":6.7099,"h":6.715,"l":6.48,"n":10108,"o":6.495,"t":"2026-10-13T13:30:00Z","v":5074140,"vw":6.568094},{"c":6.625,"h":6.75,"l":6.6,"n":7269,"o":6.705,"t":"2026-10-13T13:45:00Z","v":4489627,"vw":6.669611},{"c":6.665,"h":6.695,"l":6.61,"n":4942,"o":6.625,"t":"2026-10-13T14:00:00Z","v":4439355,"vw":6.643651},{"c":6.665,"h":6.7,"l":6.65,"n":4519,"o":6.665,"t":"2026-10-13T14:15:00Z","v":4365038,"vw":6.678023},{"c":6.655,"h":6.67,"l":6.62,"n":4206,"o":6.665,"t":"2026-10-13T14:30:00Z","v":3365366,"vw":6.644178},{"c":6.6001,"h":6.655,"l":6.59,"n":5261,"o":6.655,"t":"2026-10-13T14:45:00Z","v":3526233,"vw":6.61998},{"c":6.635,"h":6.64,"l":6.6,"n":3636,"o":6.6099,"t":"2026-10-13T15:00:00Z","v":3046466,"vw":6.615554},{"c":6.635,"h":6.65,"l":6.61,"n":3751,"o":6.6301,"t":"2026-10-13T15:15:00Z","v":2413263,"vw":6.629169},{"c":6.63,"h":6.65,"l":6.625,"n":2780,"o":6.635,"t":"2026-10-13T15:30:00Z","v":1402736,"vw":6.635806},{"c":6.645,"h":6.66,"l":6.62,"n":2563,"o":6.6317,"t":"2026-10-13T15:45:00Z","v":1355445,"vw":6.638875},{"c":6.665,"h":6.68,"l":6.64,"n":2696,"o":6.645,"t":"2026-10-13T16:00:00Z","v":1544410,"vw":6.668311},{"c":6.635,"h":6.68,"l":6.63,"n":2537,"o":6.665,"t":"2026-10-13T16:15:00Z","v":1459494,"vw":6.66029},{"c":6.655,"h":6.66,"l":6.62,"n":3065,"o":6.63,"t":"2026-10-13T16:30:00Z","v":2134770,"vw":6.63888},{"c":6.6399,"h":6.67,"l":6.63,"n":2688,"o":6.66,"t":"2026-10-13T16:45:00Z","v":2521135,"vw":6.650993},{"c":6.62,"h":6.64,"l":6.61,"n":2222,"o":6.635,"t":"2026-10-13T17:00:00Z","v":996416,"vw":6.62243},{"c":6.615,"h":6.62,"l":6.6,"n":2287,"o":6.62,"t":"2026-10-13T17:15:00Z","v":1962430,"vw":6.613202},{"c":6.635,"h":6.64,"l":6.61,"n":2196,"o":6.615,"t":"2026-10-13T17:30:00Z","v":1243397,"vw":6.627526},{"c":6.625,"h":6.65,"l":6.61,"n":2294,"o":6.635,"t":"2026-10-13T17:45:00Z","v":2022677,"vw":6.62709},{"c":6.69,"h":6.71,"l":6.62,"n":2751,"o":6.625,"t":"2026-10-13T18:00:00Z","v":2391134,"vw":6.676077},{"c":6.675,"h":6.69,"l":6.66,"n":2285,"o":6.685,"t":"2026-10-13T18:15:00Z","v":1767086,"vw":6.677035},{"c":6.655,"h":6.68,"l":6.64,"n":2269,"o":6.675,"t":"2026-10-13T18:30:00Z","v":1270978,"vw":6.656439},{"c":6.665,"h":6.69,"l":6.65,"n":2203,"o":6.655,"t":"2026-10-13T18:45:00Z","v":1872648,"vw":6.673017},{"c":6.685,"h":6.7,"l":6.66,"n":2102,"o":6.66,"t":"2026-10-13T19:00:00Z","v":1816200,"vw":6.68001},{"c":6.6716,"h":6.72,"l":6.67,"n":2767,"o":6.685,"t":"2026-10-13T19:15:00Z","v":2201721,"vw":6.69299},{"c":6.71,"h":6.71,"l":6.67,"n":3275,"o":6.675,"t":"2026-10-13T19:30:00Z","v":2592894,"vw":6.691234},{"c":6.705,"h":6.75,"l":6.69,"n":6019,"o":6.705,"t":"2026-10-13T19:45:00Z","v":3850628,"vw":6.710249},{"c":6.74,"h":6.74,"l":6.7,"n":224,"o":6.71,"t":"2026-10-13T20:00:00Z","v":2061522,"vw":6.710838},{"c":6.7396,"h":6.74,"l":6.72,"n":115,"o":6.74,"t":"2026-10-13T20:15:00Z","v":68619,"vw":6.735326},{"c":6.7478,"h":6.75,"l":6.73,"n":93,"o":6.74,"t":"2026-10-13T20:30:00Z","v":56234,"vw":6.740464},{"c":6.75,"h":6.75,"l":6.74,"n":158,"o":6.75,"t":"2026-10-13T20:45:00Z","v":35731,"vw":6.746317},{"c":6.7669,"h":6.77,"l":6.74,"n":136,"o":6.74,"t":"2026-10-13T21:00:00Z","v":70882,"vw":6.76027},{"c":6.7685,"h":6.77,"l":6.75,"n":101,"o":6.7506,"t":"2026-10-13T21:15:00Z","v":13783,"vw":6.762474},{"c":6.77,"h":6.77,"l":6.75,"n":85,"o":6.77,"t":"2026-10-13T21:30:00Z","v":22133,"vw":6.76101},{"c":6.77,"h":6.79,"l":6.76,"n":92,"o":6.7697,"t":"2026-10-13T21:45:00Z","v":51199,"vw":6.78527},{"c":6.79,"h":6.79,"l":6.7702,"n":100,"o":6.7702,"t":"2026-10-13T22:00:00Z","v":40967,"vw":6.785116},{"c":6.78,"h":6.79,"l":6.77,"n":81,"o":6.79,"t":"2026-10-13T22:15:00Z","v":22189,"vw":6.780711},{"c":6.78,"h":6.78,"l":6.77,"n":62,"o":6.7798,"t":"2026-10-13T22:30:00Z","v":28849,"vw":6.77417},{"c":6.77,"h":6.78,"l":6.77,"n":104,"o":6.78,"t":"2026-10-13T22:45:00Z","v":25844,"vw":6.773643},{"c":6.78,"h":6.78,"l":6.76,"n":94,"o":6.77,"t":"2026-10-13T23:00:00Z","v":24435,"vw":6.773928},{"c":6.7593,"h":6.78,"l":6.75,"n":87,"o":6.77,"t":"2026-10-13T23:15:00Z","v":22093,"vw":6.767049},{"c":6.74,"h":6.