{"symbol":"SNAP","url":"https://intraalpha.com/companies/SNAP","capturedAt":"2026-10-15T20:33:42.595Z","state":"ready","quote":{"symbol":"SNAP","last_price":6.38,"prev_close":6.1,"regular_close":6.44,"change":0.28,"change_pct":4.5902,"regular_change":0.34,"regular_change_pct":5.5738,"extended_change":-0.06,"extended_change_pct":-0.9317,"bid":6.39,"ask":6.43,"bid_size":2500,"ask_size":100,"volume":35391628,"vwap":6.233287,"open":5.93,"high":6.45,"low":5.87,"close":6.44,"trade_count":73724,"last_trade_at":"2026-10-15T20:24:48.395735486Z","last_quote_at":"2026-10-15T20:32:27.69674692Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:40.524963979-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"SNAP","fetched_at":"2026-10-15T20:33:41.607168+00:00","name":"Snap Inc","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"Snap Inc. is a camera company in the United States and internationally. The company is headquartered in Santa Monica, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10975873000,"ebitda":-146279008,"pe_ratio":null,"peg_ratio":496.06,"book_value":1.146,"dividend_per_share":null,"dividend_yield":null,"eps":-0.18,"revenue_ttm":6351084000,"gross_profit_ttm":3641295000,"profit_margin":-0.049,"operating_margin_ttm":-0.0264,"return_on_assets_ttm":-0.0272,"return_on_equity_ttm":-0.156,"quarterly_earnings_growth":3.958,"quarterly_revenue_growth":0.189,"analyst_target_price":7.4,"analyst_number":3,"beta":1.076,"fifty_two_week_high":9.13,"fifty_two_week_low":3.81,"fifty_day_ma":5.54,"two_hundred_day_ma":5.57,"shares_outstanding":1437047000,"forward_pe":7.67,"price_to_sales":1.728,"price_to_book":4.643,"ev_to_revenue":1.655,"ev_to_ebitda":1061.22},"bars":[{"c":5.75,"h":5.8,"l":5.75,"n":48,"o":5.78,"t":"2026-10-08T08:00:00Z","v":2786,"vw":5.782509},{"c":5.7714,"h":5.7714,"l":5.7714,"n":1,"o":5.7714,"t":"2026-10-08T08:05:00Z","v":1000,"vw":5.7714},{"c":5.81,"h":5.81,"l":5.81,"n":2,"o":5.81,"t":"2026-10-08T08:30:00Z","v":5003,"vw":5.81},{"c":5.79,"h":5.8,"l":5.79,"n":29,"o":5.79,"t":"2026-10-08T08:40:00Z","v":1385,"vw":5.797506},{"c":5.79,"h":5.795,"l":5.79,"n":5,"o":5.795,"t":"2026-10-08T08:50:00Z","v":392,"vw":5.793418},{"c":5.8,"h":5.8,"l":5.79,"n":9,"o":5.79,"t":"2026-10-08T08:55:00Z","v":5000,"vw":5.7925},{"c":5.79,"h":5.79,"l":5.79,"n":4,"o":5.79,"t":"2026-10-08T09:00:00Z","v":200,"vw":5.79},{"c":5.8,"h":5.8,"l":5.79,"n":36,"o":5.79,"t":"2026-10-08T09:40:00Z","v":16518,"vw":5.798942},{"c":5.7904,"h":5.7904,"l":5.7904,"n":2,"o":5.7904,"t":"2026-10-08T09:45:00Z","v":130,"vw":5.7904},{"c":5.7906,"h":5.7906,"l":5.7906,"n":1,"o":5.7906,"t":"2026-10-08T09:50:00Z","v":309,"vw":5.7906},{"c":5.8,"h":5.8,"l":5.79,"n":24,"o":5.79,"t":"2026-10-08T09:55:00Z","v":4158,"vw":5.794861},{"c":5.8,"h":5.8,"l":5.8,"n":4,"o":5.8,"t":"2026-10-08T10:15:00Z","v":13285,"vw":5.8},{"c":5.77,"h":5.79,"l":5.77,"n":6,"o":5.79,"t":"2026-10-08T10:25:00Z","v":1049,"vw":5.774188},{"c":5.78,"h":5.78,"l":5.77,"n":8,"o":5.77,"t":"2026-10-08T10:30:00Z","v":835,"vw":5.77253},{"c":5.78,"h":5.78,"l":5.78,"n":3,"o":5.78,"t":"2026-10-08T10:35:00Z","v":177,"vw":5.78},{"c":5.7792,"h":5.7792,"l":5.7792,"n":1,"o":5.7792,"t":"2026-10-08T10:40:00Z","v":200,"vw":5.7792},{"c":5.77,"h":5.7754,"l":5.76,"n":23,"o":5.7754,"t":"2026-10-08T11:00:00Z","v":4967,"vw":5.768078},{"c":5.7614,"h":5.7614,"l":5.76,"n":2,"o":5.76,"t":"2026-10-08T11:05:00Z","v":2250,"vw":5.760156},{"c":5.77,"h":5.78,"l":5.77,"n":35,"o":5.77,"t":"2026-10-08T11:10:00Z","v":18895,"vw":5.775657},{"c":5.772,"h":5.772,"l":5.772,"n":1,"o":5.772,"t":"2026-10-08T11:15:00Z","v":1000,"vw":5.772},{"c":5.7705,"h":5.7705,"l":5.7701,"n":7,"o":5.7701,"t":"2026-10-08T11:20:00Z","v":797,"vw":5.770313},{"c":5.7601,"h":5.77,"l":5.76,"n":59,"o":5.77,"t":"2026-10-08T11:25:00Z","v":5248,"vw":5.763347},{"c":5.77,"h":5.77,"l":5.77,"n":2,"o":5.77,"t":"2026-10-08T11:30:00Z","v":101,"vw":5.77},{"c":5.77,"h":5.77,"l":5.762,"n":5,"o":5.762,"t":"2026-10-08T11:35:00Z","v":12797,"vw":5.768745},{"c":5.76,"h":5.7601,"l":5.76,"n":2,"o":5.7601,"t":"2026-10-08T11:40:00Z","v":3200,"vw":5.760094},{"c":5.79,"h":5.8,"l":5.77,"n":45,"o":5.77,"t":"2026-10-08T11:55:00Z","v":15219,"vw":5.793135},{"c":5.7862,"h":5.7862,"l":5.7862,"n":1,"o":5.7862,"t":"2026-10-08T12:05:00Z","v":500,"vw":5.7862},{"c":5.7969,"h":5.7969,"l":5.7969,"n":1,"o":5.7969,"t":"2026-10-08T12:10:00Z","v":100,"vw":5.7969},{"c":5.7954,"h":5.7954,"l":5.7954,"n":2,"o":5.7954,"t":"2026-10-08T12:15:00Z","v":134,"vw":5.7954},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-08T12:20:00Z","v":150,"vw":5.78},{"c":5.8,"h":5.8,"l":5.799,"n":3,"o":5.799,"t":"2026-10-08T12:45:00Z","v":454,"vw":5.799733},{"c":5.7802,"h":5.7802,"l":5.7802,"n":1,"o":5.7802,"t":"2026-10-08T12:50:00Z","v":1000,"vw":5.7802},{"c":5.7698,"h":5.78,"l":5.7698,"n":14,"o":5.78,"t":"2026-10-08T13:00:00Z","v":3097,"vw":5.772276},{"c":5.77,"h":5.77,"l":5.77,"n":6,"o":5.77,"t":"2026-10-08T13:05:00Z","v":2350,"vw":5.77},{"c":5.79,"h":5.79,"l":5.7893,"n":2,"o":5.7893,"t":"2026-10-08T13:10:00Z","v":450,"vw":5.789611},{"c":5.79,"h":5.79,"l":5.78,"n":8,"o":5.78,"t":"2026-10-08T13:15:00Z","v":2670,"vw":5.78375},{"c":5.78,"h":5.78,"l":5.75,"n":55,"o":5.77,"t":"2026-10-08T13:20:00Z","v":3940,"vw":5.77038},{"c":5.71,"h":5.78,"l":5.7,"n":1005,"o":5.78,"t":"2026-10-08T13:25:00Z","v":127565,"vw":5.736657},{"c":5.815,"h":5.8399,"l":5.74,"n":835,"o":5.75,"t":"2026-10-08T13:30:00Z","v":532626,"vw":5.765465},{"c":5.79,"h":5.8198,"l":5.785,"n":449,"o":5.8131,"t":"2026-10-08T13:35:00Z","v":109316,"vw":5.805277},{"c":5.805,"h":5.807,"l":5.77,"n":642,"o":5.795,"t":"2026-10-08T13:40:00Z","v":151648,"vw":5.789997},{"c":5.805,"h":5.83,"l":5.795,"n":756,"o":5.805,"t":"2026-10-08T13:45:00Z","v":150920,"vw":5.81073},{"c":5.815,"h":5.8298,"l":5.791,"n":676,"o":5.805,"t":"2026-10-08T13:50:00Z","v":169072,"vw":5.812891},{"c":5.785,"h":5.8189,"l":5.78,"n":835,"o":5.815,"t":"2026-10-08T13:55:00Z","v":195149,"vw":5.798432},{"c":5.755,"h":5.7983,"l":5.75,"n":669,"o":5.79,"t":"2026-10-08T14:00:00Z","v":138043,"vw":5.768946},{"c":5.7662,"h":5.77,"l":5.75,"n":594,"o":5.755,"t":"2026-10-08T14:05:00Z","v":149631,"vw":5.761798},{"c":5.805,"h":5.82,"l":5.7648,"n":832,"o":5.765,"t":"2026-10-08T14:10:00Z","v":263625,"vw":5.792822},{"c":5.84,"h":5.845,"l":5.805,"n":1352,"o":5.81,"t":"2026-10-08T14:15:00Z","v":751696,"vw":5.827537},{"c":5.8301,"h":5.855,"l":5.83,"n":779,"o":5.84,"t":"2026-10-08T14:20:00Z","v":549358,"vw":5.843122},{"c":5.835,"h":5.84,"l":5.82,"n":731,"o":5.8372,"t":"2026-10-08T14:25:00Z","v":177266,"vw":5.83305},{"c":5.845,"h":5.875,"l":5.835,"n":1213,"o":5.835,"t":"2026-10-08T14:30:00Z","v":951052,"vw":5.852141},{"c":5.86,"h":5.86,"l":5.84,"n":670,"o":5.84,"t":"2026-10-08T14:35:00Z","v":148121,"vw":5.848676},{"c":5.83,"h":5.8562,"l":5.82,"n":653,"o":5.85,"t":"2026-10-08T14:40:00Z","v":337152,"vw":5.832274},{"c":5.8299,"h":5.8499,"l":5.825,"n":601,"o":5.835,"t":"2026-10-08T14:45:00Z","v":329027,"vw":5.835002},{"c":5.8299,"h":5.84,"l":5.82,"n":534,"o":5.8299,"t":"2026-10-08T14:50:00Z","v":409676,"vw":5.829616},{"c":5.8301,"h":5.84,"l":5.8201,"n":775,"o":5.8299,"t":"2026-10-08T14:55:00Z","v":365147,"vw":5.830965},{"c":5.8301,"h":5.84,"l":5.82,"n":401,"o":5.84,"t":"2026-10-08T15:00:00Z","v":248510,"vw":5.829564},{"c":5.8407,"h":5.86,"l":5.835,"n":543,"o":5.835,"t":"2026-10-08T15:05:00Z","v":420716,"vw":5.847444},{"c":5.82,"h":5.8401,"l":5.82,"n":464,"o":5.84,"t":"2026-10-08T15:10:00Z","v":302953,"vw":5.828525},{"c":5.805,"h":5.825,"l":5.795,"n":535,"o":5.825,"t":"2026-10-08T15:15:00Z","v":362624,"vw":5.804777},{"c":5.795,"h":5.8099,"l":5.79,"n":347,"o":5.8078,"t":"2026-10-08T15:20:00Z","v":82177,"vw":5.79788},{"c":5.7805,"h":5.8,"l":5.78,"n":567,"o":5.79,"t":"2026-10-08T15:25:00Z","v":238612,"vw":5.787915},{"c":5.78,"h":5.79,"l":5.78,"n":418,"o":5.78,"t":"2026-10-08T15:30:00Z","v":73675,"vw":5.781231},{"c":5.795,"h":5.81,"l":5.765,"n":1282,"o":5.79,"t":"2026-10-08T15:35:00Z","v":907511,"vw":5.779503},{"c":5.795,"h":5.7983,"l":5.78,"n":458,"o":5.795,"t":"2026-10-08T15:40:00Z","v":141694,"vw":5.789268},{"c":5.805,"h":5.815,"l":5.79,"n":583,"o":5.795,"t":"2026-10-08T15:45:00Z","v":417955,"vw":5.804436},{"c":5.805,"h":5.81,"l":5.8,"n":342,"o":5.805,"t":"2026-10-08T15:50:00Z","v":181142,"vw":5.80729},{"c":5.8,"h":5.81,"l":5.8,"n":281,"o":5.805,"t":"2026-10-08T15:55:00Z","v":52898,"vw":5.804668},{"c":5.78,"h":5.81,"l":5.77,"n":595,"o":5.805,"t":"2026-10-08T16:00:00Z","v":198886,"vw":5.78651},{"c":5.795,"h":5.796,"l":5.78,"n":417,"o":5.785,"t":"2026-10-08T16:05:00Z","v":152507,"vw":5.788319},{"c":5.785,"h":5.8,"l":5.78,"n":477,"o":5.7903,"t":"2026-10-08T16:10:00Z","v":217932,"vw":5.788291},{"c":5.775,"h":5.83,"l":5.775,"n":987,"o":5.7844,"t":"2026-10-08T16:15:00Z","v":432791,"vw":5.802062},{"c":5.785,"h":5.79,"l":5.7719,"n":439,"o":5.775,"t":"2026-10-08T16:20:00Z","v":64888,"vw":5.781296},{"c":5.785,"h":5.79,"l":5.78,"n":443,"o":5.785,"t":"2026-10-08T16:25:00Z","v":38424,"vw":5.782751},{"c":5.78,"h":5.79,"l":5.78,"n":619,"o":5.785,"t":"2026-10-08T16:30:00Z","v":139656,"vw":5.783895},{"c":5.765,"h":5.785,"l":5.745,"n":998,"o":5.785,"t":"2026-10-08T16:35:00Z","v":250088,"vw":5.765049},{"c":5.7601,"h":5.785,"l":5.7601,"n":654,"o":5.765,"t":"2026-10-08T16:40:00Z","v":162545,"vw":5.775118},{"c":5.75,"h":5.77,"l":5.74,"n":523,"o":5.76,"t":"2026-10-08T16:45:00Z","v":126318,"vw":5.75088},{"c":5.765,"h":5.765,"l":5.73,"n":674,"o":5.74,"t":"2026-10-08T16:50:00Z","v":307820,"vw":5.747104},{"c":5.7807,"h":5.79,"l":5.765,"n":833,"o":5.77,"t":"2026-10-08T16:55:00Z","v":321052,"vw":5.779152},{"c":5.76,"h":5.78,"l":5.76,"n":693,"o":5.78,"t":"2026-10-08T17:00:00Z","v":117875,"vw":5.769031},{"c":5.745,"h":5.77,"l":5.74,"n":641,"o":5.762,"t":"2026-10-08T17:05:00Z","v":169075,"vw":5.752082},{"c":5.765,"h":5.775,"l":5.74,"n":756,"o":5.7499,"t":"2026-10-08T17:10:00Z","v":240147,"vw":5.762168},{"c":5.785,"h":5.79,"l":5.76,"n":777,"o":5.77,"t":"2026-10-08T17:15:00Z","v":252216,"vw":5.778328},{"c":5.76,"h":5.79,"l":5.76,"n":641,"o":5.785,"t":"2026-10-08T17:20:00Z","v":119984,"vw":5.774329},{"c":5.755,"h":5.77,"l":5.74,"n":1053,"o":5.77,"t":"2026-10-08T17:25:00Z","v":368562,"vw":5.754955},{"c":5.765,"h":5.775,"l":5.7548,"n":590,"o":5.755,"t":"2026-10-08T17:30:00Z","v":214679,"vw":5.766679},{"c":5.785,"h":5.8,"l":5.76,"n":626,"o":5.765,"t":"2026-10-08T17:35:00Z","v":267196,"vw":5.787506},{"c":5.81,"h":5.81,"l":5.79,"n":571,"o":5.79,"t":"2026-10-08T17:40:00Z","v":268126,"vw":5.798323},{"c":5.785,"h":5.81,"l":5.7801,"n":884,"o":5.805,"t":"2026-10-08T17:45:00Z","v":367982,"vw":5.797309},{"c":5.79,"h":5.8,"l":5.78,"n":763,"o":5.785,"t":"2026-10-08T17:50:00Z","v":151267,"vw":5.789401},{"c":5.795,"h":5.81,"l":5.785,"n":800,"o":5.785,"t":"2026-10-08T17:55:00Z","v":112392,"vw":5.798342},{"c":5.795,"h":5.81,"l":5.79,"n":518,"o":5.8,"t":"2026-10-08T18:00:00Z","v":124193,"vw":5.798403},{"c":5.8,"h":5.8072,"l":5.79,"n":617,"o":5.795,"t":"2026-10-08T18:05:00Z","v":215503,"vw":5.7984},{"c":5.8,"h":5.81,"l":5.79,"n":526,"o":5.795,"t":"2026-10-08T18:10:00Z","v":100667,"vw":5.798952},{"c":5.8,"h":5.81,"l":5.785,"n":636,"o":5.8001,"t":"2026-10-08T18:15:00Z","v":193635,"vw":5.793764},{"c":5.81,"h":5.81,"l":5.79,"n":331,"o":5.795,"t":"2026-10-08T18:20:00Z","v":43166,"vw":5.799489},{"c":5.805,"h":5.81,"l":5.8,"n":364,"o":5.81,"t":"2026-10-08T18:25:00Z","v":53533,"vw":5.806759},{"c":5.815,"h":5.815,"l":5.795,"n":574,"o":5.805,"t":"2026-10-08T18:30:00Z","v":121780,"vw":5.802327},{"c":5.815,"h":5.82,"l":5.81,"n":398,"o":5.815,"t":"2026-10-08T18:35:00Z","v":78373,"vw":5.815026},{"c":5.805,"h":5.82,"l":5.8,"n":429,"o":5.81,"t":"2026-10-08T18:40:00Z","v":123335,"vw":5.807747},{"c":5.81,"h":5.82,"l":5.8,"n":710,"o":5.81,"t":"2026-10-08T18:45:00Z","v":299364,"vw":5.81026},{"c":5.8085,"h":5.81,"l":5.8,"n":300,"o":5.805,"t":"2026-10-08T18:50:00Z","v":101594,"vw":5.806975},{"c":5.815,"h":5.82,"l":5.805,"n":331,"o":5.805,"t":"2026-10-08T18:55:00Z","v":83390,"vw":5.814334},{"c":5.815,"h":5.82,"l":5.81,"n":486,"o":5.815,"t":"2026-10-08T19:00:00Z","v":194072,"vw":5.814631},{"c":5.825,"h":5.83,"l":5.81,"n":514,"o":5.815,"t":"2026-10-08T19:05:00Z","v":132969,"vw":5.819042},{"c":5.8101,"h":5.83,"l":5.81,"n":631,"o":5.83,"t":"2026-10-08T19:10:00Z","v":145504,"vw":5.819159},{"c":5.82,"h":5.82,"l":5.81,"n":676,"o":5.81,"t":"2026-10-08T19:15:00Z","v":148346,"vw":5.814775},{"c":5.845,"h":5.85,"l":5.81,"n":701,"o":5.82,"t":"2026-10-08T19:20:00Z","v":201647,"vw":5.826132},{"c":5.825,"h":5.85,"l":5.82,"n":836,"o":5.85,"t":"2026-10-08T19:25:00Z","v":315511,"vw":5.835809},{"c":5.85,"h":5.86,"l":5.82,"n":1033,"o":5.8292,"t":"2026-10-08T19:30:00Z","v":418367,"vw":5.844678},{"c":5.865,"h":5.87,"l":5.85,"n":896,"o":5.85,"t":"2026-10-08T19:35:00Z","v":262525,"vw":5.859882},{"c":5.855,"h":5.87,"l":5.8524,"n":1416,"o":5.86,"t":"2026-10-08T19:40:00Z","v":466241,"vw":5.861525},{"c":5.87,"h":5.88,"l":5.855,"n":1264,"o":5.855,"t":"2026-10-08T19:45:00Z","v":570099,"vw":5.869933},{"c":5.875,"h":5.88,"l":5.86,"n":1202,"o":5.87,"t":"2026-10-08T19:50:00Z","v":506829,"vw":5.870872},{"c":5.87,"h":5.88,"l":5.86,"n":3699,"o":5.875,"t":"2026-10-08T19:55:00Z","v":1471337,"vw":5.867935},{"c":5.88,"h":5.88,"l":5.86,"n":49,"o":5.87,"t":"2026-10-08T20:00:00Z","v":10441902,"vw":5.860017},{"c":5.82,"h":5.87,"l":5.82,"n":23,"o":5.85,"t":"2026-10-08T20:05:00Z","v":4173,"vw":5.851252},{"c":5.86,"h":5.87,"l":5.85,"n":16,"o":5.87,"t":"2026-10-08T20:10:00Z","v":4267,"vw":5.855027},{"c":5.84,"h":5.86,"l":5.84,"n":11,"o":5.86,"t":"2026-10-08T20:25:00Z","v":2418,"vw":5.842308},{"c":5.86,"h":5.86,"l":5.8407,"n":16,"o":5.8407,"t":"2026-10-08T20:30:00Z","v":2084,"vw":5.851346},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-10-08T20:35:00Z","v":2004,"vw":5.85},{"c":5.85,"h":5.85,"l":5.85,"n":4,"o":5.85,"t":"2026-10-08T20:40:00Z","v":997,"vw":5.85},{"c":5.86,"h":5.86,"l":5.8592,"n":5,"o":5.8592,"t":"2026-10-08T20:55:00Z","v":2025,"vw":5.85996},{"c":5.87,"h":5.87,"l":5.86,"n":20,"o":5.86,"t":"2026-10-08T21:00:00Z","v":12684,"vw":5.869005},{"c":5.8615,"h":5.87,"l":5.8615,"n":9,"o":5.87,"t":"2026-10-08T21:05:00Z","v":1903,"vw":5.869328},{"c":5.87,"h":5.87,"l":5.8699,"n":3,"o":5.8699,"t":"2026-10-08T21:15:00Z","v":1628,"vw":5.869932},{"c":5.8601,"h":5.8601,"l":5.86,"n":2,"o":5.86,"t":"2026-10-08T21:20:00Z","v":718,"vw":5.86003},{"c":5.87,"h":5.87,"l":5.86,"n":5,"o":5.86,"t":"2026-10-08T21:25:00Z","v":2066,"vw":5.8605},{"c":5.86,"h":5.86,"l":5.86,"n":5,"o":5.86,"t":"2026-10-08T21:30:00Z","v":327,"vw":5.86},{"c":5.86,"h":5.87,"l":5.86,"n":2,"o":5.87,"t":"2026-10-08T21:35:00Z","v":5299,"vw":5.869436},{"c":5.87,"h":5.87,"l":5.85,"n":7,"o":5.85,"t":"2026-10-08T21:40:00Z","v":1502,"vw":5.865833},{"c":5.86,"h":5.86,"l":5.86,"n":4,"o":5.86,"t":"2026-10-08T21:45:00Z","v":709,"vw":5.86},{"c":5.8528,"h":5.86,"l":5.8528,"n":4,"o":5.86,"t":"2026-10-08T21:50:00Z","v":426,"vw":5.8564},{"c":5.8698,"h":5.8698,"l":5.8602,"n":5,"o":5.8602,"t":"2026-10-08T21:55:00Z","v":964,"vw":5.865824},{"c":5.86,"h":5.86,"l":5.86,"n":6,"o":5.86,"t":"2026-10-08T22:05:00Z","v":6533,"vw":5.86},{"c":5.88,"h":5.88,"l":5.88,"n":12,"o":5.88,"t":"2026-10-08T22:10:00Z","v":2085,"vw":5.88},{"c":5.8741,"h":5.8741,"l":5.8741,"n":4,"o":5.8741,"t":"2026-10-08T22:15:00Z","v":245,"vw":5.8741},{"c":5.87,"h":5.87,"l":5.87,"n":10,"o":5.87,"t":"2026-10-08T22:20:00Z","v":20285,"vw":5.87},{"c":5.88,"h":5.88,"l":5.88,"n":4,"o":5.88,"t":"2026-10-08T22:25:00Z","v":1010,"vw":5.88},{"c":5.87,"h":5.87,"l":5.87,"n":3,"o":5.87,"t":"2026-10-08T22:35:00Z","v":1600,"vw":5.87},{"c":5.87,"h":5.87,"l":5.87,"n":2,"o":5.87,"t":"2026-10-08T22:40:00Z","v":800,"vw":5.87},{"c":5.87,"h":5.8701,"l":5.87,"n":4,"o":5.8701,"t":"2026-10-08T22:45:00Z","v":620,"vw":5.870017},{"c":5.88,"h":5.88,"l":5.88,"n":2,"o":5.88,"t":"2026-10-08T22:55:00Z","v":401,"vw":5.88},{"c":5.8701,"h":5.8701,"l":5.8701,"n":2,"o":5.8701,"t":"2026-10-08T23:00:00Z","v":530,"vw":5.8701},{"c":5.879,"h":5.879,"l":5.879,"n":2,"o":5.879,"t":"2026-10-08T23:05:00Z","v":301,"vw":5.879},{"c":5.8779,"h":5.8779,"l":5.8779,"n":1,"o":5.8779,"t":"2026-10-08T23:10:00Z","v":4000,"vw":5.8779},{"c":5.8798,"h":5.8798,"l":5.87,"n":4,"o":5.87,"t":"2026-10-08T23:15:00Z","v":8340,"vw":5.871318},{"c":5.87,"h":5.88,"l":5.87,"n":11,"o":5.88,"t":"2026-10-08T23:30:00Z","v":4658,"vw":5.870217},{"c":5.88,"h":5.88,"l":5.87,"n":5,"o":5.8703,"t":"2026-10-08T23:40:00Z","v":4556,"vw":5.873444},{"c":5.8799,"h":5.8799,"l":5.87,"n":4,"o":5.879,"t":"2026-10-08T23:45:00Z","v":18615,"vw":5.870295},{"c":5.87,"h":5.88,"l":5.87,"n":5,"o":5.88,"t":"2026-10-08T23:50:00Z","v":19100,"vw":5.870157},{"c":5.872,"h":5.872,"l":5.8701,"n":4,"o":5.8701,"t":"2026-10-08T23:55:00Z","v":15501,"vw":5.871939},{"c":5.88,"h":5.9,"l":5.88,"n":64,"o":5.9,"t":"2026-10-09T08:00:00Z","v":9531,"vw":5.895808},{"c":5.88,"h":5.88,"l":5.88,"n":3,"o":5.88,"t":"2026-10-09T08:05:00Z","v":300,"vw":5.88},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-10-09T08:10:00Z","v":122,"vw":5.87},{"c":5.88,"h":5.885,"l":5.88,"n":4,"o":5.885,"t":"2026-10-09T08:30:00Z","v":1480,"vw":5.880362},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-09T09:35:00Z","v":100,"vw":5.9},{"c":5.91,"h":5.91,"l":5.89,"n":53,"o":5.89,"t":"2026-10-09T09:40:00Z","v":6432,"vw":5.904689},{"c":5.89,"h":5.92,"l":5.89,"n":23,"o":5.92,"t":"2026-10-09T09:45:00Z","v":13784,"vw":5.915274},{"c":5.89,"h":5.89,"l":5.89,"n":9,"o":5.89,"t":"2026-10-09T09:50:00Z","v":1532,"vw":5.89},{"c":5.9,"h":5.92,"l":5.9,"n":35,"o":5.9,"t":"2026-10-09T10:00:00Z","v":3995,"vw":5.911828},{"c":5.8901,"h":5.8901,"l":5.89,"n":10,"o":5.89,"t":"2026-10-09T10:05:00Z","v":600,"vw":5.89005},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-09T10:15:00Z","v":200,"vw":5.88},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-09T10:40:00Z","v":500,"vw":5.88},{"c":5.89,"h":5.9,"l":5.88,"n":56,"o":5.89,"t":"2026-10-09T11:00:00Z","v":11997,"vw":5.896275},{"c":5.89,"h":5.89,"l":5.89,"n":11,"o":5.89,"t":"2026-10-09T11:10:00Z","v":339,"vw":5.89},{"c":5.9,"h":5.9,"l":5.9,"n":14,"o":5.9,"t":"2026-10-09T11:15:00Z","v":15298,"vw":5.9},{"c":5.9195,"h":5.92,"l":5.9,"n":22,"o":5.9,"t":"2026-10-09T11:20:00Z","v":6438,"vw":5.918648},{"c":5.92,"h":5.92,"l":5.91,"n":7,"o":5.91,"t":"2026-10-09T11:25:00Z","v":3341,"vw":5.912954},{"c":5.921,"h":5.921,"l":5.92,"n":12,"o":5.92,"t":"2026-10-09T11:30:00Z","v":2714,"vw":5.92004},{"c":5.92,"h":5.93,"l":5.92,"n":11,"o":5.93,"t":"2026-10-09T11:35:00Z","v":5216,"vw":5.921996},{"c":5.92,"h":5.92,"l":5.92,"n":4,"o":5.92,"t":"2026-10-09T11:40:00Z","v":374,"vw":5.92},{"c":5.9292,"h":5.9299,"l":5.9292,"n":4,"o":5.9299,"t":"2026-10-09T11:45:00Z","v":1105,"vw":5.929836},{"c":5.94,"h":5.95,"l":5.93,"n":94,"o":5.93,"t":"2026-10-09T11:50:00Z","v":14545,"vw":5.945769},{"c":5.93,"h":5.9401,"l":5.93,"n":23,"o":5.94,"t":"2026-10-09T11:55:00Z","v":3408,"vw":5.93912},{"c":5.93,"h":5.93,"l":5.92,"n":4,"o":5.92,"t":"2026-10-09T12:00:00Z","v":1702,"vw":5.926061},{"c":5.92,"h":5.94,"l":5.92,"n":6,"o":5.94,"t":"2026-10-09T12:05:00Z","v":555,"vw":5.924},{"c":5.9386,"h":5.94,"l":5.92,"n":12,"o":5.93,"t":"2026-10-09T12:10:00Z","v":40788,"vw":5.939724},{"c":5.949,"h":5.96,"l":5.93,"n":42,"o":5.93,"t":"2026-10-09T12:15:00Z","v":59125,"vw":5.951041},{"c":5.95,"h":5.95,"l":5.9393,"n":9,"o":5.95,"t":"2026-10-09T12:20:00Z","v":7303,"vw":5.949575},{"c":5.9501,"h":5.96,"l":5.95,"n":33,"o":5.95,"t":"2026-10-09T12:25:00Z","v":6767,"vw":5.953765},{"c":5.95,"h":5.95,"l":5.94,"n":35,"o":5.95,"t":"2026-10-09T12:30:00Z","v":12335,"vw":5.949858},{"c":5.9615,"h":5.97,"l":5.95,"n":39,"o":5.95,"t":"2026-10-09T12:35:00Z","v":6579,"vw":5.961932},{"c":5.9427,"h":5.99,"l":5.94,"n":235,"o":5.9605,"t":"2026-10-09T12:40:00Z","v":79063,"vw":5.970169},{"c":5.9598,"h":5.96,"l":5.95,"n":14,"o":5.95,"t":"2026-10-09T12:45:00Z","v":4373,"vw":5.958788},{"c":5.9643,"h":5.965,"l":5.955,"n":12,"o":5.96,"t":"2026-10-09T12:50:00Z","v":2101,"vw":5.961113},{"c":5.97,"h":5.97,"l":5.9605,"n":7,"o":5.9699,"t":"2026-10-09T12:55:00Z","v":4813,"vw":5.968723},{"c":5.98,"h":5.98,"l":5.96,"n":20,"o":5.96,"t":"2026-10-09T13:00:00Z","v":3994,"vw":5.97158},{"c":5.9785,"h":5.98,"l":5.97,"n":30,"o":5.9792,"t":"2026-10-09T13:05:00Z","v":9179,"vw":5.975975},{"c":6,"h":6,"l":5.97,"n":68,"o":5.97,"t":"2026-10-09T13:10:00Z","v":31096,"vw":5.989251},{"c":5.9995,"h":6,"l":5.99,"n":58,"o":5.9997,"t":"2026-10-09T13:15:00Z","v":17134,"vw":5.994054},{"c":5.9915,"h":6,"l":5.99,"n":29,"o":5.9902,"t":"2026-10-09T13:20:00Z","v":5155,"vw":5.992935},{"c":6,"h":6.02,"l":5.99,"n":189,"o":6,"t":"2026-10-09T13:25:00Z","v":82477,"vw":6.000111},{"c":6.065,"h":6.11,"l":5.945,"n":2771,"o":5.995,"t":"2026-10-09T13:30:00Z","v":1872344,"vw":6.036986},{"c":6.045,"h":6.08,"l":6.02,"n":1804,"o":6.065,"t":"2026-10-09T13:35:00Z","v":592410,"vw":6.051985},{"c":6.095,"h":6.12,"l":6.04,"n":2127,"o":6.045,"t":"2026-10-09T13:40:00Z","v":1062355,"vw":6.084939},{"c":6.13,"h":6.13,"l":6.085,"n":1764,"o":6.095,"t":"2026-10-09T13:45:00Z","v":747912,"vw":6.107157},{"c":6.1499,"h":6.16,"l":6.115,"n":1656,"o":6.12,"t":"2026-10-09T13:50:00Z","v":652334,"vw":6.141117},{"c":6