76,"l":6.73,"n":112,"o":6.75,"t":"2026-10-13T23:30:00Z","v":33149,"vw":6.739291},{"c":6.75,"h":6.75,"l":6.73,"n":56,"o":6.7499,"t":"2026-10-13T23:45:00Z","v":23398,"vw":6.744797},{"c":6.76,"h":6.8,"l":6.72,"n":419,"o":6.77,"t":"2026-10-14T08:00:00Z","v":73942,"vw":6.748299},{"c":6.75,"h":6.78,"l":6.75,"n":47,"o":6.7703,"t":"2026-10-14T08:15:00Z","v":26251,"vw":6.765068},{"c":6.75,"h":6.78,"l":6.75,"n":47,"o":6.77,"t":"2026-10-14T08:30:00Z","v":6560,"vw":6.765934},{"c":6.74,"h":6.75,"l":6.72,"n":99,"o":6.75,"t":"2026-10-14T08:45:00Z","v":8425,"vw":6.728537},{"c":6.731,"h":6.74,"l":6.73,"n":19,"o":6.73,"t":"2026-10-14T09:00:00Z","v":2588,"vw":6.731867},{"c":6.71,"h":6.74,"l":6.71,"n":64,"o":6.73,"t":"2026-10-14T09:15:00Z","v":8081,"vw":6.722272},{"c":6.71,"h":6.72,"l":6.71,"n":18,"o":6.72,"t":"2026-10-14T09:30:00Z","v":2419,"vw":6.714104},{"c":6.72,"h":6.72,"l":6.7197,"n":25,"o":6.7197,"t":"2026-10-14T09:45:00Z","v":5159,"vw":6.719962},{"c":6.72,"h":6.72,"l":6.7097,"n":50,"o":6.72,"t":"2026-10-14T10:00:00Z","v":11960,"vw":6.713493},{"c":6.72,"h":6.73,"l":6.71,"n":28,"o":6.73,"t":"2026-10-14T10:15:00Z","v":12047,"vw":6.725106},{"c":6.69,"h":6.73,"l":6.69,"n":114,"o":6.73,"t":"2026-10-14T10:30:00Z","v":22037,"vw":6.703862},{"c":6.69,"h":6.69,"l":6.68,"n":28,"o":6.69,"t":"2026-10-14T10:45:00Z","v":9412,"vw":6.686095},{"c":6.67,"h":6.7,"l":6.66,"n":188,"o":6.7,"t":"2026-10-14T11:00:00Z","v":73442,"vw":6.672676},{"c":6.66,"h":6.68,"l":6.6385,"n":260,"o":6.68,"t":"2026-10-14T11:15:00Z","v":54628,"vw":6.655787},{"c":6.6606,"h":6.68,"l":6.64,"n":154,"o":6.64,"t":"2026-10-14T11:30:00Z","v":25245,"vw":6.663931},{"c":6.66,"h":6.68,"l":6.66,"n":140,"o":6.6698,"t":"2026-10-14T11:45:00Z","v":26354,"vw":6.666477},{"c":6.69,"h":6.7,"l":6.68,"n":78,"o":6.68,"t":"2026-10-14T12:00:00Z","v":13809,"vw":6.68446},{"c":6.6946,"h":6.7,"l":6.66,"n":110,"o":6.6823,"t":"2026-10-14T12:15:00Z","v":40688,"vw":6.676261},{"c":6.55,"h":6.7,"l":6.54,"n":756,"o":6.69,"t":"2026-10-14T12:30:00Z","v":270271,"vw":6.573182},{"c":6.5215,"h":6.5797,"l":6.52,"n":556,"o":6.56,"t":"2026-10-14T12:45:00Z","v":154603,"vw":6.54905},{"c":6.54,"h":6.54,"l":6.52,"n":531,"o":6.5206,"t":"2026-10-14T13:00:00Z","v":147660,"vw":6.528175},{"c":6.51,"h":6.55,"l":6.5,"n":610,"o":6.5477,"t":"2026-10-14T13:15:00Z","v":185019,"vw":6.523977},{"c":6.6227,"h":6.65,"l":6.47,"n":8225,"o":6.5,"t":"2026-10-14T13:30:00Z","v":2847680,"vw":6.535166},{"c":6.475,"h":6.67,"l":6.475,"n":5576,"o":6.63,"t":"2026-10-14T13:45:00Z","v":1951656,"vw":6.574409},{"c":6.445,"h":6.4876,"l":6.44,"n":6013,"o":6.475,"t":"2026-10-14T14:00:00Z","v":2391616,"vw":6.457146},{"c":6.4001,"h":6.4686,"l":6.385,"n":6997,"o":6.4471,"t":"2026-10-14T14:15:00Z","v":2154098,"vw":6.41849},{"c":6.455,"h":6.47,"l":6.38,"n":5601,"o":6.41,"t":"2026-10-14T14:30:00Z","v":3028454,"vw":6.417619},{"c":6.46,"h":6.5,"l":6.43,"n":4587,"o":6.455,"t":"2026-10-14T14:45:00Z","v":2736634,"vw":6.461181},{"c":6.415,"h":6.47,"l":6.4141,"n":4850,"o":6.4586,"t":"2026-10-14T15:00:00Z","v":2444861,"vw":6.441775},{"c":6.405,"h":6.43,"l":6.4,"n":3688,"o":6.4107,"t":"2026-10-14T15:15:00Z","v":1306917,"vw":6.41543},{"c":6.375,"h":6.42,"l":6.35,"n":5399,"o":6.41,"t":"2026-10-14T15:30:00Z","v":1848106,"vw":6.381783},{"c":6.3801,"h":6.4,"l":6.37,"n":3999,"o":6.375,"t":"2026-10-14T15:45:00Z","v":1405451,"vw":6.38443},{"c":6.335,"h":6.39,"l":6.33,"n":5373,"o":6.38,"t":"2026-10-14T16:00:00Z","v":3061864,"vw":6.369517},{"c":6.32,"h":6.34,"l":6.3,"n":4840,"o":6.34,"t":"2026-10-14T16:15:00Z","v":2673625,"vw":6.3212},{"c":6.345,"h":6.3499,"l":6.31,"n":4057,"o":6.33,"t":"2026-10-14T16:30:00Z","v":2322353,"vw":6.325769},{"c":6.325,"h":6.345,"l":6.31,"n":3639,"o":6.345,"t":"2026-10-14T16:45:00Z","v":1283798,"vw":6.321509},{"c":6.315,"h":6.34,"l":6.3,"n":4123,"o":6.3225,"t":"2026-10-14T17:00:00Z","v":2340411,"vw":6.316192},{"c":6.295,"h":6.32,"l":6.29,"n":4053,"o":6.31,"t":"2026-10-14T17:15:00Z","v":2215359,"vw":6.305038},{"c":6.265,"h":6.3,"l":6.24,"n":4666,"o":6.295,"t":"2026-10-14T17:30:00Z","v":2