.1099,"h":6.16,"l":6.09,"n":1522,"o":6.1401,"t":"2026-10-09T13:55:00Z","v":688491,"vw":6.12789},{"c":6.095,"h":6.11,"l":6.08,"n":1084,"o":6.105,"t":"2026-10-09T14:00:00Z","v":457451,"vw":6.093001},{"c":6.125,"h":6.13,"l":6.095,"n":1013,"o":6.095,"t":"2026-10-09T14:05:00Z","v":361958,"vw":6.115131},{"c":6.125,"h":6.14,"l":6.11,"n":1329,"o":6.125,"t":"2026-10-09T14:10:00Z","v":434240,"vw":6.123106},{"c":6.1,"h":6.1283,"l":6.09,"n":1203,"o":6.125,"t":"2026-10-09T14:15:00Z","v":402111,"vw":6.110806},{"c":6.13,"h":6.13,"l":6.095,"n":1337,"o":6.0995,"t":"2026-10-09T14:20:00Z","v":653337,"vw":6.11448},{"c":6.145,"h":6.15,"l":6.1124,"n":1794,"o":6.1298,"t":"2026-10-09T14:25:00Z","v":796916,"vw":6.13447},{"c":6.13,"h":6.15,"l":6.12,"n":1894,"o":6.148,"t":"2026-10-09T14:30:00Z","v":835338,"vw":6.140582},{"c":6.195,"h":6.2,"l":6.13,"n":2462,"o":6.13,"t":"2026-10-09T14:35:00Z","v":1052013,"vw":6.1655},{"c":6.19,"h":6.22,"l":6.19,"n":2848,"o":6.195,"t":"2026-10-09T14:40:00Z","v":1767712,"vw":6.203403},{"c":6.2001,"h":6.21,"l":6.17,"n":1852,"o":6.195,"t":"2026-10-09T14:45:00Z","v":783021,"vw":6.190269},{"c":6.215,"h":6.22,"l":6.18,"n":2115,"o":6.2,"t":"2026-10-09T14:50:00Z","v":1293420,"vw":6.206426},{"c":6.28,"h":6.28,"l":6.2,"n":2641,"o":6.215,"t":"2026-10-09T14:55:00Z","v":1807883,"vw":6.230223},{"c":6.255,"h":6.29,"l":6.25,"n":1888,"o":6.2701,"t":"2026-10-09T15:00:00Z","v":970105,"vw":6.269993},{"c":6.2099,"h":6.26,"l":6.2,"n":1781,"o":6.255,"t":"2026-10-09T15:05:00Z","v":754730,"vw":6.230238},{"c":6.2299,"h":6.24,"l":6.2,"n":1596,"o":6.21,"t":"2026-10-09T15:10:00Z","v":678446,"vw":6.226317},{"c":6.245,"h":6.27,"l":6.22,"n":1747,"o":6.22,"t":"2026-10-09T15:15:00Z","v":676744,"vw":6.250723},{"c":6.2583,"h":6.26,"l":6.22,"n":1921,"o":6.245,"t":"2026-10-09T15:20:00Z","v":893352,"vw":6.244624},{"c":6.265,"h":6.28,"l":6.25,"n":1567,"o":6.2539,"t":"2026-10-09T15:25:00Z","v":718847,"vw":6.268103},{"c":6.315,"h":6.32,"l":6.26,"n":2090,"o":6.2699,"t":"2026-10-09T15:30:00Z","v":1137295,"vw":6.294571},{"c":6.335,"h":6.34,"l":6.31,"n":1960,"o":6.3199,"t":"2026-10-09T15:35:00Z","v":774928,"vw":6.324043},{"c":6.325,"h":6.34,"l":6.315,"n":2018,"o":6.335,"t":"2026-10-09T15:40:00Z","v":663333,"vw":6.327101},{"c":6.335,"h":6.34,"l":6.31,"n":1199,"o":6.32,"t":"2026-10-09T15:45:00Z","v":405116,"vw":6.325288},{"c":6.33,"h":6.35,"l":6.32,"n":1780,"o":6.335,"t":"2026-10-09T15:50:00Z","v":774785,"vw":6.338216},{"c":6.255,"h":6.335,"l":6.255,"n":2032,"o":6.325,"t":"2026-10-09T15:55:00Z","v":839497,"vw":6.30249},{"c":6.23,"h":6.27,"l":6.21,"n":1794,"o":6.255,"t":"2026-10-09T16:00:00Z","v":857365,"vw":6.242484},{"c":6.245,"h":6.25,"l":6.22,"n":1194,"o":6.23,"t":"2026-10-09T16:05:00Z","v":423741,"vw":6.235779},{"c":6.2501,"h":6.26,"l":6.24,"n":1157,"o":6.25,"t":"2026-10-09T16:10:00Z","v":546399,"vw":6.253359},{"c":6.29,"h":6.29,"l":6.25,"n":1802,"o":6.255,"t":"2026-10-09T16:15:00Z","v":673949,"vw":6.27444},{"c":6.2782,"h":6.29,"l":6.27,"n":1688,"o":6.285,"t":"2026-10-09T16:20:00Z","v":437396,"vw":6.279557},{"c":6.255,"h":6.28,"l":6.25,"n":1336,"o":6.275,"t":"2026-10-09T16:25:00Z","v":323420,"vw":6.265268},{"c":6.261,"h":6.27,"l":6.25,"n":1361,"o":6.255,"t":"2026-10-09T16:30:00Z","v":344102,"vw":6.26206},{"c":6.265,"h":6.27,"l":6.25,"n":1502,"o":6.265,"t":"2026-10-09T16:35:00Z","v":510216,"vw":6.26049},{"c":6.27,"h":6.28,"l":6.26,"n":981,"o":6.27,"t":"2026-10-09T16:40:00Z","v":211264,"vw":6.270299},{"c":6.2701,"h":6.3,"l":6.27,"n":1441,"o":6.275,"t":"2026-10-09T16:45:00Z","v":604241,"vw":6.282401},{"c":6.29,"h":6.29,"l":6.27,"n":850,"o":6.28,"t":"2026-10-09T16:50:00Z","v":235685,"vw":6.285325},{"c":6.275,"h":6.3,"l":6.275,"n":1236,"o":6.29,"t":"2026-10-09T16:55:00Z","v":374209,"vw":6.287854},{"c":6.27,"h":6.28,"l":6.265,"n":1164,"o":6.275,"t":"2026-10-09T17:00:00Z","v":328805,"vw":6.271568},{"c":6.265,"h":6.28,"l":6.26,"n":1374,"o":6.27,"t":"2026-10-09T17:05:00Z","v":284281,"vw":6.266529},{"c":6.265,"h":6.27,"l":6.26,"n":705,"o":6.265,"t":"2026-10-09T17:10:00Z","v":109884,"vw":6.264551},{"c":6.25,"h":6.27,"l":6.25,"n":942,"o":6.265,"t":"2026-10-09T17:15:00Z","v":226799,"vw":6.257297},{"c":6.26,"h":6.27,"l":6.25,"n":958,"o":6.255,"t":"2026-10-09T17:20:00Z","v":233525,"vw":6.259572},{"c":6.26,"h":6.27,"l":6.26,"n":1144,"o":6.265,"t":"2026-10-09T17:25:00Z","v":252989,"vw":6.264355},{"c":6.245,"h":6.275,"l":6.24,"n":1743,"o":6.265,"t":"2026-10-09T17:30:00Z","v":423683,"vw":6.260519},{"c":6.245,"h":6.25,"l":6.23,"n":1395,"o":6.245,"t":"2026-10-09T17:35:00Z","v":493746,"vw":6.23902},{"c":6.2496,"h":6.25,"l":6.23,"n":820,"o":6.245,"t":"2026-10-09T17:40:00Z","v":113603,"vw":6.240379},{"c":6.26,"h":6.26,"l":6.24,"n":904,"o":6.25,"t":"2026-10-09T17:45:00Z","v":198169,"vw":6.252745},{"c":6.245,"h":6.265,"l":6.24,"n":1117,"o":6.26,"t":"2026-10-09T17:50:00Z","v":317039,"vw":6.254297},{"c":6.24,"h":6.255,"l":6.24,"n":765,"o":6.25,"t":"2026-10-09T17:55:00Z","v":261493,"vw":6.248745},{"c":6.265,"h":6.27,"l":6.24,"n":810,"o":6.25,"t":"2026-10-09T18:00:00Z","v":452722,"vw":6.258936},{"c":6.26,"h":6.27,"l":6.26,"n":774,"o":6.27,"t":"2026-10-09T18:05:00Z","v":199125,"vw":6.264748},{"c":6.275,"h":6.28,"l":6.26,"n":1002,"o":6.27,"t":"2026-10-09T18:10:00Z","v":259613,"vw":6.275595},{"c":6.27,"h":6.28,"l":6.27,"n":764,"o":6.28,"t":"2026-10-09T18:15:00Z","v":141049,"vw":6.27558},{"c":6.265,"h":6.28,"l":6.26,"n":1387,"o":6.28,"t":"2026-10-09T18:20:00Z","v":428359,"vw":6.271616},{"c":6.2585,"h":6.2755,"l":6.25,"n":931,"o":6.265,"t":"2026-10-09T18:25:00Z","v":227776,"vw":6.266064},{"c":6.26,"h":6.27,"l":6.25,"n":794,"o":6.26,"t":"2026-10-09T18:30:00Z","v":189425,"vw":6.257018},{"c":6.255,"h":6.265,"l":6.25,"n":933,"o":6.26,"t":"2026-10-09T18:35:00Z","v":247117,"vw":6.257829},{"c":6.26,"h":6.27,"l":6.25,"n":899,"o":6.255,"t":"2026-10-09T18:40:00Z","v":168373,"vw":6.260607},{"c":6.26,"h":6.27,"l":6.2401,"n":1337,"o":6.265,"t":"2026-10-09T18:45:00Z","v":289169,"vw":6.257225},{"c":6.265,"h":6.27,"l":6.26,"n":800,"o":6.26,"t":"2026-10-09T18:50:00Z","v":180834,"vw":6.266097},{"c":6.265,"h":6.27,"l":6.2542,"n":988,"o":6.265,"t":"2026-10-09T18:55:00Z","v":219406,"vw":6.263085},{"c":6.255,"h":6.27,"l":6.25,"n":1248,"o":6.27,"t":"2026-10-09T19:00:00Z","v":285068,"vw":6.258571},{"c":6.255,"h":6.26,"l":6.24,"n":974,"o":6.255,"t":"2026-10-09T19:05:00Z","v":204798,"vw":6.252407},{"c":6.255,"h":6.26,"l":6.25,"n":848,"o":6.26,"t":"2026-10-09T19:10:00Z","v":172453,"vw":6.25527},{"c":6.245,"h":6.27,"l":6.24,"n":1375,"o":6.26,"t":"2026-10-09T19:15:00Z","v":598179,"vw":6.25824},{"c":6.255,"h":6.26,"l":6.24,"n":1006,"o":6.25,"t":"2026-10-09T19:20:00Z","v":725059,"vw":6.245838},{"c":6.252,"h":6.26,"l":6.25,"n":1010,"o":6.26,"t":"2026-10-09T19:25:00Z","v":196724,"vw":6.254731},{"c":6.25,"h":6.27,"l":6.24,"n":1729,"o":6.255,"t":"2026-10-09T19:30:00Z","v":554124,"vw":6.256724},{"c":6.264,"h":6.27,"l":6.25,"n":1066,"o":6.255,"t":"2026-10-09T19:35:00Z","v":281647,"vw":6.258521},{"c":6.275,"h":6.29,"l":6.26,"n":1803,"o":6.27,"t":"2026-10-09T19:40:00Z","v":773027,"vw":6.281736},{"c":6.2572,"h":6.29,"l":6.25,"n":1640,"o":6.27,"t":"2026-10-09T19:45:00Z","v":603504,"vw":6.274679},{"c":6.26,"h":6.27,"l":6.25,"n":1558,"o":6.26,"t":"2026-10-09T19:50:00Z","v":549435,"vw":6.258643},{"c":6.235,"h":6.26,"l":6.23,"n":5451,"o":6.26,"t":"2026-10-09T19:55:00Z","v":2612302,"vw":6.239972},{"c":6.24,"h":6.25,"l":6.23,"n":180,"o":6.2415,"t":"2026-10-09T20:00:00Z","v":3488419,"vw":6.230105},{"c":6.246,"h":6.248,"l":6.24,"n":30,"o":6.24,"t":"2026-10-09T20:05:00Z","v":21510,"vw":6.242294},{"c":6.23,"h":6.25,"l":6.2208,"n":25,"o":6.2469,"t":"2026-10-09T20:10:00Z","v":58325,"vw":6.24807},{"c":6.25,"h":6.25,"l":6.23,"n":12,"o":6.24,"t":"2026-10-09T20:15:00Z","v":25421,"vw":6.249763},{"c":6.23,"h":6.25,"l":6.22,"n":6,"o":6.25,"t":"2026-10-09T20:20:00Z","v":3309,"vw":6.22349},{"c":6.24,"h":6.2402,"l":6.24,"n":14,"o":6.24,"t":"2026-10-09T20:25:00Z","v":1297,"vw":6.240031},{"c":6.2499,"h":6.2499,"l":6.2403,"n":9,"o":6.2491,"t":"2026-10-09T20:30:00Z","v":2142,"vw":6.248117},{"c":6.24,"h":6.2485,"l":6.24,"n":3,"o":6.2485,"t":"2026-10-09T20:35:00Z","v":2150,"vw":6.240405},{"c":6.25,"h":6.25,"l":6.24,"n":6,"o":6.24,"t":"2026-10-09T20:40:00Z","v":1429,"vw":6.241328},{"c":6.24,"h":6.24,"l":6.24,"n":2,"o":6.24,"t":"2026-10-09T20:45:00Z","v":121,"vw":6.24},{"c":6.2401,"h":6.2401,"l":6.24,"n":4,"o":6.24,"t":"2026-10-09T20:50:00Z","v":208,"vw":6.24005},{"c":6.2485,"h":6.2492,"l":6.2403,"n":7,"o":6.2403,"t":"2026-10-09T20:55:00Z","v":458,"vw":6.2441},{"c":6.24,"h":6.25,"l":6.24,"n":11,"o":6.24,"t":"2026-10-09T21:00:00Z","v":3446,"vw":6.242908},{"c":6.25,"h":6.25,"l":6.24,"n":38,"o":6.25,"t":"2026-10-09T21:05:00Z","v":31255,"vw":6.245},{"c":6.25,"h":6.25,"l":6.24,"n":45,"o":6.24,"t":"2026-10-09T21:10:00Z","v":47406,"vw":6.244578},{"c":6.2401,"h":6.25,"l":6.24,"n":26,"o":6.25,"t":"2026-10-09T21:15:00Z","v":30955,"vw":6.243116},{"c":6.2403,"h":6.242,"l":6.24,"n":18,"o":6.2415,"t":"2026-10-09T21:20:00Z","v":5699,"vw":6.240765},{"c":6.2494,"h":6.2494,"l":6.24,"n":5,"o":6.24,"t":"2026-10-09T21:25:00Z","v":416,"vw":6.24705},{"c":6.2403,"h":6.2493,"l":6.2403,"n":7,"o":6.2493,"t":"2026-10-09T21:30:00Z","v":575,"vw":6.244082},{"c":6.25,"h":6.25,"l":6.25,"n":3,"o":6.25,"t":"2026-10-09T21:35:00Z","v":203,"vw":6.25},{"c":6.23,"h":6.24,"l":6.23,"n":14,"o":6.24,"t":"2026-10-09T21:40:00Z","v":1253,"vw":6.231748},{"c":6.2479,"h":6.2479,"l":6.2479,"n":3,"o":6.2479,"t":"2026-10-09T21:45:00Z","v":251,"vw":6.2479},{"c":6.24,"h":6.24,"l":6.23,"n":5,"o":6.23,"t":"2026-10-09T21:50:00Z","v":3862,"vw":6.237782},{"c":6.2493,"h":6.2493,"l":6.2493,"n":1,"o":6.2493,"t":"2026-10-09T22:00:00Z","v":500,"vw":6.2493},{"c":6.2478,"h":6.2478,"l":6.2478,"n":3,"o":6.2478,"t":"2026-10-09T22:10:00Z","v":405,"vw":6.2478},{"c":6.2492,"h":6.25,"l":6.2492,"n":3,"o":6.25,"t":"2026-10-09T22:15:00Z","v":201,"vw":6.2496},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-09T22:25:00Z","v":188,"vw":6.25},{"c":6.25,"h":6.25,"l":6.25,"n":4,"o":6.25,"t":"2026-10-09T22:30:00Z","v":5127,"vw":6.25},{"c":6.23,"h":6.2309,"l":6.23,"n":2,"o":6.2309,"t":"2026-10-09T22:40:00Z","v":999,"vw":6.23018},{"c":6.2499,"h":6.25,"l":6.2499,"n":3,"o":6.25,"t":"2026-10-09T22:45:00Z","v":1251,"vw":6.24998},{"c":6.24,"h":6.2415,"l":6.24,"n":3,"o":6.2415,"t":"2026-10-09T22:50:00Z","v":651,"vw":6.241154},{"c":6.24,"h":6.24,"l":6.24,"n":11,"o":6.24,"t":"2026-10-09T23:05:00Z","v":4245,"vw":6.24},{"c":6.2399,"h":6.24,"l":6.2203,"n":7,"o":6.24,"t":"2026-10-09T23:10:00Z","v":22712,"vw":6.239556},{"c":6.25,"h":6.25,"l":6.23,"n":11,"o":6.23,"t":"2026-10-09T23:15:00Z","v":863,"vw":6.24233},{"c":6.22,"h":6.22,"l":6.22,"n":2,"o":6.22,"t":"2026-10-09T23:20:00Z","v":103,"vw":6.22},{"c":6.24,"h":6.24,"l":6.22,"n":6,"o":6.22,"t":"2026-10-09T23:25:00Z","v":601,"vw":6.23},{"c":6.2216,"h":6.23,"l":6.22,"n":10,"o":6.23,"t":"2026-10-09T23:30:00Z","v":1909,"vw":6.225431},{"c":6.23,"h":6.23,"l":6.23,"n":4,"o":6.23,"t":"2026-10-09T23:35:00Z","v":1641,"vw":6.23},{"c":6.22,"h":6.22,"l":6.22,"n":2,"o":6.22,"t":"2026-10-09T23:40:00Z","v":102,"vw":6.22},{"c":6.25,"h":6.25,"l":6.24,"n":5,"o":6.24,"t":"2026-10-09T23:45:00Z","v":4155,"vw":6.249756},{"c":6.25,"h":6.25,"l":6.22,"n":3,"o":6.22,"t":"2026-10-09T23:50:00Z","v":800,"vw":6.230913},{"c":6.25,"h":6.25,"l":6.24,"n":12,"o":6.24,"t":"2026-10-09T23:55:00Z","v":7301,"vw":6.244316},{"c":6.36,"h":6.36,"l":6.27,"n":204,"o":6.33,"t":"2026-10-12T08:00:00Z","v":54009,"vw":6.318208},{"c":6.4673,"h":6.4673,"l":6.27,"n":199,"o":6.3507,"t":"2026-10-12T08:05:00Z","v":44353,"vw":6.39869},{"c":6.5,"h":6.505,"l":6.45,"n":156,"o":6.46,"t":"2026-10-12T08:10:00Z","v":77981,"vw":6.489735},{"c":6.5381,"h":6.55,"l":6.5,"n":70,"o":6.5,"t":"2026-10-12T08:15:00Z","v":38528,"vw":6.536659},{"c":6.53,"h":6.55,"l":6.47,"n":94,"o":6.544,"t":"2026-10-12T08:20:00Z","v":111882,"vw":6.537161},{"c":6.42,"h":6.47,"l":6.41,"n":32,"o":6.45,"t":"2026-10-12T08:25:00Z","v":16104,"vw":6.43605},{"c":6.39,"h":6.46,"l":6.35,"n":35,"o":6.41,"t":"2026-10-12T08:30:00Z","v":13490,"vw":6.412156},{"c":6.41,"h":6.411,"l":6.401,"n":16,"o":6.401,"t":"2026-10-12T08:35:00Z","v":1226,"vw":6.407515},{"c":6.4,"h":6.4,"l":6.4,"n":5,"o":6.4,"t":"2026-10-12T08:40:00Z","v":1400,"vw":6.4},{"c":6.4,"h":6.4,"l":6.4,"n":3,"o":6.4,"t":"2026-10-12T08:45:00Z","v":750,"vw":6.4},{"c":6.41,"h":6.41,"l":6.4,"n":9,"o":6.41,"t":"2026-10-12T08:50:00Z","v":8320,"vw":6.402238},{"c":6.42,"h":6.42,"l":6.4,"n":5,"o":6.4,"t":"2026-10-12T08:55:00Z","v":567,"vw":6.403724},{"c":6.41,"h":6.41,"l":6.41,"n":3,"o":6.41,"t":"2026-10-12T09:00:00Z","v":2001,"vw":6.41},{"c":6.4,"h":6.4,"l":6.4,"n":2,"o":6.4,"t":"2026-10-12T09:05:00Z","v":113,"vw":6.4},{"c":6.3988,"h":6.3988,"l":6.3988,"n":1,"o":6.3988,"t":"2026-10-12T09:10:00Z","v":1100,"vw":6.3988},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-12T09:15:00Z","v":100,"vw":6.4},{"c":6.37,"h":6.39,"l":6.37,"n":13,"o":6.39,"t":"2026-10-12T09:20:00Z","v":2853,"vw":6.372926},{"c":6.35,"h":6.37,"l":6.35,"n":72,"o":6.37,"t":"2026-10-12T09:25:00Z","v":20506,"vw":6.353525},{"c":6.3594,"h":6.37,"l":6.35,"n":11,"o":6.35,"t":"2026-10-12T09:35:00Z","v":2350,"vw":6.35865},{"c":6.33,"h":6.35,"l":6.33,"n":3,"o":6.35,"t":"2026-10-12T09:40:00Z","v":2100,"vw":6.331905},{"c":6.37,"h":6.37,"l":6.3598,"n":12,"o":6.3598,"t":"2026-10-12T09:45:00Z","v":14505,"vw":6.369858},{"c":6.4,"h":6.4,"l":6.3999,"n":2,"o":6.3999,"t":"2026-10-12T09:50:00Z","v":3400,"vw":6.399929},{"c":6.36,"h":6.3689,"l":6.36,"n":9,"o":6.3689,"t":"2026-10-12T09:55:00Z","v":405,"vw":6.36445},{"c":6.35,"h":6.35,"l":6.35,"n":16,"o":6.35,"t":"2026-10-12T10:00:00Z","v":1455,"vw":6.35},{"c":6.35,"h":6.35,"l":6.34,"n":4,"o":6.34,"t":"2026-10-12T10:05:00Z","v":2200,"vw":6.341469},{"c":6.35,"h":6.35,"l":6.33,"n":10,"o":6.34,"t":"2026-10-12T10:10:00Z","v":8867,"vw":6.345426},{"c":6.3494,"h":6.3494,"l":6.3494,"n":1,"o":6.3494,"t":"2026-10-12T10:20:00Z","v":100,"vw":6.3494},{"c":6.3618,"h":6.4,"l":6.35,"n":112,"o":6.35,"t":"2026-10-12T10:25:00Z","v":19886,"vw":6.384575},{"c":6.4,"h":6.4,"l":6.37,"n":16,"o":6.3706,"t":"2026-10-12T10:30:00Z","v":11170,"vw":6.385361},{"c":6.4,"h":6.4,"l":6.37,"n":10,"o":6.3898,"t":"2026-10-12T10:35:00Z","v":19554,"vw":6.395341},{"c":6.4,"h":6.45,"l":6.4,"n":86,"o":6.41,"t":"2026-10-12T10:45:00Z","v":51772,"vw":6.425026},{"c":6.42,"h":6.42,"l":6.3544,"n":17,"o":6.3544,"t":"2026-10-12T10:50:00Z","v":2474,"vw":6.396628},{"c":6.3838,"h":6.4,"l":6.35,"n":90,"o":6.39,"t":"2026-10-12T11:00:00Z","v":15009,"vw":6.384102},{"c":6.4,"h":6.4,"l":6.38,"n":27,"o":6.39,"t":"2026-10-12T11:05:00Z","v":7918,"vw":6.396845},{"c":6.38,"h":6.4,"l":6.36,"n":88,"o":6.3875,"t":"2026-10-12T11:10:00Z","v":13085,"vw":6.387696},{"c":6.38,"h":6.4,"l":6.3673,"n":26,"o":6.4,"t":"2026-10-12T11:15:00Z","v":11251,"vw":6.378206},{"c":6.39,"h":6.4,"l":6.38,"n":54,"o":6.38,"t":"2026-10-12T11:20:00Z","v":8408,"vw":6.395427},{"c":6.3985,"h":6.4,"l":6.39,"n":7,"o":6.39,"t":"2026-10-12T11:25:00Z","v":2668,"vw":6.394038},{"c":6.39,"h":6.3901,"l":6.39,"n":11,"o":6.39,"t":"2026-10-12T11:30:00Z","v":1657,"vw":6.390007},{"c":6.38,"h":6.3899,"l":6.38,"n":7,"o":6.3899,"t":"2026-10-12T11:35:00Z","v":106052,"vw":6.38934},{"c":6.42,"h":6.42,"l":6.37,"n":177,"o":6.37,"t":"2026-10-12T11:40:00Z","v":54345,"vw":6.4078},{"c":6.44,"h":6.44,"l":6.43,"n":16,"o":6.43,"t":"2026-10-12T11:45:00Z","v":9473,"vw":6.434613},{"c":6.42,"h":6.44,"l":6.42,"n":137,"o":6.44,"t":"2026-10-12T11:50:00Z","v":37067,"vw":6.437456},{"c":6.4092,"h":6.41,"l":6.4,"n":70,"o":6.41,"t":"2026-10-12T11:55:00Z","v":4575,"vw":6.406685},{"c":6.38,"h":6.42,"l":6.37,"n":88,"o":6.41,"t":"2026-10-12T12:00:00Z","v":130986,"vw":6.417888},{"c":6.399,"h":6.399,"l":6.37,"n":12,"o":6.37,"t":"2026-10-12T12:05:00Z","v":15091,"vw":6.37363},{"c":6.4,"h":6.4,"l":6.38,"n":27,"o":6.39,"t":"2026-10-12T12:10:00Z","v":3337,"vw":6.3856},{"c":6.3701,"h":6.4,"l":6.37,"n":24,"o":6.37,"t":"2026-10-12T12:15:00Z","v":7670,"vw":6.387956},{"c":6.41,"h":6.41,"l":6.37,"n":111,"o":6.4,"t":"2026-10-12T12:20:00Z","v":10515,"vw":6.390108},{"c":6.432,"h":6.44,"l":6.39,"n":479,"o":6.4,"t":"2026-10-12T12:25:00Z","v":91978,"vw":6.411375},{"c":6.46,"h":6.46,"l":6.42,"n":194,"o":6.43,"t":"2026-10-12T12:30:00Z","v":119577,"vw":6.441823},{"c":6.47,"h":6.49,"l":6.4327,"n":351,"o":6.4429,"t":"2026-10-12T12:35:00Z","v":134609,"vw":6.468},{"c":6.49,"h":6.49,"l":6.46,"n":300,"o":6.47,"t":"2026-10-12T12:40:00Z","v":139348,"vw":6.477429},{"c":6.3804,"h":6.5,"l":6.3804,"n":533,"o":6.4815,"t":"2026-10-12T12:45:00Z","v":314321,"vw":6.481728},{"c":6.3973,"h":6.4,"l":6.38,"n":85,"o":6.38,"t":"2026-10-12T12:50:00Z","v":36070,"vw":6.390397},{"c":6.39,"h":6.4,"l":6.39,"n":102,"o":6.39,"t":"2026-10-12T12:55:00Z","v":93943,"vw":6.396244},{"c":6.4,"h":6.41,"l":6.38,"n":226,"o":6.39,"t":"2026-10-12T13:00:00Z","v":79122,"vw":6.395101},{"c":6.4,"h":6.42,"l":6.388,"n":131,"o":6.3992,"t":"2026-10-12T13:05:00Z","v":19065,"vw":6.404781},{"c":6.4003,"h":6.41,"l":6.39,"n":111,"o":6.4,"t":"2026-10-12T13:10:00Z","v":37028,"vw":6.402626},{"c":6.4,"h":6.41,"l":6.4,"n":45,"o":6.4,"t":"2026-10-12T13:15:00Z","v":19014,"vw":6.405741},{"c":6.41,"h":6.43,"l":6.4,"n":117,"o":6.4,"t":"2026-10-12T13:20:00Z","v":16222,"vw":6.4127},{"c":6.38,"h":6.43,"l":6.38,"n":191,"o":6.4,"t":"2026-10-12T13:25:00Z","v":29706,"vw":6.403259},{"c":6.285,"h":6.44,"l":6.27,"n":2444,"o":6.38,"t":"2026-10-12T13:30:00Z","v":1108964,"vw":6.353713},{"c":6.395,"h":6.4,"l":6.2801,"n":1651,"o":6.2801,"t":"2026-10-12T13:35:00Z","v":663691,"vw":6.355974},{"c":6.47,"h":6.48,"l":6.395,"n":2060,"o":6.395,"t":"2026-10-12T13:40:00Z","v":909749,"vw":6.433817},{"c":6.44,"h":6.5,"l":6.415,"n":2880,"o":6.475,"t":"2026-10-12T13:45:00Z","v":1176979,"vw":6.467168},{"c":6.405,"h":6.465,"l":6.3909,"n":1442,"o":6.435,"t":"2026-10-12T13:50:00Z","v":454147,"vw":6.43509},{"c":6.37,"h":6.405,"l":6.36,"n":1133,"o":6.4,"t":"2026-10-12T13:55:00Z","v":313810,"vw":6.377575},{"c":6.3799,"h":6.4199,"l":6.34,"n":1566,"o":6.37,"t":"2026-10-12T14:00:00Z","v":614649,"vw":6.383991},{"c":6.3992,"h":6.42,"l":6.37,"n":1335,"o":6.38,"t":"2026-10-12T14:05:00Z","v":555824,"vw":6.401818},{"c":6.405,"h":6.43,"l":6.38,"n":1631,"o":6.4,"t":"2026-10-12T14:10:00Z","v":711272,"vw":6.404203},{"c":6.425,"h":6.44,"l":6.4,"n":1647,"o":6.41,"t":"2026-10-12T14:15:00Z","v":382456,"vw":6.421943},{"c":6.474,"h":6.49,"l":6.425,"n":1901,"o":6.425,"t":"2026-10-12T14:20:00Z","v":501157,"vw":6.462009},{"c":6.4805,"h":6.5,"l":6.47,"n":1667,"o":6.475,"t":"2026-10-12T14:25:00Z","v":304715,"vw":6.486557},{"c":6.485,"h":6.5,"l":6.4621,"n":1925,"o":6.49,"t":"2026-10-12T14:30:00Z","v":366139,"vw":6.479398},{"c":6.48,"h":6.515,"l":6.48,"n":2066,"o":6.4893,"t":"2026-10-12T14:35:00Z","v":670990,"vw":6.500037},{"c":6.405,"h":6.49,"l":6.4,"n":1920,"o":6.485,"t":"2026-10-12T14:40:00Z","v":661642,"vw":6.446627},{"c":6.4,"h":6.4178,"l":6.38,"n":1614,"o":6.405,"t":"2026-10-12T14:45:00Z","v":472796,"vw":6.396277},{"c":6.4,"h":6.42,"l":6.39,"n":1002,"o":6.4,"t":"2026-10-12T14:50:00Z","v":185470,"vw":6.406752},{"c":6.395,"h":6.42,"l":6.39,"n":961,"o":6.4,"t":"2026-10-12T14:55:00Z","v":343555,"vw":6.4023},{"c":6.415,"h":6.415,"l":6.39,"n":1097,"o":6.39,"t":"2026-10-12T15:00:00Z","v":419216,"vw":6.397246},{"c":6.4499,"h":6.46,"l":6.41,"n":1336,"o":6.42,"t":"2026-10-12T15:05:00Z","v":422264,"vw":6.433703},{"c":6.415,"h":6.46,"l":6.41,"n":1589,"o":6.445,"t":"2026-10-12T15:10:00Z","v":772072,"vw":6.428986},{"c":6.44,"h":6.445,"l":6.4,"n":1448,"o":6.4119,"t":"2026-10-12T15:15:00Z","v":571215,"vw":6.422163},{"c":6.4199,"h":6.4477,"l":6.3923,"n":1250,"o":6.4407,"t":"2026-10-12T15:20:00Z","v":464423,"vw":6.421084},{"c":6.415,"h":6.435,"l":6.41,"n":1067,"o":6.42,"t":"2026-10-12T15:25:00Z","v":441652,"vw":6.422236},{"c":6.415,"h":6.42,"l":6.39,"n":1145,"o":6.41,"t":"2026-10-12T15:30:00Z","v":329726,"vw":6.406728},{"c":6.415,"h":6.42,"l":6.405,"n":844,"o":6.4101,"t":"2026-10-12T15:35:00Z","v":291484,"vw":6.413277},{"c":6.395,"h":6.43,"l":6.39,"n":1084,"o":6.415,"t":"2026-10-12T15:40:00Z","v":359068,"vw":6.411709},{"c":6.395,"h":6.4,"l":6.39,"n":702,"o":6.395,"t":"2026-10-12T15:45:00Z","v":135027,"vw":6.39484},{"c":6.3901,"h":6.41,"l":6.39,"n":776,"o":6.395,"t":"2026-10-12T15:50:00Z","v":149875,"vw":6.39896},{"c":6.405,"h":6.41,"l":6.3904,"n":733,"o":6.395,"t":"2026-10-12T15:55:00Z","v":97137,"vw":6.402564},{"c":6.405,"h":6.42,"l":6.3925,"n":986,"o":6.405,"t":"2026-10-12T16:00:00Z","v":236436,"vw":6.403817},{"c":6.4201,"h":6.43,"l":6.405,"n":878,"o":6.405,"t":"2026-10-12T16:05:00Z","v":373587,"vw":6.417581},{"c":6.4398,"h":6.45,"l":6.42,"n":1210,"o":6.425,"t":"2026-10-12T16:10:00Z","v":516603,"vw":6.436083},{"c":6.435,"h":6.445,"l":6.43,"n":710,"o":6.435,"t":"2026-10-12T16:15:00Z","v":201178,"vw":6.43705},{"c":6.425,"h":6.44,"l":6.42,"n":765,"o":6.4385,"t":"2026-10-12T16:20:00Z","v":406668,"vw":6.43066},{"c":6.425,"h":6.44,"l":6.4101,"n":821,"o":6.425,"t":"2026-10-12T16:25:00Z","v":331443,"vw":6.427723},{"c":6.435,"h":6.44,"l":6.425,"n":686,"o":6.43,"t":"2026-10-12T16:30:00Z","v":129393,"vw":6.432478},{"c":6.445,"h":6.45,"l":6.42,"n":858