487010,"vw":6.269847},{"c":6.2042,"h":6.27,"l":6.2,"n":4384,"o":6.27,"t":"2026-10-14T17:45:00Z","v":1462073,"vw":6.232559},{"c":6.22,"h":6.22,"l":6.17,"n":4893,"o":6.205,"t":"2026-10-14T18:00:00Z","v":2760727,"vw":6.192305},{"c":6.18,"h":6.22,"l":6.17,"n":2913,"o":6.215,"t":"2026-10-14T18:15:00Z","v":1796524,"vw":6.190576},{"c":6.195,"h":6.21,"l":6.17,"n":3750,"o":6.185,"t":"2026-10-14T18:30:00Z","v":2827069,"vw":6.1935},{"c":6.215,"h":6.23,"l":6.18,"n":3367,"o":6.1999,"t":"2026-10-14T18:45:00Z","v":2031243,"vw":6.207728},{"c":6.195,"h":6.22,"l":6.18,"n":3777,"o":6.215,"t":"2026-10-14T19:00:00Z","v":2431898,"vw":6.197649},{"c":6.2047,"h":6.24,"l":6.18,"n":4422,"o":6.2,"t":"2026-10-14T19:15:00Z","v":2733023,"vw":6.219899},{"c":6.19,"h":6.24,"l":6.18,"n":4605,"o":6.21,"t":"2026-10-14T19:30:00Z","v":2666936,"vw":6.205904},{"c":6.14,"h":6.2,"l":6.13,"n":8895,"o":6.19,"t":"2026-10-14T19:45:00Z","v":3635886,"vw":6.15186},{"c":6.15,"h":6.17,"l":6.13,"n":416,"o":6.14,"t":"2026-10-14T20:00:00Z","v":4038189,"vw":6.141733},{"c":6.1693,"h":6.17,"l":6.15,"n":213,"o":6.15,"t":"2026-10-14T20:15:00Z","v":59743,"vw":6.165519},{"c":6.1693,"h":6.2,"l":6.16,"n":273,"o":6.17,"t":"2026-10-14T20:30:00Z","v":529180,"vw":6.17327},{"c":6.1585,"h":6.17,"l":6.14,"n":231,"o":6.17,"t":"2026-10-14T20:45:00Z","v":70517,"vw":6.153328},{"c":6.152,"h":6.16,"l":6.1409,"n":157,"o":6.1592,"t":"2026-10-14T21:00:00Z","v":46158,"vw":6.153068},{"c":6.1503,"h":6.16,"l":6.14,"n":194,"o":6.15,"t":"2026-10-14T21:15:00Z","v":58167,"vw":6.152785},{"c":6.1507,"h":6.16,"l":6.15,"n":119,"o":6.16,"t":"2026-10-14T21:30:00Z","v":66718,"vw":6.159091},{"c":6.16,"h":6.1692,"l":6.15,"n":189,"o":6.15,"t":"2026-10-14T21:45:00Z","v":42424,"vw":6.157814},{"c":6.14,"h":6.16,"l":6.13,"n":210,"o":6.1599,"t":"2026-10-14T22:00:00Z","v":63957,"vw":6.146013},{"c":6.11,"h":6.14,"l":6.11,"n":265,"o":6.1397,"t":"2026-10-14T22:15:00Z","v":64194,"vw":6.12594},{"c":6.0885,"h":6.12,"l":6.08,"n":510,"o":6.1103,"t":"2026-10-14T22:30:00Z","v":160550,"vw":6.099881},{"c":6.1067,"h":6.1138,"l":6.08,"n":280,"o":6.0815,"t":"2026-10-14T22:45:00Z","v":64729,"vw":6.098146},{"c":6.0704,"h":6.1,"l":6.07,"n":219,"o":6.09,"t":"2026-10-14T23:00:00Z","v":56690,"vw":6.080231},{"c":6.05,"h":6.09,"l":6.05,"n":501,"o":6.07,"t":"2026-10-14T23:15:00Z","v":115036,"vw":6.070893},{"c":6.0303,"h":6.06,"l":6.02,"n":459,"o":6.051,"t":"2026-10-14T23:30:00Z","v":99022,"vw":6.042644},{"c":6.0102,"h":6.05,"l":6,"n":469,"o":6.03,"t":"2026-10-14T23:45:00Z","v":198187,"vw":6.020709},{"c":6,"h":6.1,"l":5.99,"n":1170,"o":6.03,"t":"2026-10-15T08:00:00Z","v":318035,"vw":6.028246},{"c":5.9603,"h":6.01,"l":5.93,"n":417,"o":6,"t":"2026-10-15T08:15:00Z","v":114745,"vw":5.965923},{"c":5.94,"h":5.98,"l":5.92,"n":256,"o":5.9694,"t":"2026-10-15T08:30:00Z","v":116232,"vw":5.938094},{"c":5.98,"h":5.98,"l":5.94,"n":73,"o":5.96,"t":"2026-10-15T08:45:00Z","v":13484,"vw":5.956229},{"c":6.01,"h":6.01,"l":5.9697,"n":102,"o":5.98,"t":"2026-10-15T09:00:00Z","v":26972,"vw":5.989542},{"c":5.9898,"h":6.02,"l":5.9898,"n":66,"o":6.02,"t":"2026-10-15T09:15:00Z","v":40553,"vw":6.001863},{"c":5.98,"h":5.98,"l":5.96,"n":86,"o":5.98,"t":"2026-10-15T09:30:00Z","v":20534,"vw":5.971532},{"c":5.97,"h":5.97,"l":5.95,"n":87,"o":5.9603,"t":"2026-10-15T09:45:00Z","v":28736,"vw":5.962172},{"c":5.96,"h":5.97,"l":5.95,"n":57,"o":5.97,"t":"2026-10-15T10:00:00Z","v":9602,"vw":5.958572},{"c":5.96,"h":5.97,"l":5.955,"n":87,"o":5.96,"t":"2026-10-15T10:15:00Z","v":13785,"vw":5.960461},{"c":5.96,"h":5.96,"l":5.9401,"n":103,"o":5.96,"t":"2026-10-15T10:30:00Z","v":30827,"vw":5.95385},{"c":5.93,"h":5.97,"l":5.93,"n":194,"o":5.96,"t":"2026-10-15T10:45:00Z","v":60226,"vw":5.956511},{"c":5.93,"h":5.95,"l":5.87,"n":1161,"o":5.93,"t":"2026-10-15T11:00:00Z","v":497279,"vw":5.90118},{"c":5.9301,"h":5.9394,"l":5.89,"n":438,"o":5.9103,"t":"2026-10-15T11:15:00Z","v":141633,"vw":5.911243},{"c":6.02,"h":6.03,"l":5.93,"n":414,"o":5.94,"t":"2026-10-15T11:30:00Z","v":204040,"vw":6.010667},{"c":6,"h":6.02,"l":5.99,"n":263,"o":6.