,"o":6.435,"t":"2026-10-12T16:35:00Z","v":175026,"vw":6.432822},{"c":6.435,"h":6.45,"l":6.43,"n":605,"o":6.4487,"t":"2026-10-12T16:40:00Z","v":137866,"vw":6.441141},{"c":6.415,"h":6.43,"l":6.41,"n":533,"o":6.43,"t":"2026-10-12T16:45:00Z","v":178712,"vw":6.422089},{"c":6.415,"h":6.42,"l":6.4,"n":441,"o":6.415,"t":"2026-10-12T16:50:00Z","v":148336,"vw":6.409743},{"c":6.435,"h":6.45,"l":6.415,"n":1705,"o":6.415,"t":"2026-10-12T16:55:00Z","v":1180619,"vw":6.433832},{"c":6.4499,"h":6.45,"l":6.41,"n":764,"o":6.435,"t":"2026-10-12T17:00:00Z","v":353544,"vw":6.430225},{"c":6.435,"h":6.46,"l":6.43,"n":838,"o":6.445,"t":"2026-10-12T17:05:00Z","v":342942,"vw":6.448952},{"c":6.44,"h":6.45,"l":6.43,"n":633,"o":6.435,"t":"2026-10-12T17:10:00Z","v":185230,"vw":6.4411},{"c":6.45,"h":6.45,"l":6.43,"n":467,"o":6.44,"t":"2026-10-12T17:15:00Z","v":126845,"vw":6.442176},{"c":6.445,"h":6.46,"l":6.44,"n":530,"o":6.45,"t":"2026-10-12T17:20:00Z","v":203947,"vw":6.451085},{"c":6.4491,"h":6.46,"l":6.445,"n":528,"o":6.445,"t":"2026-10-12T17:25:00Z","v":151418,"vw":6.450222},{"c":6.449,"h":6.455,"l":6.44,"n":432,"o":6.445,"t":"2026-10-12T17:30:00Z","v":284056,"vw":6.445795},{"c":6.465,"h":6.47,"l":6.44,"n":539,"o":6.4499,"t":"2026-10-12T17:35:00Z","v":223392,"vw":6.458357},{"c":6.465,"h":6.48,"l":6.465,"n":687,"o":6.47,"t":"2026-10-12T17:40:00Z","v":315073,"vw":6.472129},{"c":6.465,"h":6.475,"l":6.46,"n":551,"o":6.4619,"t":"2026-10-12T17:45:00Z","v":257646,"vw":6.464637},{"c":6.455,"h":6.47,"l":6.45,"n":738,"o":6.46,"t":"2026-10-12T17:50:00Z","v":279104,"vw":6.460029},{"c":6.445,"h":6.47,"l":6.44,"n":665,"o":6.46,"t":"2026-10-12T17:55:00Z","v":288922,"vw":6.456561},{"c":6.475,"h":6.475,"l":6.4401,"n":654,"o":6.445,"t":"2026-10-12T18:00:00Z","v":241627,"vw":6.456373},{"c":6.4602,"h":6.48,"l":6.46,"n":448,"o":6.4766,"t":"2026-10-12T18:05:00Z","v":147267,"vw":6.470529},{"c":6.495,"h":6.5,"l":6.465,"n":804,"o":6.465,"t":"2026-10-12T18:10:00Z","v":364520,"vw":6.478491},{"c":6.515,"h":6.52,"l":6.49,"n":801,"o":6.495,"t":"2026-10-12T18:15:00Z","v":392275,"vw":6.506874},{"c":6.495,"h":6.52,"l":6.49,"n":838,"o":6.518,"t":"2026-10-12T18:20:00Z","v":291255,"vw":6.506284},{"c":6.54,"h":6.54,"l":6.492,"n":1104,"o":6.495,"t":"2026-10-12T18:25:00Z","v":503546,"vw":6.51701},{"c":6.545,"h":6.56,"l":6.53,"n":2035,"o":6.5368,"t":"2026-10-12T18:30:00Z","v":1214386,"vw":6.542791},{"c":6.53,"h":6.55,"l":6.525,"n":1272,"o":6.54,"t":"2026-10-12T18:35:00Z","v":337552,"vw":6.536275},{"c":6.525,"h":6.55,"l":6.52,"n":1116,"o":6.535,"t":"2026-10-12T18:40:00Z","v":530153,"vw":6.530128},{"c":6.575,"h":6.58,"l":6.52,"n":1993,"o":6.53,"t":"2026-10-12T18:45:00Z","v":829680,"vw":6.555222},{"c":6.585,"h":6.605,"l":6.57,"n":2308,"o":6.575,"t":"2026-10-12T18:50:00Z","v":1028775,"vw":6.589193},{"c":6.575,"h":6.59,"l":6.565,"n":955,"o":6.5885,"t":"2026-10-12T18:55:00Z","v":486018,"vw":6.577854},{"c":6.555,"h":6.5898,"l":6.55,"n":1010,"o":6.5776,"t":"2026-10-12T19:00:00Z","v":455461,"vw":6.568938},{"c":6.58,"h":6.59,"l":6.55,"n":932,"o":6.56,"t":"2026-10-12T19:05:00Z","v":325173,"vw":6.573393},{"c":6.6,"h":6.6,"l":6.57,"n":1183,"o":6.59,"t":"2026-10-12T19:10:00Z","v":715373,"vw":6.59026},{"c":6.6258,"h":6.63,"l":6.59,"n":1368,"o":6.59,"t":"2026-10-12T19:15:00Z","v":871779,"vw":6.608772},{"c":6.6176,"h":6.635,"l":6.6,"n":1567,"o":6.6214,"t":"2026-10-12T19:20:00Z","v":687932,"vw":6.620908},{"c":6.5899,"h":6.63,"l":6.5745,"n":1731,"o":6.61,"t":"2026-10-12T19:25:00Z","v":804184,"vw":6.605555},{"c":6.575,"h":6.6,"l":6.57,"n":1550,"o":6.585,"t":"2026-10-12T19:30:00Z","v":669202,"vw":6.58481},{"c":6.5619,"h":6.5775,"l":6.54,"n":1525,"o":6.575,"t":"2026-10-12T19:35:00Z","v":693854,"vw":6.562844},{"c":6.5801,"h":6.6,"l":6.56,"n":1951,"o":6.565,"t":"2026-10-12T19:40:00Z","v":719367,"vw":6.581878},{"c":6.555,"h":6.5999,"l":6.55,"n":1590,"o":6.585,"t":"2026-10-12T19:45:00Z","v":555693,"vw":6.575732},{"c":6.54,"h":6.565,"l":6.53,"n":2522,"o":6.5501,"t":"2026-10-12T19:50:00Z","v":860025,"vw":6.549134},{"c":6.54,"h":6.56,"l":6.52,"n":5639,"o":6.535,"t":"2026-10-12T19:55:00Z","v":2458155,"vw":6.537135},{"c":6.515,"h":6.57,"l":6.515,"n":136,"o":6.54,"t":"2026-10-12T20:00:00Z","v":5905772,"vw":6.530384},{"c":6.5696,"h":6.57,"l":6.51,"n":68,"o":6.51,"t":"2026-10-12T20:05:00Z","v":16813,"vw":6.550443},{"c":6.5685,"h":6.57,"l":6.55,"n":48,"o":6.556,"t":"2026-10-12T20:10:00Z","v":21264,"vw":6.563887},{"c":6.5796,"h":6.63,"l":6.56,"n":92,"o":6.565,"t":"2026-10-12T20:15:00Z","v":169124,"vw":6.59375},{"c":6.58,"h":6.58,"l":6.56,"n":71,"o":6.5715,"t":"2026-10-12T20:20:00Z","v":19024,"vw":6.570231},{"c":6.5799,"h":6.58,"l":6.55,"n":32,"o":6.58,"t":"2026-10-12T20:25:00Z","v":8141,"vw":6.570443},{"c":6.58,"h":6.58,"l":6.55,"n":23,"o":6.57,"t":"2026-10-12T20:30:00Z","v":13067,"vw":6.557697},{"c":6.5511,"h":6.56,"l":6.55,"n":16,"o":6.55,"t":"2026-10-12T20:35:00Z","v":4226,"vw":6.551524},{"c":6.5785,"h":6.5799,"l":6.55,"n":33,"o":6.55,"t":"2026-10-12T20:40:00Z","v":25991,"vw":6.571596},{"c":6.57,"h":6.58,"l":6.56,"n":29,"o":6.5761,"t":"2026-10-12T20:45:00Z","v":14512,"vw":6.576284},{"c":6.5869,"h":6.5869,"l":6.57,"n":52,"o":6.5769,"t":"2026-10-12T20:50:00Z","v":15079,"vw":6.579248},{"c":6.58,"h":6.59,"l":6.58,"n":71,"o":6.58,"t":"2026-10-12T20:55:00Z","v":18558,"vw":6.583075},{"c":6.57,"h":6.59,"l":6.56,"n":39,"o":6.5801,"t":"2026-10-12T21:00:00Z","v":26954,"vw":6.57653},{"c":6.58,"h":6.59,"l":6.57,"n":39,"o":6.57,"t":"2026-10-12T21:05:00Z","v":20783,"vw":6.579324},{"c":6.6,"h":6.61,"l":6.582,"n":94,"o":6.582,"t":"2026-10-12T21:10:00Z","v":49672,"vw":6.599099},{"c":6.6095,"h":6.61,"l":6.6,"n":98,"o":6.61,"t":"2026-10-12T21:15:00Z","v":75151,"vw":6.60529},{"c":6.6,"h":6.61,"l":6.6,"n":53,"o":6.61,"t":"2026-10-12T21:20:00Z","v":155641,"vw":6.606374},{"c":6.61,"h":6.61,"l":6.6,"n":41,"o":6.6,"t":"2026-10-12T21:25:00Z","v":26397,"vw":6.605048},{"c":6.5901,"h":6.61,"l":6.59,"n":50,"o":6.6,"t":"2026-10-12T21:30:00Z","v":302008,"vw":6.598835},{"c":6.59,"h":6.6,"l":6.58,"n":18,"o":6.6,"t":"2026-10-12T21:35:00Z","v":11671,"vw":6.586377},{"c":6.5991,"h":6.5993,"l":6.57,"n":26,"o":6.5798,"t":"2026-10-12T21:40:00Z","v":117945,"vw":6.571214},{"c":6.58,"h":6.6,"l":6.58,"n":25,"o":6.59,"t":"2026-10-12T21:45:00Z","v":14906,"vw":6.596079},{"c":6.57,"h":6.59,"l":6.57,"n":37,"o":6.59,"t":"2026-10-12T21:50:00Z","v":17408,"vw":6.574702},{"c":6.58,"h":6.58,"l":6.57,"n":7,"o":6.57,"t":"2026-10-12T21:55:00Z","v":2003,"vw":6.57643},{"c":6.58,"h":6.58,"l":6.5703,"n":17,"o":6.5703,"t":"2026-10-12T22:00:00Z","v":3542,"vw":6.579611},{"c":6.59,"h":6.59,"l":6.57,"n":34,"o":6.58,"t":"2026-10-12T22:05:00Z","v":73140,"vw":6.580412},{"c":6.5893,"h":6.59,"l":6.5716,"n":26,"o":6.58,"t":"2026-10-12T22:10:00Z","v":20128,"vw":6.581165},{"c":6.57,"h":6.59,"l":6.57,"n":14,"o":6.59,"t":"2026-10-12T22:15:00Z","v":3842,"vw":6.579564},{"c":6.59,"h":6.59,"l":6.58,"n":19,"o":6.59,"t":"2026-10-12T22:20:00Z","v":5122,"vw":6.583648},{"c":6.59,"h":6.59,"l":6.59,"n":2,"o":6.59,"t":"2026-10-12T22:25:00Z","v":504,"vw":6.59},{"c":6.585,"h":6.59,"l":6.58,"n":23,"o":6.58,"t":"2026-10-12T22:30:00Z","v":2536,"vw":6.584892},{"c":6.59,"h":6.59,"l":6.59,"n":11,"o":6.59,"t":"2026-10-12T22:35:00Z","v":933,"vw":6.59},{"c":6.58,"h":6.59,"l":6.57,"n":43,"o":6.58,"t":"2026-10-12T22:40:00Z","v":41260,"vw":6.570989},{"c":6.577,"h":6.59,"l":6.5616,"n":20,"o":6.5731,"t":"2026-10-12T22:45:00Z","v":14744,"vw":6.571313},{"c":6.58,"h":6.58,"l":6.57,"n":5,"o":6.577,"t":"2026-10-12T22:50:00Z","v":832,"vw":6.577109},{"c":6.5715,"h":6.58,"l":6.5701,"n":15,"o":6.5796,"t":"2026-10-12T22:55:00Z","v":12281,"vw":6.5734},{"c":6.5797,"h":6.5799,"l":6.5785,"n":9,"o":6.5785,"t":"2026-10-12T23:00:00Z","v":2070,"vw":6.57973},{"c":6.5785,"h":6.58,"l":6.5701,"n":18,"o":6.5795,"t":"2026-10-12T23:05:00Z","v":2345,"vw":6.574986},{"c":6.57,"h":6.58,"l":6.57,"n":13,"o":6.57,"t":"2026-10-12T23:10:00Z","v":3360,"vw":6.576152},{"c":6.57,"h":6.5715,"l":6.57,"n":10,"o":6.5715,"t":"2026-10-12T23:15:00Z","v":3664,"vw":6.570206},{"c":6.5601,"h":6.57,"l":6.55,"n":83,"o":6.57,"t":"2026-10-12T23:20:00Z","v":46212,"vw":6.558432},{"c":6.5608,"h":6.5608,"l":6.56,"n":10,"o":6.5601,"t":"2026-10-12T23:25:00Z","v":5947,"vw":6.560073},{"c":6.54,"h":6.57,"l":6.53,"n":65,"o":6.57,"t":"2026-10-12T23:30:00Z","v":33663,"vw":6.547226},{"c":6.5415,"h":6.55,"l":6.5331,"n":20,"o":6.54,"t":"2026-10-12T23:35:00Z","v":12500,"vw":6.544606},{"c":6.5485,"h":6.55,"l":6.54,"n":16,"o":6.5415,"t":"2026-10-12T23:40:00Z","v":6134,"vw":6.54447},{"c":6.54,"h":6.55,"l":6.53,"n":30,"o":6.54,"t":"2026-10-12T23:45:00Z","v":26357,"vw":6.532129},{"c":6.534,"h":6.534,"l":6.52,"n":8,"o":6.52,"t":"2026-10-12T23:50:00Z","v":15133,"vw":6.521046},{"c":6.54,"h":6.55,"l":6.53,"n":18,"o":6.55,"t":"2026-10-12T23:55:00Z","v":3722,"vw":6.541225},{"c":6.54,"h":6.55,"l":6.52,"n":110,"o":6.53,"t":"2026-10-13T08:00:00Z","v":21034,"vw":6.540704},{"c":6.57,"h":6.57,"l":6.55,"n":48,"o":6.55,"t":"2026-10-13T08:05:00Z","v":2370,"vw":6.559477},{"c":6.59,"h":6.59,"l":6.53,"n":16,"o":6.55,"t":"2026-10-13T08:10:00Z","v":3562,"vw":6.5567},{"c":6.565,"h":6.6,"l":6.565,"n":5,"o":6.6,"t":"2026-10-13T08:15:00Z","v":1002,"vw":6.586},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-13T08:20:00Z","v":125,"vw":6.58},{"c":6.54,"h":6.55,"l":6.54,"n":23,"o":6.55,"t":"2026-10-13T08:25:00Z","v":2637,"vw":6.5472},{"c":6.5987,"h":6.5987,"l":6.5987,"n":1,"o":6.5987,"t":"2026-10-13T08:30:00Z","v":200,"vw":6.5987},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-10-13T08:35:00Z","v":198,"vw":6.57},{"c":6.59,"h":6.59,"l":6.59,"n":3,"o":6.59,"t":"2026-10-13T08:40:00Z","v":1117,"vw":6.59},{"c":6.55,"h":6.57,"l":6.55,"n":5,"o":6.57,"t":"2026-10-13T08:45:00Z","v":1100,"vw":6.551976},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-13T08:50:00Z","v":365,"vw":6.58},{"c":6.5684,"h":6.5684,"l":6.5684,"n":1,"o":6.5684,"t":"2026-10-13T09:00:00Z","v":300,"vw":6.5684},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-13T09:05:00Z","v":303,"vw":6.56},{"c":6.56,"h":6.58,"l":6.56,"n":23,"o":6.57,"t":"2026-10-13T09:20:00Z","v":4356,"vw":6.573294},{"c":6.56,"h":6.56,"l":6.56,"n":23,"o":6.56,"t":"2026-10-13T09:30:00Z","v":3221,"vw":6.56},{"c":6.55,"h":6.5518,"l":6.55,"n":2,"o":6.5518,"t":"2026-10-13T09:35:00Z","v":400,"vw":6.55135},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-13T09:50:00Z","v":600,"vw":6.55},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-13T10:05:00Z","v":1000,"vw":6.55},{"c":6.56,"h":6.56,"l":6.56,"n":3,"o":6.56,"t":"2026-10-13T10:10:00Z","v":161,"vw":6.56},{"c":6.54,"h":6.56,"l":6.54,"n":22,"o":6.56,"t":"2026-10-13T10:15:00Z","v":3543,"vw":6.548705},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-10-13T10:35:00Z","v":100,"vw":6.54},{"c":6.55,"h":6.55,"l":6.53,"n":13,"o":6.53,"t":"2026-10-13T10:40:00Z","v":11718,"vw":6.53056},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-10-13T10:50:00Z","v":164,"vw":6.54},{"c":6.54,"h":6.55,"l":6.5367,"n":26,"o":6.55,"t":"2026-10-13T11:00:00Z","v":19909,"vw":6.540273},{"c":6.54,"h":6.54,"l":6.54,"n":5,"o":6.54,"t":"2026-10-13T11:05:00Z","v":575,"vw":6.54},{"c":6.53,"h":6.53,"l":6.53,"n":19,"o":6.53,"t":"2026-10-13T11:10:00Z","v":956,"vw":6.53},{"c":6.53,"h":6.53,"l":6.5231,"n":11,"o":6.5231,"t":"2026-10-13T11:15:00Z","v":3919,"vw":6.527131},{"c":6.54,"h":6.54,"l":6.52,"n":43,"o":6.54,"t":"2026-10-13T11:20:00Z","v":4451,"vw":6.529162},{"c":6.5219,"h":6.53,"l":6.52,"n":12,"o":6.53,"t":"2026-10-13T11:25:00Z","v":8311,"vw":6.521199},{"c":6.53,"h":6.54,"l":6.53,"n":12,"o":6.54,"t":"2026-10-13T11:30:00Z","v":1694,"vw":6.532772},{"c":6.5201,"h":6.521,"l":6.52,"n":4,"o":6.52,"t":"2026-10-13T11:35:00Z","v":2355,"vw":6.520214},{"c":6.53,"h":6.53,"l":6.5201,"n":16,"o":6.5201,"t":"2026-10-13T11:45:00Z","v":15773,"vw":6.521904},{"c":6.5208,"h":6.5395,"l":6.52,"n":20,"o":6.5392,"t":"2026-10-13T11:50:00Z","v":3324,"vw":6.529029},{"c":6.54,"h":6.54,"l":6.53,"n":14,"o":6.53,"t":"2026-10-13T11:55:00Z","v":5522,"vw":6.537283},{"c":6.5201,"h":6.54,"l":6.52,"n":11,"o":6.54,"t":"2026-10-13T12:00:00Z","v":6289,"vw":6.52706},{"c":6.5,"h":6.53,"l":6.5,"n":36,"o":6.5298,"t":"2026-10-13T12:05:00Z","v":6742,"vw":6.509452},{"c":6.52,"h":6.53,"l":6.49,"n":10,"o":6.53,"t":"2026-10-13T12:10:00Z","v":8120,"vw":6.502076},{"c":6.53,"h":6.53,"l":6.49,"n":23,"o":6.5002,"t":"2026-10-13T12:15:00Z","v":13588,"vw":6.503559},{"c":6.49,"h":6.5,"l":6.49,"n":14,"o":6.5,"t":"2026-10-13T12:20:00Z","v":7854,"vw":6.494774},{"c":6.4802,"h":6.4903,"l":6.48,"n":32,"o":6.4903,"t":"2026-10-13T12:25:00Z","v":14307,"vw":6.486532},{"c":6.48,"h":6.4899,"l":6.48,"n":49,"o":6.48,"t":"2026-10-13T12:30:00Z","v":26049,"vw":6.480355},{"c":6.4815,"h":6.49,"l":6.48,"n":5,"o":6.48,"t":"2026-10-13T12:35:00Z","v":1436,"vw":6.482033},{"c":6.482,"h":6.49,"l":6.48,"n":19,"o":6.4808,"t":"2026-10-13T12:40:00Z","v":2060,"vw":6.487269},{"c":6.52,"h":6.52,"l":6.48,"n":98,"o":6.48,"t":"2026-10-13T12:45:00Z","v":209232,"vw":6.499407},{"c":6.5099,"h":6.52,"l":6.5099,"n":27,"o":6.52,"t":"2026-10-13T12:50:00Z","v":82749,"vw":6.510095},{"c":6.5,"h":6.5099,"l":6.5,"n":12,"o":6.5099,"t":"2026-10-13T12:55:00Z","v":2684,"vw":6.500904},{"c":6.54,"h":6.54,"l":6.51,"n":78,"o":6.51,"t":"2026-10-13T13:00:00Z","v":16931,"vw":6.528278},{"c":6.5259,"h":6.54,"l":6.5259,"n":20,"o":6.53,"t":"2026-10-13T13:05:00Z","v":10995,"vw":6.537844},{"c":6.53,"h":6.53,"l":6.5144,"n":13,"o":6.5144,"t":"2026-10-13T13:10:00Z","v":1742,"vw":6.527087},{"c":6.5216,"h":6.5302,"l":6.5101,"n":27,"o":6.5302,"t":"2026-10-13T13:15:00Z","v":4209,"vw":6.526011},{"c":6.51,"h":6.53,"l":6.51,"n":58,"o":6.52,"t":"2026-10-13T13:20:00Z","v":13593,"vw":6.520464},{"c":6.49,"h":6.5192,"l":6.48,"n":103,"o":6.5192,"t":"2026-10-13T13:25:00Z","v":15577,"vw":6.497112},{"c":6.54,"h":6.605,"l":6.46,"n":2300,"o":6.49,"t":"2026-10-13T13:30:00Z","v":1036202,"vw":6.519778},{"c":6.5829,"h":6.61,"l":6.53,"n":1858,"o":6.5308,"t":"2026-10-13T13:35:00Z","v":597767,"vw":6.579744},{"c":6.635,"h":6.64,"l":6.57,"n":1656,"o":6.58,"t":"2026-10-13T13:40:00Z","v":607825,"vw":6.605499},{"c":6.6109,"h":6.65,"l":6.6,"n":1492,"o":6.63,"t":"2026-10-13T13:45:00Z","v":538000,"vw":6.625197},{"c":6.64,"h":6.65,"l":6.61,"n":1073,"o":6.6139,"t":"2026-10-13T13:50:00Z","v":368171,"vw":6.631541},{"c":6.655,"h":6.7,"l":6.645,"n":2496,"o":6.645,"t":"2026-10-13T13:55:00Z","v":899911,"vw":6.6759},{"c":6.7008,"h":6.71,"l":6.63,"n":2581,"o":6.6501,"t":"2026-10-13T14:00:00Z","v":1349390,"vw":6.669464},{"c":6.7539,"h":6.765,"l":6.7,"n":2391,"o":6.705,"t":"2026-10-13T14:05:00Z","v":1162409,"vw":6.724323},{"c":6.7499,"h":6.77,"l":6.71,"n":3026,"o":6.765,"t":"2026-10-13T14:10:00Z","v":1882347,"vw":6.742563},{"c":6.785,"h":6.79,"l":6.73,"n":2207,"o":6.745,"t":"2026-10-13T14:15:00Z","v":1214087,"vw":6.763441},{"c":6.82,"h":6.85,"l":6.7701,"n":4081,"o":6.7801,"t":"2026-10-13T14:20:00Z","v":2468133,"vw":6.81812},{"c":6.765,"h":6.845,"l":6.76,"n":2685,"o":6.83,"t":"2026-10-13T14:25:00Z","v":1302108,"vw":6.808798},{"c":6.74,"h":6.77,"l":6.73,"n":1821,"o":6.765,"t":"2026-10-13T14:30:00Z","v":537038,"vw":6.752518},{"c":6.75,"h":6.76,"l":6.73,"n":1359,"o":6.745,"t":"2026-10-13T14:35:00Z","v":656431,"vw":6.746283},{"c":6.725,"h":6.76,"l":6.72,"n":1564,"o":6.7491,"t":"2026-10-13T14:40:00Z","v":428832,"vw":6.736899},{"c":6.695,"h":6.725,"l":6.69,"n":1519,"o":6.7209,"t":"2026-10-13T14:45:00Z","v":588338,"vw":6.700984},{"c":6.725,"h":6.725,"l":6.69,"n":1365,"o":6.69,"t":"2026-10-13T14:50:00Z","v":547562,"vw":6.711024},{"c":6.735,"h":6.74,"l":6.72,"n":958,"o":6.725,"t":"2026-10-13T14:55:00Z","v":427660,"vw":6.731206},{"c":6.735,"h":6.75,"l":6.73,"n":1209,"o":6.7367,"t":"2026-10-13T15:00:00Z","v":594077,"vw":6.740288},{"c":6.725,"h":6.75,"l":6.72,"n":1033,"o":6.735,"t":"2026-10-13T15:05:00Z","v":475016,"vw":6.737268},{"c":6.705,"h":6.735,"l":6.705,"n":1310,"o":6.7298,"t":"2026-10-13T15:10:00Z","v":561148,"vw":6.722773},{"c":6.6999,"h":6.71,"l":6.69,"n":1071,"o":6.7099,"t":"2026-10-13T15:15:00Z","v":401427,"vw":6.698982},{"c":6.71,"h":6.71,"l":6.69,"n":836,"o":6.695,"t":"2026-10-13T15:20:00Z","v":324140,"vw":6.699178},{"c":6.6999,"h":6.73,"l":6.69,"n":1154,"o":6.71,"t":"2026-10-13T15:25:00Z","v":495936,"vw":6.712738},{"c":6.69,"h":6.7,"l":6.68,"n":955,"o":6.695,"t":"2026-10-13T15:30:00Z","v":356315,"vw":6.689043},{"c":6.67,"h":6.69,"l":6.67,"n":860,"o":6.685,"t":"2026-10-13T15:35:00Z","v":314557,"vw":6.677061},{"c":6.6701,"h":6.71,"l":6.66,"n":1397,"o":6.675,"t":"2026-10-13T15:40:00Z","v":593267,"vw":6.69151},{"c":6.66,"h":6.68,"l":6.655,"n":1118,"o":6.67,"t":"2026-10-13T15:45:00Z","v":460955,"vw":6.664597},{"c":6.685,"h":6.695,"l":6.66,"n":1112,"o":6.67,"t":"2026-10-13T15:50:00Z","v":296050,"vw":6.677198},{"c":6.675,"h":6.69,"l":6.665,"n":1304,"o":6.6818,"t":"2026-10-13T15:55:00Z","v":427661,"vw":6.677248},{"c":6.695,"h":6.715,"l":6.675,"n":1789,"o":6.6794,"t":"2026-10-13T16:00:00Z","v":934541,"vw":6.6955},{"c":6.7015,"h":6.71,"l":6.675,"n":1192,"o":6.695,"t":"2026-10-13T16:05:00Z","v":401669,"vw":6.691571},{"c":6.705,"h":6.72,"l":6.695,"n":1104,"o":6.705,"t":"2026-10-13T16:10:00Z","v":260333,"vw":6.705984},{"c":6.7009,"h":6.72,"l":6.69,"n":1089,"o":6.7,"t":"2026-10-13T16:15:00Z","v":297377,"vw":6.707805},{"c":6.705,"h":6.71,"l":6.695,"n":1046,"o":6.7,"t":"2026-10-13T16:20:00Z","v":245791,"vw":6.704083},{"c":6.6613,"h":6.71,"l":6.66,"n":1170,"o":6.705,"t":"2026-10-13T16:25:00Z","v":391725,"vw":6.681204},{"c":6.645,"h":6.67,"l":6.64,"n":1180,"o":6.665,"t":"2026-10-13T16:30:00Z","v":288887,"vw":6.648294},{"c":6.615,"h":6.65,"l":6.61,"n":1216,"o":6.65,"t":"2026-10-13T16:35:00Z","v":378192,"vw":6.630316},{"c":6.605,"h":6.62,"l":6.6,"n":1242,"o":6.6117,"t":"2026-10-13T16:40:00Z","v":432701,"vw":6.608037},{"c":6.595,"h":6.61,"l":6.58,"n":1172,"o":6.605,"t":"2026-10-13T16:45:00Z","v":323581,"vw":6.596084},{"c":6.62,"h":6.62,"l":6.59,"n":1239,"o":6.595,"t":"2026-10-13T16:50:00Z","v":240865,"vw":6.601754},{"c":6.625,"h":6.64,"l":6.605,"n":1426,"o":6.61,"t":"2026-10-13T16:55:00Z","v":391133,"vw":6.621682},{"c":6.625,"h":6.64,"l":6.62,"n":1093,"o":6.625,"t":"2026-10-13T17:00:00Z","v":230987,"vw":6.628847},{"c":6.63,"h":6.63,"l":6.62,"n":1034,"o":6.625,"t":"2026-10-13T17:05:00Z","v":187328,"vw":6.626858},{"c":6.5977,"h":6.635,"l":6.59,"n":1225,"o":6.625,"t":"2026-10-13T17:10:00Z","v":305845,"vw":6.615757},{"c":6.585,"h":6.6,"l":6.58,"n":1370,"o":6.6,"t":"2026-10-13T17:15:00Z","v":456055,"vw":6.586372},{"c":6.61,"h":6.61,"l":6.575,"n":1412,"o":6.58,"t":"2026-10-13T17:20:00Z","v":433181,"vw":6.587293},{"c":6.5824,"h":6.61,"l":6.5701,"n":1247,"o":6.61,"t":"2026-10-13T17:25:00Z","v":622016,"vw":6.588253},{"c":6.585,"h":6.59,"l":6.575,"n":1175,"o":6.59,"t":"2026-10-13T17:30:00Z","v":405428,"vw":6.583445},{"c":6.6,"h":6.6,"l":6.58,"n":1130,"o":6.585,"t":"2026-10-13T17:35:00Z","v":278638,"vw":6.589934},{"c":6.615,"h":6.62,"l":6.59,"n":1079,"o":6.6,"t":"2026-10-13T17:40:00Z","v":335287,"vw":6.60294},{"c":6.615,"h":6.62,"l":6.6,"n":893,"o":6.615,"t":"2026-10-13T17:45:00Z","v":223118,"vw":6.609765},{"c":6.59,"h":6.62,"l":6.59,"n":920,"o":6.615,"t":"2026-10-13T17:50:00Z","v":354207,"vw":6.595525},{"c":6.575,"h":6.61,"l":6.57,"n":1314,"o":6.595,"t":"2026-10-13T17:55:00Z","v":490978,"vw":6.588469},{"c":6.585,"h":6.59,"l":6.57,"n":1143,"o":6.58,"t":"2026-10-13T18:00:00Z","v":329896,"vw":6.577347},{"c":6.605,"h":6.61,"l":6.58,"n":967,"o":6.585,"t":"2026-10-13T18:05:00Z","v":309260,"vw":6.597575},{"c":6.5901,"h":6.61,"l":6.59,"n":852,"o":6.61,"t":"2026-10-13T18:10:00Z","v":176314,"vw":6.600151},{"c":6.581,"h":6.6,"l":6.58,"n":919,"o":6.6,"t":"2026-10-13T18:15:00Z","v":269542,"vw":6.590565},{"c":6.59,"h":6.59,"l":6.58,"n":886,"o":6.59,"t":"2026-10-13T18:20:00Z","v":215779,"vw":6.586781},{"c":6.6,"h":6.6,"l":6.58,"n":1068,"o":6.59,"t":"2026-10-13T18:25:00Z","v":249315,"vw":6.592734},{"c":6.615,"h":6.6195,"l":6.59,"n":1243,"o":6.6,"t":"2026-10-13T18:30:00Z","v":316812,"vw":6.606615},{"c":6.625,"h":6.63,"l":6.6001,"n":1291,"o":6.615,"t":"2026-10-13T18:35:00Z","v":379811,"vw":6.616375},{"c":6.625,"h":6.64,"l":6.62,"n":933,"o":6.625,"t":"2026-10-13T18:40:00Z","v":257335,"vw":6.629934},{"c":6.625,"h":6.64,"l":6.615,"n":1167,"o":6.625,"t":"2026-10-13T18:45:00Z","v":531354,"vw":6.626175},{"c":6.605,"h":6.63,"l":6.6,"n":1060,"o":6.6243,"t":"2026-10-13T18:50:00Z","v":372491,"vw":6.611097},{"c":6.605,"h":6.61,"l":6.6,"n":943,"o":6.605,"t":"2026-10-13T18:55:00Z","v":152571,"vw":6.603572},{"c":6.6,"h":6.625,"l":6.6,"n":1366,"o":6.605,"t":"2026-10-13T19:00:00Z","v":474467,"vw":6.612001},{"c":6.605,"h":6.62,"l":6.59,"n":1328,"o":6.605,"t":"2026-10-13T19:05:00Z","v":1011559,"vw":6.60294},{"c":6.605,"h":6.61,"l":6.6,"n":785,"o":6.6,"t":"2026-10-13T19:10:00Z","v":234137,"vw":6.603007},{"c":6.565,"h":6.605,"l":6.56,"n":1579,"o":6.605,"t":"2026-10-13T19:15:00Z","v":903792,"vw":6.580785},{"c":6.5611,"h":6.57,"l":6.555,"n":1122,"o":6.561,"t":"2026-10-13T19:20:00Z","v":697397,"vw":6.564322},{"c":6.5501,"h":6.565,"l":6.54,"n":1703,"o":6.56,"t":"2026-10-13T19:25:00Z","v":544104,"vw":6.554063},{"c":6.555,"h":6.56,"l":6.5401,"n":1560,"o":6.555,"t":