01,"t":"2026-10-15T11:45:00Z","v":112449,"vw":6.006359},{"c":6,"h":6,"l":5.99,"n":376,"o":5.9915,"t":"2026-10-15T12:00:00Z","v":146047,"vw":5.993088},{"c":6,"h":6.03,"l":5.99,"n":227,"o":6,"t":"2026-10-15T12:15:00Z","v":76701,"vw":5.998555},{"c":5.96,"h":5.99,"l":5.94,"n":586,"o":5.99,"t":"2026-10-15T12:30:00Z","v":198042,"vw":5.958341},{"c":5.9404,"h":5.97,"l":5.94,"n":319,"o":5.9505,"t":"2026-10-15T12:45:00Z","v":104645,"vw":5.954237},{"c":5.9398,"h":5.95,"l":5.84,"n":1320,"o":5.94,"t":"2026-10-15T13:00:00Z","v":968628,"vw":5.867303},{"c":5.9688,"h":6.04,"l":5.91,"n":1010,"o":5.9323,"t":"2026-10-15T13:15:00Z","v":518333,"vw":5.947023},{"c":5.9191,"h":6.0162,"l":5.81,"n":12868,"o":5.945,"t":"2026-10-15T13:30:00Z","v":5391184,"vw":5.897102},{"c":5.845,"h":5.9572,"l":5.795,"n":8934,"o":5.915,"t":"2026-10-15T13:45:00Z","v":3181444,"vw":5.866679},{"c":6.0199,"h":6.08,"l":5.83,"n":8081,"o":5.845,"t":"2026-10-15T14:00:00Z","v":4206539,"vw":5.972036},{"c":6.015,"h":6.06,"l":5.98,"n":5443,"o":6.015,"t":"2026-10-15T14:15:00Z","v":3141999,"vw":6.023515},{"c":6.105,"h":6.14,"l":5.985,"n":5398,"o":6.015,"t":"2026-10-15T14:30:00Z","v":2864448,"vw":6.062412},{"c":6.108,"h":6.13,"l":6.05,"n":5180,"o":6.1045,"t":"2026-10-15T14:45:00Z","v":2775693,"vw":6.083013},{"c":6.215,"h":6.25,"l":6.07,"n":6181,"o":6.105,"t":"2026-10-15T15:00:00Z","v":4153314,"vw":6.163769},{"c":6.2,"h":6.25,"l":6.18,"n":5598,"o":6.22,"t":"2026-10-15T15:15:00Z","v":3929078,"vw":6.216845},{"c":6.215,"h":6.24,"l":6.18,"n":4229,"o":6.2,"t":"2026-10-15T15:30:00Z","v":2685093,"vw":6.212696},{"c":6.245,"h":6.26,"l":6.2,"n":5286,"o":6.2166,"t":"2026-10-15T15:45:00Z","v":2664922,"vw":6.229898},{"c":6.19,"h":6.26,"l":6.19,"n":3766,"o":6.245,"t":"2026-10-15T16:00:00Z","v":2040362,"vw":6.226321},{"c":6.185,"h":6.21,"l":6.17,"n":3697,"o":6.195,"t":"2026-10-15T16:15:00Z","v":2351472,"vw":6.188413},{"c":6.23,"h":6.24,"l":6.17,"n":3077,"o":6.185,"t":"2026-10-15T16:30:00Z","v":2236720,"vw":6.201998},{"c":6.215,"h":6.24,"l":6.2,"n":2283,"o":6.225,"t":"2026-10-15T16:45:00Z","v":1028190,"vw":6.212406},{"c":6.2139,"h":6.23,"l":6.21,"n":590,"o":6.225,"t":"2026-10-15T18:00:00Z","v":197218,"vw":6.216454},{"c":6.215,"h":6.2361,"l":6.2,"n":3218,"o":6.21,"t":"2026-10-15T18:15:00Z","v":1637191,"vw":6.217478},{"c":6.23,"h":6.23,"l":6.2,"n":3168,"o":6.22,"t":"2026-10-15T18:30:00Z","v":1308791,"vw":6.212125},{"c":6.205,"h":6.24,"l":6.2,"n":4052,"o":6.23,"t":"2026-10-15T18:45:00Z","v":1992050,"vw":6.218197},{"c":6.285,"h":6.29,"l":6.2,"n":3465,"o":6.205,"t":"2026-10-15T19:00:00Z","v":2401916,"vw":6.241623},{"c":6.265,"h":6.32,"l":6.26,"n":4139,"o":6.285,"t":"2026-10-15T19:15:00Z","v":2892619,"vw":6.28901},{"c":6.29,"h":6.32,"l":6.25,"n":4739,"o":6.265,"t":"2026-10-15T19:30:00Z","v":3009189,"vw":6.286665},{"c":6.345,"h":6.37,"l":6.29,"n":8289,"o":6.29,"t":"2026-10-15T19:45:00Z","v":4201382,"vw":6.339115},{"c":6.35,"h":6.38,"l":6.34,"n":239,"o":6.35,"t":"2026-10-15T20:00:00Z","v":1909693,"vw":6.351245},{"c":6.37,"h":6.37,"l":6.34,"n":109,"o":6.34,"t":"2026-10-15T20:15:00Z","v":51776,"vw":6.363508},{"c":6.3971,"h":6.4121,"l":6.35,"n":242,"o":6.3603,"t":"2026-10-15T20:30:00Z","v":89935,"vw":6.3675},{"c":6.35,"h":6.4,"l":6.34,"n":180,"o":6.4,"t":"2026-10-15T20:45:00Z","v":629706,"vw":6.375618},{"c":6.36,"h":6.37,"l":6.33,"n":145,"o":6.35,"t":"2026-10-15T21:00:00Z","v":25345,"vw":6.348599},{"c":6.36,"h":6.39,"l":6.35,"n":99,"o":6.3699,"t":"2026-10-15T21:15:00Z","v":31918,"vw":6.370099},{"c":6.3694,"h":6.38,"l":6.36,"n":69,"o":6.36,"t":"2026-10-15T21:30:00Z","v":8036,"vw":6.367475},{"c":6.37,"h":6.37,"l":6.36,"n":27,"o":6.3615,"t":"2026-10-15T21:45:00Z","v":9465,"vw":6.365035},{"c":6.37,"h":6.3799,"l":6.36,"n":84,"o":6.37,"t":"2026-10-15T22:00:00Z","v":9220,"vw":6.371532},{"c":6.37,"h":6.37,"l":6.36,"n":74,"o":6.37,"t":"2026-10-15T22:15:00Z","v":25285,"vw":6.368526},{"c":6.3686,"h":6.3686,"l":6.35,"n":46,"o":6.3686,"t":"2026-10-15T22:30:00Z","v":7721,"vw":6.356069},{"c":6.36,"h":6.36,"l":6.35,"n":64,"o":6.36,"t":"2026-10-15T22:45:00Z","v":16854,"vw":6.357613},{"c":6.36,"h":6.3694,"l":6.35,"n":51,"o":6.3694,"t":"2026-10-15T23:00:00Z","v":11721,"vw":6.353369},{"c":6.36,"h":6.36,"l":6.35,"n":35,"o":6.35,"t":"2026-10-15T23:15:00Z","v":12417,"vw":6.352616},{"c":6.35,"h":6.36,"l":6.35,"n":53,"o":6.3506,"t":"2026-10-15T23:30:00Z","v":13361,"vw":6.351839},{"c":6.35,"h":6.37,"l":6.35,"n":63,"o":6.3524,"t":"2026-10-15T23:45:00Z","v":38662,"vw":6.360858}],"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":0.016520592661359832,"strike":6.884794073386401,"iv":1.0861579643676296,"gamma":0.4697391095748287,"theta":-0.025128459768300148,"vega":0.00046184229733261796,"rho":0.00001266262713362763,"breakevenPct":8.682120725161603},{"delta":0.15,"premium":0.025712997663423894,"strike":6.7928700233657615,"iv":1.0306018333672404,"gamma":0.6542973729348791,"theta":-0.03111783870563886,"vega":0.0006381819300768563,"rho":0.000018776571939697162,"breakevenPct":7.379260173687956},{"delta":0.2,"premium":0.03490540266548796,"strike":6.700945973345121,"iv":0.9750457023668511,"gamma":0.8388556362949295,"theta":-0.03710721764297757,"vega":0.0008145215628210948,"rho":0.0000248905167457667,"breakevenPct":6.076399622214308},{"delta":0.25,"premium":0.04409780766755202,"strike":6.60902192332448,"iv":0.9194895713664617,"gamma":1.0234138996549802,"theta":-0.04309659658031629,"vega":0.000990861195565333,"rho":0.00003100446155183624,"breakevenPct":4.773539070740661},{"delta":0.3,"premium":0.05329021266961608,"strike":6.51709787330384,"iv":0.8639334403660724,"gamma":1.2079721630150304,"theta":-0.049085975517655006,"vega":0.0011672008283095713,"rho":0.000037118406357905766,"breakevenPct":3.4706785192670138},{"delta":0.35,"premium":0.08150563763608085,"strike":6.460439346811819,"iv":0.8816959758942458,"gamma":1.1950171073094868,"theta":-0.05038197900466563,"vega":0.0011762636080870916,"rho":0.000043828682100478606,"breakevenPct":3.022755660596859},{"delta":0.4,"premium":0.11406784603421463,"strike":6.4118390357698285,"iv":0.9162119167962676,"gamma":1.1369300155520996,"theta":-0.050605540435458785,"vega":0.0011471034214618973,"rho":0.00005067522019463575,"breakevenPct":2.770187115024309},{"delta":0.45,"premium":0.1466300544323484,"strike":6.363238724727839,"iv":0.9507278576982894,"gamma":1.0788429237947121,"theta":-0.05082910186625195,"vega":0.001117943234836703,"rho":0.00005752175828879289,"breakevenPct":2.517618569451759},{"delta":0.5,"premium":0.17919226283048212,"strike":6.314638413685848,"iv":0.9852437986003111,"gamma":1.0207558320373251,"theta":-0.0510526632970451,"vega":0.0010887830482115084,"rho":0.00006436829638295002,"breakevenPct":2.2650500238792093},{"delta":0.55,"premium":0.2117544712286159,"strike":6.266038102643857,"iv":1.0197597395023328,"gamma":0.9626687402799378,"theta":-0.05127622472783826,"vega":0.001059622861586314,"rho":0.00007121483447710715,"breakevenPct":2.012481478306659},{"delta":0.6,"premium":0.2443166796267496,"strike":6.217437791601866,"iv":1.0542756804043547,"gamma":0.9045816485225506,"theta":-0.05149978615863141,"vega":0.0010304626749611198,"rho":0.0000780613725712643,"breakevenPct":1.7599129327341092},{"delta":0.65,"premium":0.27687888802488336,"strike":6.168837480559875,"iv":1.0887916213063764,"gamma":0.8464945567651634,"theta":-0.051723347589424574,"vega":0.0010013024883359252,"rho":0.00008490791066542143,"breakevenPct":1.507344387161559},{"delta":0.7,"premium":0.3094410964230171,"strike":6.1202371695178845,"iv":1.1233075622083981,"gamma":0.7884074650077761,"theta":-0.05194690902021773,"vega":0.0009721423017107309,"rho":0.00009175444875957856,"breakevenPct":1.2547758415890091},{"delta":0.75,"premium":0.3420033048211509,"strike":6.071636858475895,"iv":1.15782350311042,"gamma":0.7303203732503888,"theta":-0.052170470451010885,"vega":0.0009429821150855366,"rho":0.0000986009868537357,"breakevenPct":1.0022072960164592},{"delta":0.8,"premium":0.37456551321928466,"strike":6.023036547433904,"iv":1.1923394440124417,"gamma":0.6722332814930015,"theta":-0.05239403188180404,"vega":0.000913821928