"2026-10-13T19:30:00Z","v":945407,"vw":6.553039},{"c":6.53,"h":6.56,"l":6.53,"n":1954,"o":6.555,"t":"2026-10-13T19:35:00Z","v":970831,"vw":6.547407},{"c":6.515,"h":6.55,"l":6.51,"n":1911,"o":6.53,"t":"2026-10-13T19:40:00Z","v":965971,"vw":6.526},{"c":6.505,"h":6.52,"l":6.5,"n":1754,"o":6.515,"t":"2026-10-13T19:45:00Z","v":827361,"vw":6.509046},{"c":6.492,"h":6.515,"l":6.49,"n":2633,"o":6.5,"t":"2026-10-13T19:50:00Z","v":1586425,"vw":6.501893},{"c":6.49,"h":6.51,"l":6.47,"n":6557,"o":6.495,"t":"2026-10-13T19:55:00Z","v":4168485,"vw":6.489352},{"c":6.49,"h":6.49,"l":6.47,"n":83,"o":6.48,"t":"2026-10-13T20:00:00Z","v":4039893,"vw":6.489883},{"c":6.48,"h":6.4899,"l":6.48,"n":30,"o":6.48,"t":"2026-10-13T20:05:00Z","v":6385,"vw":6.482536},{"c":6.49,"h":6.492,"l":6.47,"n":34,"o":6.48,"t":"2026-10-13T20:10:00Z","v":18119,"vw":6.483754},{"c":6.49,"h":6.5,"l":6.49,"n":69,"o":6.49,"t":"2026-10-13T20:15:00Z","v":24099,"vw":6.490087},{"c":6.4901,"h":6.4901,"l":6.49,"n":8,"o":6.49,"t":"2026-10-13T20:20:00Z","v":2439,"vw":6.490028},{"c":6.47,"h":6.4969,"l":6.47,"n":26,"o":6.4803,"t":"2026-10-13T20:25:00Z","v":25756,"vw":6.477593},{"c":6.4786,"h":6.4801,"l":6.47,"n":13,"o":6.48,"t":"2026-10-13T20:30:00Z","v":7365,"vw":6.479719},{"c":6.4889,"h":6.49,"l":6.47,"n":7,"o":6.48,"t":"2026-10-13T20:35:00Z","v":3548,"vw":6.483377},{"c":6.474,"h":6.48,"l":6.47,"n":10,"o":6.4799,"t":"2026-10-13T20:40:00Z","v":6067,"vw":6.477509},{"c":6.47,"h":6.49,"l":6.47,"n":8,"o":6.47,"t":"2026-10-13T20:45:00Z","v":1716,"vw":6.47358},{"c":6.47,"h":6.487,"l":6.47,"n":5,"o":6.487,"t":"2026-10-13T20:50:00Z","v":1021,"vw":6.4785},{"c":6.47,"h":6.48,"l":6.47,"n":8,"o":6.47,"t":"2026-10-13T20:55:00Z","v":2909,"vw":6.473362},{"c":6.47,"h":6.48,"l":6.47,"n":27,"o":6.4715,"t":"2026-10-13T21:00:00Z","v":12759,"vw":6.471173},{"c":6.46,"h":6.47,"l":6.46,"n":24,"o":6.47,"t":"2026-10-13T21:05:00Z","v":9967,"vw":6.463851},{"c":6.47,"h":6.47,"l":6.46,"n":59,"o":6.46,"t":"2026-10-13T21:10:00Z","v":37609,"vw":6.464788},{"c":6.46,"h":6.48,"l":6.46,"n":59,"o":6.47,"t":"2026-10-13T21:15:00Z","v":28444,"vw":6.465506},{"c":6.47,"h":6.47,"l":6.46,"n":50,"o":6.47,"t":"2026-10-13T21:20:00Z","v":372372,"vw":6.4665},{"c":6.47,"h":6.48,"l":6.46,"n":30,"o":6.47,"t":"2026-10-13T21:25:00Z","v":178166,"vw":6.465129},{"c":6.46,"h":6.46,"l":6.46,"n":4,"o":6.46,"t":"2026-10-13T21:30:00Z","v":1005,"vw":6.46},{"c":6.47,"h":6.47,"l":6.47,"n":13,"o":6.47,"t":"2026-10-13T21:35:00Z","v":4111,"vw":6.47},{"c":6.4615,"h":6.47,"l":6.46,"n":19,"o":6.47,"t":"2026-10-13T21:40:00Z","v":4886,"vw":6.467443},{"c":6.47,"h":6.47,"l":6.465,"n":6,"o":6.465,"t":"2026-10-13T21:45:00Z","v":1204,"vw":6.469333},{"c":6.46,"h":6.4685,"l":6.46,"n":21,"o":6.4685,"t":"2026-10-13T21:50:00Z","v":5441,"vw":6.460353},{"c":6.4669,"h":6.4669,"l":6.4669,"n":1,"o":6.4669,"t":"2026-10-13T21:55:00Z","v":172,"vw":6.4669},{"c":6.455,"h":6.46,"l":6.455,"n":7,"o":6.46,"t":"2026-10-13T22:00:00Z","v":5230,"vw":6.459808},{"c":6.455,"h":6.455,"l":6.455,"n":9,"o":6.455,"t":"2026-10-13T22:05:00Z","v":376,"vw":6.455},{"c":6.46,"h":6.46,"l":6.45,"n":9,"o":6.45,"t":"2026-10-13T22:10:00Z","v":491,"vw":6.455089},{"c":6.46,"h":6.47,"l":6.455,"n":9,"o":6.455,"t":"2026-10-13T22:15:00Z","v":20100,"vw":6.459519},{"c":6.45,"h":6.4537,"l":6.45,"n":9,"o":6.4537,"t":"2026-10-13T22:20:00Z","v":15613,"vw":6.450117},{"c":6.4507,"h":6.47,"l":6.4507,"n":10,"o":6.4669,"t":"2026-10-13T22:25:00Z","v":2689,"vw":6.459492},{"c":6.45,"h":6.45,"l":6.45,"n":4,"o":6.45,"t":"2026-10-13T22:30:00Z","v":1215,"vw":6.45},{"c":6.45,"h":6.46,"l":6.45,"n":9,"o":6.46,"t":"2026-10-13T22:40:00Z","v":2025,"vw":6.454826},{"c":6.47,"h":6.47,"l":6.47,"n":7,"o":6.47,"t":"2026-10-13T22:45:00Z","v":1820,"vw":6.47},{"c":6.47,"h":6.47,"l":6.4615,"n":6,"o":6.4615,"t":"2026-10-13T22:55:00Z","v":5938,"vw":6.463157},{"c":6.47,"h":6.47,"l":6.46,"n":8,"o":6.47,"t":"2026-10-13T23:00:00Z","v":3763,"vw":6.469677},{"c":6.46,"h":6.46,"l":6.46,"n":4,"o":6.46,"t":"2026-10-13T23:05:00Z","v":601,"vw":6.46},{"c":6.45,"h":6.45,"l":6.45,"n":7,"o":6.45,"t":"2026-10-13T23:10:00Z","v":1792,"vw":6.45},{"c":6.43,"h":6.45,"l":6.42,"n":44,"o":6.45,"t":"2026-10-13T23:15:00Z","v":140695,"vw":6.421057},{"c":6.43,"h":6.45,"l":6.43,"n":26,"o":6.441,"t":"2026-10-13T23:20:00Z","v":3809,"vw":6.443006},{"c":6.43,"h":6.44,"l":6.4285,"n":22,"o":6.43,"t":"2026-10-13T23:25:00Z","v":7391,"vw":6.436126},{"c":6.43,"h":6.43,"l":6.43,"n":2,"o":6.43,"t":"2026-10-13T23:30:00Z","v":188,"vw":6.43},{"c":6.4305,"h":6.4305,"l":6.4305,"n":2,"o":6.4305,"t":"2026-10-13T23:35:00Z","v":123,"vw":6.4305},{"c":6.43,"h":6.43,"l":6.43,"n":6,"o":6.43,"t":"2026-10-13T23:40:00Z","v":349,"vw":6.43},{"c":6.42,"h":6.43,"l":6.42,"n":16,"o":6.43,"t":"2026-10-13T23:45:00Z","v":1825,"vw":6.420645},{"c":6.45,"h":6.45,"l":6.45,"n":2,"o":6.45,"t":"2026-10-13T23:50:00Z","v":3000,"vw":6.45},{"c":6.4201,"h":6.44,"l":6.4201,"n":6,"o":6.44,"t":"2026-10-13T23:55:00Z","v":5559,"vw":6.421651},{"c":6.49,"h":6.53,"l":6.4,"n":153,"o":6.53,"t":"2026-10-14T08:00:00Z","v":37495,"vw":6.465367},{"c":6.49,"h":6.49,"l":6.49,"n":4,"o":6.49,"t":"2026-10-14T08:05:00Z","v":259,"vw":6.49},{"c":6.4155,"h":6.4155,"l":6.4155,"n":2,"o":6.4155,"t":"2026-10-14T08:15:00Z","v":501,"vw":6.4155},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-10-14T08:20:00Z","v":231,"vw":6.44},{"c":6.4699,"h":6.47,"l":6.46,"n":24,"o":6.46,"t":"2026-10-14T08:25:00Z","v":5999,"vw":6.464684},{"c":6.48,"h":6.48,"l":6.47,"n":9,"o":6.47,"t":"2026-10-14T08:30:00Z","v":906,"vw":6.472212},{"c":6.47,"h":6.4707,"l":6.47,"n":3,"o":6.47,"t":"2026-10-14T08:35:00Z","v":800,"vw":6.470263},{"c":6.49,"h":6.49,"l":6.48,"n":9,"o":6.48,"t":"2026-10-14T08:40:00Z","v":4721,"vw":6.483604},{"c":6.47,"h":6.47,"l":6.47,"n":2,"o":6.47,"t":"2026-10-14T08:45:00Z","v":400,"vw":6.47},{"c":6.49,"h":6.49,"l":6.47,"n":8,"o":6.47,"t":"2026-10-14T08:50:00Z","v":1534,"vw":6.475215},{"c":6.47,"h":6.48,"l":6.47,"n":8,"o":6.48,"t":"2026-10-14T08:55:00Z","v":2321,"vw":6.471304},{"c":6.47,"h":6.47,"l":6.47,"n":4,"o":6.47,"t":"2026-10-14T09:00:00Z","v":570,"vw":6.47},{"c":6.46,"h":6.46,"l":6.46,"n":7,"o":6.46,"t":"2026-10-14T09:10:00Z","v":14844,"vw":6.46},{"c":6.47,"h":6.47,"l":6.47,"n":2,"o":6.47,"t":"2026-10-14T09:15:00Z","v":250,"vw":6.47},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-14T09:20:00Z","v":400,"vw":6.42},{"c":6.42,"h":6.48,"l":6.42,"n":4,"o":6.445,"t":"2026-10-14T09:25:00Z","v":2400,"vw":6.451568},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-14T09:40:00Z","v":100,"vw":6.48},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-14T09:45:00Z","v":500,"vw":6.43},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-14T09:50:00Z","v":500,"vw":6.48},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-10-14T10:00:00Z","v":500,"vw":6.44},{"c":6.45,"h":6.45,"l":6.45,"n":2,"o":6.45,"t":"2026-10-14T10:05:00Z","v":1802,"vw":6.45},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-14T10:30:00Z","v":244,"vw":6.46},{"c":6.47,"h":6.47,"l":6.44,"n":5,"o":6.45,"t":"2026-10-14T10:35:00Z","v":1728,"vw":6.459752},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-14T10:40:00Z","v":198,"vw":6.47},{"c":6.42,"h":6.42,"l":6.42,"n":4,"o":6.42,"t":"2026-10-14T10:50:00Z","v":6066,"vw":6.42},{"c":6.45,"h":6.45,"l":6.42,"n":12,"o":6.42,"t":"2026-10-14T10:55:00Z","v":2083,"vw":6.437408},{"c":6.42,"h":6.48,"l":6.41,"n":39,"o":6.42,"t":"2026-10-14T11:00:00Z","v":8255,"vw":6.423752},{"c":6.45,"h":6.45,"l":6.41,"n":16,"o":6.41,"t":"2026-10-14T11:05:00Z","v":5257,"vw":6.434917},{"c":6.45,"h":6.45,"l":6.42,"n":9,"o":6.44,"t":"2026-10-14T11:10:00Z","v":5392,"vw":6.432356},{"c":6.44,"h":6.44,"l":6.44,"n":2,"o":6.44,"t":"2026-10-14T11:15:00Z","v":195,"vw":6.44},{"c":6.445,"h":6.445,"l":6.44,"n":14,"o":6.44,"t":"2026-10-14T11:20:00Z","v":2241,"vw":6.44203},{"c":6.46,"h":6.46,"l":6.43,"n":29,"o":6.44,"t":"2026-10-14T11:25:00Z","v":7139,"vw":6.448011},{"c":6.4598,"h":6.4598,"l":6.4598,"n":1,"o":6.4598,"t":"2026-10-14T11:30:00Z","v":1000,"vw":6.4598},{"c":6.46,"h":6.46,"l":6.46,"n":2,"o":6.46,"t":"2026-10-14T11:35:00Z","v":801,"vw":6.46},{"c":6.43,"h":6.4504,"l":6.43,"n":10,"o":6.4504,"t":"2026-10-14T11:40:00Z","v":5007,"vw":6.449548},{"c":6.43,"h":6.45,"l":6.43,"n":2,"o":6.45,"t":"2026-10-14T11:45:00Z","v":305,"vw":6.443115},{"c":6.45,"h":6.45,"l":6.45,"n":2,"o":6.45,"t":"2026-10-14T11:50:00Z","v":701,"vw":6.45},{"c":6.43,"h":6.44,"l":6.43,"n":8,"o":6.44,"t":"2026-10-14T11:55:00Z","v":2000,"vw":6.4325},{"c":6.47,"h":6.47,"l":6.45,"n":17,"o":6.46,"t":"2026-10-14T12:00:00Z","v":6206,"vw":6.463613},{"c":6.4805,"h":6.4805,"l":6.4707,"n":13,"o":6.4707,"t":"2026-10-14T12:05:00Z","v":2011,"vw":6.479637},{"c":6.48,"h":6.49,"l":6.48,"n":22,"o":6.49,"t":"2026-10-14T12:10:00Z","v":30142,"vw":6.486931},{"c":6.485,"h":6.49,"l":6.48,"n":12,"o":6.4812,"t":"2026-10-14T12:15:00Z","v":3441,"vw":6.482936},{"c":6.4815,"h":6.4899,"l":6.4815,"n":4,"o":6.4899,"t":"2026-10-14T12:20:00Z","v":804,"vw":6.48255},{"c":6.48,"h":6.49,"l":6.48,"n":8,"o":6.49,"t":"2026-10-14T12:25:00Z","v":2301,"vw":6.482313},{"c":6.45,"h":6.48,"l":6.45,"n":26,"o":6.48,"t":"2026-10-14T12:30:00Z","v":32492,"vw":6.456694},{"c":6.4,"h":6.4513,"l":6.4,"n":61,"o":6.4513,"t":"2026-10-14T12:35:00Z","v":69505,"vw":6.434425},{"c":6.3901,"h":6.41,"l":6.3668,"n":55,"o":6.4,"t":"2026-10-14T12:40:00Z","v":24630,"vw":6.377629},{"c":6.3993,"h":6.4,"l":6.3807,"n":20,"o":6.4,"t":"2026-10-14T12:45:00Z","v":2355,"vw":6.387809},{"c":6.3985,"h":6.4197,"l":6.39,"n":24,"o":6.3907,"t":"2026-10-14T12:50:00Z","v":7878,"vw":6.399664},{"c":6.38,"h":6.4,"l":6.38,"n":24,"o":6.4,"t":"2026-10-14T12:55:00Z","v":22699,"vw":6.396252},{"c":6.38,"h":6.39,"l":6.38,"n":21,"o":6.3807,"t":"2026-10-14T13:00:00Z","v":25054,"vw":6.38366},{"c":6.38,"h":6.38,"l":6.38,"n":34,"o":6.38,"t":"2026-10-14T13:05:00Z","v":8689,"vw":6.38},{"c":6.38,"h":6.39,"l":6.38,"n":16,"o":6.39,"t":"2026-10-14T13:10:00Z","v":5438,"vw":6.384129},{"c":6.3701,"h":6.39,"l":6.37,"n":50,"o":6.385,"t":"2026-10-14T13:15:00Z","v":10978,"vw":6.384403},{"c":6.3492,"h":6.3736,"l":6.33,"n":120,"o":6.3707,"t":"2026-10-14T13:20:00Z","v":85480,"vw":6.362954},{"c":6.36,"h":6.36,"l":6.34,"n":40,"o":6.34,"t":"2026-10-14T13:25:00Z","v":28786,"vw":6.351711},{"c":6.476,"h":6.505,"l":6.35,"n":2515,"o":6.36,"t":"2026-10-14T13:30:00Z","v":1474505,"vw":6.431526},{"c":6.525,"h":6.55,"l":6.46,"n":1401,"o":6.47,"t":"2026-10-14T13:35:00Z","v":641495,"vw":6.502392},{"c":6.535,"h":6.54,"l":6.5,"n":737,"o":6.525,"t":"2026-10-14T13:40:00Z","v":184290,"vw":6.520541},{"c":6.535,"h":