460342,"rho":0.00010544752494789285,"breakevenPct":0.7496387504439088}],"put":[{"delta":0.1,"premium":0.014362672132087823,"strike":5.9681336066043915,"iv":0.9294197221418482,"gamma":0.5889002103371923,"theta":-0.02609552121779221,"vega":0.0005733395576434314,"rho":-0.000010795667718035524,"breakevenPct":6.239827803585763},{"delta":0.15,"premium":0.03025026068821689,"strike":6.03910323253389,"iv":0.8833641293013557,"gamma":0.665049739311783,"theta":-0.02867247132429614,"vega":0.0006469238790406673,"rho":-0.00001829919738499012,"breakevenPct":5.372394144162627},{"delta":0.2,"premium":0.047194994786235664,"strike":6.082551268682655,"iv":0.8851020507473063,"gamma":0.714771671880431,"theta":-0.030975217240180743,"vega":0.0006990615224191866,"rho":-0.000026104703896223934,"breakevenPct":4.955019308717787},{"delta":0.25,"premium":0.06413972888425444,"strike":6.125999304831422,"iv":0.8868399721932569,"gamma":0.7644936044490789,"theta":-0.03327796315606535,"vega":0.0007511991657977059,"rho":-0.000033910210407457745,"breakevenPct":4.537644473272948},{"delta":0.3,"premium":0.0810844629822732,"strike":6.169447340980188,"iv":0.8885778936392076,"gamma":0.8142155370177268,"theta":-0.03558070907194995,"vega":0.0008033368091762251,"rho":-0.00004171571691869155,"breakevenPct":4.120269637828109},{"delta":0.35,"premium":0.09802919708029197,"strike":6.2128953771289535,"iv":0.8903158150851582,"gamma":0.8639374695863746,"theta":-0.03788345498783455,"vega":0.0008554744525547445,"rho":-0.00004952122342992536,"breakevenPct":3.70289480238327},{"delta":0.4,"premium":0.11497393117831076,"strike":6.25634341327772,"iv":0.8920537365311089,"gamma":0.9136594021550226,"theta":-0.04018620090371915,"vega":0.0009076120959332637,"rho":-0.00005732672994115918,"breakevenPct":3.285519966938431},{"delta":0.45,"premium":0.1319186652763295,"strike":6.299791449426486,"iv":0.8937916579770595,"gamma":0.9633813347236704,"theta":-0.04248894681960376,"vega":0.000959749739311783,"rho":-0.00006513223645239298,"breakevenPct":2.8681451314935917},{"delta":0.5,"premium":0.14886339937434828,"strike":6.343239485575252,"iv":0.8955295794230101,"gamma":1.0131032672923184,"theta":-0.04479169273548836,"vega":0.0010118873826903024,"rho":-0.00007293774296362679,"breakevenPct":2.4507702960487525},{"delta":0.55,"premium":0.16580813347236706,"strike":6.386687521724018,"iv":0.8972675008689608,"gamma":1.0628251998609661,"theta":-0.04709443865137296,"vega":0.0010640250260688217,"rho":-0.0000807432494748606,"breakevenPct":2.0333954606039137},{"delta":0.6,"premium":0.18275286757038584,"strike":6.430135557872784,"iv":0.8990054223149114,"gamma":1.1125471324296141,"theta":-0.04939718456725756,"vega":0.0011161626694473408,"rho":-0.00008854875598609441,"breakevenPct":1.6160206251590745},{"delta":0.65,"premium":0.1996976016684046,"strike":6.47358359402155,"iv":0.9007433437608621,"gamma":1.162269064998262,"theta":-0.05169993048314216,"vega":0.0011683003128258602,"rho":-0.00009635426249732823,"breakevenPct":1.1986457897142353},{"delta":0.7,"premium":0.30542735676824884,"strike":6.596880565246953,"iv":1.0902857056618978,"gamma":1.0996248685898349,"theta":-0.05801980069862299,"vega":0.001140117728723681,"rho":-0.00010557884726377383,"breakevenPct":0.9219967168707929},{"delta":0.75,"premium":0.5488644913811292,"strike":6.844024864346324,"iv":1.5711165874524546,"gamma":0.8626985129516584,"theta":-0.07057031268490616,"vega":0.0009873568326106215,"rho":-0.00011700445136483367,"breakevenPct":0.8636161737764545},{"delta":0.8,"premium":0.7923016259940097,"strike":7.091169163445695,"iv":2.0519474692430113,"gamma":0.6257721573134818,"theta":-0.08312082467118934,"vega":0.0008345959364975623,"rho":-0.00012843005546589353,"breakevenPct":0.8052356306821162},{"delta":0.85,"premium":1.0357387606068895,"strike":7.338313462545066,"iv":2.532778351033567,"gamma":0.3888458016753058,"theta":-0.09567133665747247,"vega":0.0006818350403845034,"rho":-0.00013985565956695336,"breakevenPct":0.746855087587778},{"delta":0.9,"premium":3.349472730995643,"strike":9.621436810727456,"iv":6.249167101318055,"gamma":0.09542628093068957,"theta":-0.2052643177918296,"vega":0.000518587044441798,"rho":-0.00019632674608077954,"breakevenPct":1.2289121302076496}]},"raw":{"call":[{"delta":0.1,"premium":0.016520592661359832,"strike":6.884794073386401,"iv":1.0861579643676296,"gamma":0.4697391095748287,"theta":-0.025128459768300148,"vega":0.00046184229733261796,"rho":0.00001266262713362763,"breakevenPct":8.682120725161603},{"delta":0.15,"premium":0.025712997663423894,"strike":6.7928700233657615,"iv":1.0306018333672404,"gamma":0.6542973729348791,"theta":-0.03111783870563886,"vega":0.0006381819300768563,"rho":0.000018776571939697162,"breakevenPct":7.379260173687956},{"delta":0.2,"premium":0.03490540266548796,"strike":6.700945973345121,"iv":0.9750457023668511,"gamma":0.8388556362949295,"theta":-0.03710721764297757,"vega":0.0008145215628210948,"rho":0.0000248905167457667,"breakevenPct":6.076399622214308},{"delta":0.25,"premium":0.04409780766755202,"strike":6.60902192332448,"iv":0.9194895713664617,"gamma":1.0234138996549802,"theta":-0.04309659658031629,"vega":0.000990861195565333,"rho":0.00003100446155183624,"breakevenPct":4.773539070740661},{"delta":0.3,"premium":0.05329021266961608,"strike":6.51709787330384,"iv":0.8639334403660724,"gamma":1.2079721630150304,"theta":-0.049085975517655006,"vega":0.0011672008283095713,"rho":0.000037118406357905766,"breakevenPct":3.4706785192670138},{"delta":0.35,"premium":0.08150563763608085,"strike":6.460439346811819,"iv":0.8816959758942458,"gamma":1.1950171073094868,"theta":-0.05038197900466563,"vega":0.0011762636080870916,"rho":0.000043828682100478606,"breakevenPct":3.022755660596859},{"delta":0.4,"premium":0.11406784603421463,"strike":6.4118390357698285,"iv":0.9162119167962676,"gamma":1.1369300155520996,"theta":-0.050605540435458785,"vega":0.0011471034214618973,"rho":0.00005067522019463575,"breakevenPct":2.770187115024309},{"delta":0.45,"premium":0.1466300544323484,"strike":6.363238724727839,"iv":0.9507278576982894,"gamma":1.0788429237947121,"theta":-0.05082910186625195,"vega":0.001117943234836703,"rho":0.00005752175828879289,"breakevenPct":2.517618569451759},{"delta":0.5,"premium":0.17919226283048212,"strike":6.314638413685848,"iv":0.9852437986003111,"gamma":1.0207558320373251,"theta":-0.0510526632970451,"vega":0.0010887830482115084,"rho":0.00006436829638295002,"breakevenPct":2.2650500238792093},{"delta":0.55,"premium":0.2117544712286159,"strike":6.266038102643857,"iv":1.0197597395023328,"gamma":0.9626687402799378,"theta":-0.05127622472783826,"vega":0.001059622861586314,"rho":0.00007121483447710715,"breakevenPct":2.012481478306659},{"delta":0.6,"premium":0.2443166796267496,"strike":6.217437791601866,"iv":1.0542756804043547,"gamma":0.9045816485225506,"theta":-0.05149978615863141,"vega":0.0010304626749611198,"rho":0.0000780613725712643,"breakevenPct":1.7599129327341092},{"delta":0.65,"premium":0.27687888802488336,"strike":6.168837480559875,"iv":1.0887916213063764,"gamma":0.8464945567651634,"theta":-0.051723347589424574,"vega":0.0010013024883359252,"rho":0.00008490791066542143,"breakevenPct":1.507344387161559},{"delta":0.7,"premium":0.3094410964230171,"strike":6.1202371695178845,"iv":1.1233075622083981,"gamma":0.7884074650077761,"theta":-0.05194690902021773,"vega":0.0009721423017107309,"rho":0.00009175444875957856,"breakevenPct":1.2547758415890091},{"delta":0.75,"premium":0.3420033048211509,"strike":6.071636858475895,"iv":1.15782350311042,"gamma":0.7303203732503888,"theta":-0.052170470451010885,"vega":0.0009429821150855366,"rho":0.0000986009868537357,"breakevenPct":1.0022072960164592},{"delta":0.8,"premium":0.37456551321928466,"strike":6.023036547433904,"iv":1.1923394440124417,"gamma":0.6722332814930015,"theta":-0.05239403188180404,"vega":0.000913821928460342,"rho":0.00010544752494789285,"breakevenPct":0.7496387504439088}],"put":[{"delta":0.1,"premium":0.014362672132087823,"strike":5.9681336066043915,"iv":0.9294197221418482,"gamma":0.5889002103371923,"theta":-0.02609552121779221,"vega":0.0005733395576434314,"rho":-0.000010795667718035524,"breakevenPct":6.239827803585763},{"delta":0.15,"premium":0.03025026068821689,"strike":6.03910323253389,"iv":0.8833641293013557,"gamma":0.665049739311783,"theta":-0.02867247132429614,"vega":0.0006469238790406673,"rho":-0.00001829919738499012,"breakevenPct":5.372394144162627},{"delta":0.2,"premium":0.047194994786235664,"strike":6.082551268682655,"iv":0.8851020507473063,"gamma":0.714771671880431,"theta":-0.030975217240180743,"vega":0.0006990615224191866,"rho":-0.000026104703896223934,"breakevenPct":4.955019308717787},{"delta":0.25,"premium":0.06413972888425444,"strike":6.125999304831422,"iv":0.8868399721932569,"gamma":0.7644936044490789,"theta":-0.03327796315606535,"vega":0.0007511991657977059,"rho":-0.000033910210407457745,"breakevenPct":4.537644473272948},{"delta":0.3,"premium":0.0810844629822732,"strike":6.169447340980188,"iv":0.8885778936392076,"gamma":0.8142155370177268,"theta":-0.03558070907194995,"vega":0.0008033368091762251,"rho":-0.00004171571691869155,"breakevenPct":4.120269637828109},{"delta":0.35,"premium":0.09802919708029197,"strike":6.2128953771289535,"iv":0.8903158150851582,"gamma":0.8639374695863746,"theta":-0.03788345498783455,"vega":0.0008554744525547445,"rho":-0.00004952122342992536,"breakevenPct":3.70289480238327},{"delta":0.4,"premium":0.11497393117831076,"strike":6.25634341327772,"iv":0.8920537365311089,"gamma":0.9136594021550226,"theta":-0.04018620090371915,"vega":0.0009076120959332637,"rho":-0.00005732672994115918,"breakevenPct":3.285519966938431},{"delta":0.45,"premium":0.1319186652763295,"strike":6.299791449426486,"iv":0.8937916579770595,"gamma":0.9633813347236704,"theta":-0.04248894681960376,"vega":0.000959749739311783,"rho":-0.00006513223645239298,"breakevenPct":2.8681451314935917},{"delta":0.5,"premium":0.14886339937434828,"strike":6.343239485575252,"iv":0.8955295794230101,"gamma":1.0131032672923184,"theta":-0.04479169273548836,"vega":0.0010118873826903024,"rho":-0.00007293774296362679,"breakevenPct":2.4507702960487525},{"delta":0.55,"premium":0.16580813347236706,"strike":6.386687521724018,"iv":0.8972675008689608,"gamma":1.0628251998609661,"theta":-0.04709443865137296,"vega":0.0010640250260688217,"rho":-0.0000807432494748606,"breakevenPct":2.0333954606039137},{"delta":0.6,"premium":0.18275286757038584,"strike":6.430135557872784,"iv":0.8990054223149114,"gamma":1.1125471324296141,"theta":-0.04939718456725756,"vega":0.0011161626694473408,"rho":-0.00008854875598609441,"breakevenPct":1.6160206251590745},{"delta":0.65,"premium":0.1996976016684046,"strike":6.47358359402155,"iv":0.9007433437608621,"gamma":1.162269064998262,"theta":-0.05169993048314216,"vega":0.0011683003128258602,"rho":-0.00009635426249732823,"breakevenPct":1.1986457897142353},{"delta":0.7,"premium":0.30542735676824884,"strike":6.596880565246953,"iv":1.0902857056618978,"gamma":1.0996248685898349,"theta":-0.05801980069862299,"vega":0.001140117728723681,"rho":-0.00010557884726377383,"breakevenPct":0.9219967168707929},{"delta":0.75,"premium":0.5488644913811292,"strike":6.844024864346324,"iv":1.5711165874524546,"gamma":0.8626985129516584,"theta":-0.07057031268490616,"vega":0.0009873568326106215,"rho":-0.00011700445136483367,"breakevenPct":0.8636161737764545},{"delta":0.8,"premium":0.7923016259940097,"strike":7.091169163445695,"iv":2.0519474692430113,"gamma":0.6257721573134818,"theta":-0.08312082467118934,"vega":0.0008345959364975623,"rho":-0.00012843005546589353,"breakevenPct":0.8052356306821162},{"delta":0.85,"premium":1.0357387606068895,"strike":7.338313462545066,"iv":2.532778351033567,"gamma":0.3888458016753058,"theta":-0.09567133665747247,"vega":0.0006818350403845034,"rho":-0.00013985565956695336,"breakevenPct":0.746855087587778},{"delta":0.9,"premium":3.349472730995643,"strike":9.621436810727456,"iv":6.249167101318055,"gamma":0.09542628093068957,"theta":-0.2052643177918296,"vega":0.000518587044441798,"rho":-0.00019632674608077954,"breakevenPct":1.2289121302076496}]}},"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"}}