6.5499,"l":6.51,"n":733,"o":6.54,"t":"2026-10-14T13:45:00Z","v":194082,"vw":6.529145},{"c":6.5201,"h":6.54,"l":6.5,"n":746,"o":6.5306,"t":"2026-10-14T13:50:00Z","v":202214,"vw":6.520214},{"c":6.4699,"h":6.53,"l":6.46,"n":1014,"o":6.525,"t":"2026-10-14T13:55:00Z","v":371074,"vw":6.485439},{"c":6.43,"h":6.4799,"l":6.43,"n":1179,"o":6.4699,"t":"2026-10-14T14:00:00Z","v":466833,"vw":6.451189},{"c":6.415,"h":6.449,"l":6.41,"n":1123,"o":6.43,"t":"2026-10-14T14:05:00Z","v":403540,"vw":6.424559},{"c":6.3897,"h":6.42,"l":6.36,"n":887,"o":6.41,"t":"2026-10-14T14:10:00Z","v":384739,"vw":6.388268},{"c":6.355,"h":6.3899,"l":6.35,"n":1443,"o":6.38,"t":"2026-10-14T14:15:00Z","v":743105,"vw":6.371481},{"c":6.3577,"h":6.36,"l":6.33,"n":1301,"o":6.35,"t":"2026-10-14T14:20:00Z","v":645942,"vw":6.345577},{"c":6.345,"h":6.36,"l":6.33,"n":750,"o":6.355,"t":"2026-10-14T14:25:00Z","v":371119,"vw":6.346469},{"c":6.335,"h":6.36,"l":6.33,"n":1126,"o":6.34,"t":"2026-10-14T14:30:00Z","v":516805,"vw":6.341097},{"c":6.3201,"h":6.35,"l":6.32,"n":869,"o":6.335,"t":"2026-10-14T14:35:00Z","v":378233,"vw":6.335401},{"c":6.325,"h":6.34,"l":6.32,"n":755,"o":6.32,"t":"2026-10-14T14:40:00Z","v":272279,"vw":6.326783},{"c":6.315,"h":6.36,"l":6.31,"n":992,"o":6.325,"t":"2026-10-14T14:45:00Z","v":306563,"vw":6.33871},{"c":6.2477,"h":6.32,"l":6.24,"n":1256,"o":6.31,"t":"2026-10-14T14:50:00Z","v":538226,"vw":6.271967},{"c":6.27,"h":6.28,"l":6.24,"n":993,"o":6.245,"t":"2026-10-14T14:55:00Z","v":412302,"vw":6.257899},{"c":6.23,"h":6.28,"l":6.23,"n":1087,"o":6.27,"t":"2026-10-14T15:00:00Z","v":383259,"vw":6.260939},{"c":6.215,"h":6.24,"l":6.21,"n":934,"o":6.23,"t":"2026-10-14T15:05:00Z","v":539734,"vw":6.222146},{"c":6.245,"h":6.25,"l":6.205,"n":1528,"o":6.215,"t":"2026-10-14T15:10:00Z","v":1183332,"vw":6.222694},{"c":6.235,"h":6.26,"l":6.23,"n":913,"o":6.245,"t":"2026-10-14T15:15:00Z","v":548773,"vw":6.246301},{"c":6.215,"h":6.24,"l":6.21,"n":844,"o":6.23,"t":"2026-10-14T15:20:00Z","v":348348,"vw":6.224382},{"c":6.215,"h":6.22,"l":6.2,"n":704,"o":6.215,"t":"2026-10-14T15:25:00Z","v":243887,"vw":6.208727},{"c":6.22,"h":6.22,"l":6.2,"n":796,"o":6.21,"t":"2026-10-14T15:30:00Z","v":225297,"vw":6.211627},{"c":6.215,"h":6.23,"l":6.1926,"n":819,"o":6.2105,"t":"2026-10-14T15:35:00Z","v":206828,"vw":6.209303},{"c":6.21,"h":6.22,"l":6.2,"n":637,"o":6.2146,"t":"2026-10-14T15:40:00Z","v":181796,"vw":6.209193},{"c":6.2,"h":6.22,"l":6.2,"n":790,"o":6.205,"t":"2026-10-14T15:45:00Z","v":382283,"vw":6.211369},{"c":6.185,"h":6.205,"l":6.18,"n":1181,"o":6.2,"t":"2026-10-14T15:50:00Z","v":483045,"vw":6.191468},{"c":6.18,"h":6.19,"l":6.17,"n":919,"o":6.18,"t":"2026-10-14T15:55:00Z","v":330484,"vw":6.183872},{"c":6.185,"h":6.195,"l":6.17,"n":990,"o":6.185,"t":"2026-10-14T16:00:00Z","v":309241,"vw":6.186881},{"c":6.215,"h":6.22,"l":6.185,"n":872,"o":6.185,"t":"2026-10-14T16:05:00Z","v":265969,"vw":6.207849},{"c":6.18,"h":6.215,"l":6.16,"n":1433,"o":6.21,"t":"2026-10-14T16:10:00Z","v":524658,"vw":6.178548},{"c":6.17,"h":6.19,"l":6.17,"n":1339,"o":6.175,"t":"2026-10-14T16:15:00Z","v":474397,"vw":6.179549},{"c":6.175,"h":6.18,"l":6.15,"n":1027,"o":6.175,"t":"2026-10-14T16:20:00Z","v":314676,"vw":6.164565},{"c":6.16,"h":6.18,"l":6.16,"n":832,"o":6.175,"t":"2026-10-14T16:25:00Z","v":328861,"vw":6.170914},{"c":6.175,"h":6.18,"l":6.16,"n":704,"o":6.165,"t":"2026-10-14T16:30:00Z","v":292949,"vw":6.169928},{"c":6.18,"h":6.19,"l":6.17,"n":769,"o":6.178,"t":"2026-10-14T16:35:00Z","v":332712,"vw":6.180394},{"c":6.185,"h":6.2,"l":6.18,"n":766,"o":6.18,"t":"2026-10-14T16:40:00Z","v":288798,"vw":6.189312},{"c":6.175,"h":6.19,"l":6.17,"n":991,"o":6.185,"t":"2026-10-14T16:45:00Z","v":382249,"vw":6.179833},{"c":6.14,"h":6.18,"l":6.14,"n":1115,"o":6.175,"t":"2026-10-14T16:50:00Z","v":521356,"vw":6.162442},{"c":6.1299,"h":6.1498,"l":6.1,"n":1421,"o":6.14,"t":"2026-10-14T16:55:00Z","v":937643,"vw":6.121118},{"c":6.13,"h":6.14,"l":6.12,"n":854,"o":6.125,"t":"2026-10-14T17:00:00Z","v":419359,"vw":6.131867},{"c":6.115,"h":6.13,"l":6.105,"n":956,"o":6.125,"t":"2026-10-14T17:05:00Z","v":278881,"vw":6.115152},{"c":6.105,"h":6.1173,"l":6.09,"n":1042,"o":6.115,"t":"2026-10-14T17:10:00Z","v":423648,"vw":6.102917},{"c":6.085,"h":6.1099,"l":6.08,"n":1298,"o":6.1019,"t":"2026-10-14T17:15:00Z","v":417869,"vw":6.09329},{"c":6.0801,"h":6.09,"l":6.07,"n":1136,"o":6.08,"t":"2026-10-14T17:20:00Z","v":439470,"vw":6.077118},{"c":6.0411,"h":6.09,"l":6.04,"n":1057,"o":6.08,"t":"2026-10-14T17:25:00Z","v":372891,"vw":6.0586},{"c":6.06,"h":6.08,"l":6.04,"n":1298,"o":6.04,"t":"2026-10-14T17:30:00Z","v":383698,"vw":6.063376},{"c":5.995,"h":6.0698,"l":5.98,"n":1893,"o":6.065,"t":"2026-10-14T17:35:00Z","v":774015,"vw":6.016314},{"c":6.01,"h":6.02,"l":5.985,"n":1415,"o":5.99,"t":"2026-10-14T17:40:00Z","v":600650,"vw":6.004006},{"c":6.02,"h":6.02,"l":6,"n":1997,"o":6.011,"t":"2026-10-14T17:45:00Z","v":748596,"vw":6.008831},{"c":6.015,"h":6.0299,"l":6,"n":1425,"o":6.025,"t":"2026-10-14T17:50:00Z","v":570324,"vw":6.013668},{"c":6.01,"h":6.0285,"l":6,"n":1311,"o":6.015,"t":"2026-10-14T17:55:00Z","v":479229,"vw":6.00931},{"c":6.005,"h":6.02,"l":5.99,"n":1400,"o":6,"t":"2026-10-14T18:00:00Z","v":501138,"vw":6.001582},{"c":6.005,"h":6.02,"l":6,"n":1568,"o":6.01,"t":"2026-10-14T18:05:00Z","v":555190,"vw":6.007696},{"c":6.02,"h":6.02,"l":5.9811,"n":1541,"o":6.007,"t":"2026-10-14T18:10:00Z","v":562063,"vw":5.99981},{"c":6.0091,"h":6.02,"l":6,"n":1214,"o":6.015,"t":"2026-10-14T18:15:00Z","v":243086,"vw":6.010949},{"c":5.985,"h":6.01,"l":5.98,"n":1265,"o":6.005,"t":"2026-10-14T18:20:00Z","v":296458,"vw":5.993776},{"c":5.98,"h":5.99,"l":5.98,"n":753,"o":5.985,"t":"2026-10-14T18:25:00Z","v":156824,"vw":5.983114},{"c":5.98,"h":5.9899,"l":5.97,"n":1380,"o":5.985,"t":"2026-10-14T18:30:00Z","v":442216,"vw":5.9761},{"c":5.9801,"h":5.99,"l":5.97,"n":1198,"o":5.975,"t":"2026-10-14T18:35:00Z","v":287300,"vw":5.98031},{"c":5.99,"h":5.99,"l":5.97,"n":1066,"o":5.98,"t":"2026-10-14T18:40:00Z","v":196753,"vw":5.980653},{"c":5.9999,"h":6.017,"l":5.98,"n":1406,"o":5.985,"t":"2026-10-14T18:45:00Z","v":285463,"vw":6.000138},{"c":6.015,"h":6.015,"l":5.985,"n":1086,"o":6,"t":"2026-10-14T18:50:00Z","v":259052,"vw":5.99893},{"c":6.045,"h":6.05,"l":6.01,"n":1846,"o":6.015,"t":"2026-10-14T18:55:00Z","v":951215,"vw":6.028059},{"c":6.025,"h":6.05,"l":6.02,"n":1156,"o":6.05,"t":"2026-10-14T19:00:00Z","v":385363,"vw":6.033648},{"c":6.065,"h":6.065,"l":6.0201,"n":1017,"o":6.025,"t":"2026-10-14T19:05:00Z","v":347879,"vw":6.046218},{"c":6.075,"h":6.08,"l":6.06,"n":923,"o":6.065,"t":"2026-10-14T19:10:00Z","v":314952,"vw":6.076379},{"c":6.075,"h":6.075,"l":6.05,"n":1246,"o":6.075,"t":"2026-10-14T19:15:00Z","v":399139,"vw":6.064989},{"c":6.095,"h":6.11,"l":6.07,"n":1302,"o":6.075,"t":"2026-10-14T19:20:00Z","v":457661,"vw":6.089875},{"c":6.085,"h":6.1,"l":6.08,"n":1010,"o":6.095,"t":"2026-10-14T19:25:00Z","v":381603,"vw":6.091408},{"c":6.0798,"h":6.095,"l":6.075,"n":1295,"o":6.085,"t":"2026-10-14T19:30:00Z","v":393106,"vw":6.085142},{"c":6.0699,"h":6.09,"l":6.06,"n":1342,"o":6.08,"t":"2026-10-14T19:35:00Z","v":566419,"vw":6.07509},{"c":6.085,"h":6.085,"l":6.06,"n":1286,"o":6.065,"t":"2026-10-14T19:40:00Z","v":617725,"vw":6.074309},{"c":6.065,"h":6.09,"l":6.06,"n":1834,"o":6.0852,"t":"2026-10-14T19:45:00Z","v":678518,"vw":6.076349},{"c":6.07,"h":6.075,"l":6.05,"n":1888,"o":6.065,"t":"2026-10-14T19:50:00Z","v":953053,"vw":6.064463},{"c":6.11,"h":6.12,"l":6.06,"n":6764,"o":6.065,"t":"2026-10-14T19:55:00Z","v":3328034,"vw":6.10072},{"c":6.08,"h":6.1,"l":6.06,"n":71,"o":6.06,"t":"2026-10-14T20:00:00Z","v":4971803,"vw":6.099914},{"c":6.08,"h":6.08,"l":6.08,"n":3,"o":6.08,"t":"2026-10-14T20:05:00Z","v":701,"vw":6.08},{"c":6.1,"h":6.1,"l":6.08,"n":23,"o":6.08,"t":"2026-10-14T20:10:00Z","v":11723,"vw":6.080864},{"c":6.08,"h":6.08,"l":6.08,"n":6,"o":6.08,"t":"2026-10-14T20:15:00Z","v":1197,"vw":6.08},{"c":6.09,"h":6.0954,"l":6.09,"n":6,"o":6.09,"t":"2026-10-14T20:20:00Z","v":2520,"vw":6.093637},{"c":6.09,"h":6.1,"l":6.07,"n":13,"o":6.07,"t":"2026-10-14T20:25:00Z","v":5370,"vw":6.073723},{"c":6.08,"h":6.09,"l":6.08,"n":3,"o":6.09,"t":"2026-10-14T20:30:00Z","v":1128,"vw":6.085566},{"c":6.0899,"h":6.09,"l":6.08,"n":9,"o":6.08,"t":"2026-10-14T20:35:00Z","v":2530,"vw":6.080789},{"c":6.07,"h":6.0708,"l":6.07,"n":12,"o":6.0708,"t":"2026-10-14T20:40:00Z","v":1213,"vw":6.070127},{"c":6.08,"h":6.09,"l":6.07,"n":5,"o":6.07,"t":"2026-10-14T20:45:00Z","v":6365,"vw":6.075363},{"c":6.09,"h":6.09,"l":6.09,"n":2,"o":6.09,"t":"2026-10-14T20:50:00Z","v":165,"vw":6.09},{"c":6.0815,"h":6.0815,"l":6.08,"n":6,"o":6.08,"t":"2026-10-14T20:55:00Z","v":745,"vw":6.08087},{"c":6.09,"h":6.09,"l":6.09,"n":4,"o":6.09,"t":"2026-10-14T21:00:00Z","v":320,"vw":6.09},{"c":6.09,"h":6.09,"l":6.0899,"n":3,"o":6.0899,"t":"2026-10-14T21:05:00Z","v":980,"vw":6.089914},{"c":6.08,"h":6.0869,"l":6.08,"n":8,"o":6.08,"t":"2026-10-14T21:15:00Z","v":168791,"vw":6.081455},{"c":6.08,"h":6.08,"l":6.08,"n":7,"o":6.08,"t":"2026-10-14T21:20:00Z","v":2938,"vw":6.08},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-14T21:25:00Z","v":290,"vw":6.07},{"c":6.08,"h":6.08,"l":6.08,"n":5,"o":6.08,"t":"2026-10-14T21:30:00Z","v":1155,"vw":6.08},{"c":6.09,"h":6.09,"l":6.09,"n":2,"o":6.09,"t":"2026-10-14T21:40:00Z","v":202,"vw":6.09},{"c":6.0731,"h":6.0731,"l":6.0731,"n":1,"o":6.0731,"t":"2026-10-14T21:45:00Z","v":1500,"vw":6.0731},{"c":6.07,"h":6.09,"l":6.07,"n":26,"o":6.08,"t":"2026-10-14T21:50:00Z","v":2102,"vw":6.080852},{"c":6.07,"h":6.08,"l":6.07,"n":18,"o":6.08,"t":"2026-10-14T21:55:00Z","v":913,"vw":6.074},{"c":6.08,"h":6.0869,"l":6.07,"n":13,"o":6.07,"t":"2026-10-14T22:05:00Z","v":855,"vw":6.074891},{"c":6.07,"h":6.075,"l":6.07,"n":12,"o":6.07,"t":"2026-10-14T22:10:00Z","v":18218,"vw":6.070059},{"c":6.06,"h":6.07,"l":6.06,"n":3,"o":6.07,"t":"2026-10-14T22:15:00Z","v":23000,"vw":6.060217},{"c":6.07,"h":6.07,"l":6.0622,"n":7,"o":6.0623,"t":"2026-10-14T22:20:00Z","v":3353,"vw":6.066083},{"c":6.07,"h":6.075,"l":6.07,"n":9,"o":6.075,"t":"2026-10-14T22:25:00Z","v":2650,"vw":6.07292},{"c":6.07,"h":6.07,"l":6.06,"n":11,"o":6.0615,"t":"2026-10-14T22:30:00Z","v":9467,"vw":6.060253},{"c":6.04,"h":6.06,"l":6.03,"n":19,"o":6.06,"t":"2026-10-14T22:35:00Z","v":10101,"vw":6.043879},{"c":6.02,"h":6.06,"l":6.02,"n":37,"o":6.06,"t":"2026-10-14T22:40:00Z","v":7239,"vw":6.034419},{"c":6.03,"h":6.04,"l":6.03,"n":7,"o":6.04,"t":"2026-10-14T22:45:00Z","v":1936,"vw":6.03507},{"c":6.0112,"h":6.08,"l":6.0112,"n":4,"o":6.08,"t":"2026-10-14T22:50:00Z","v":2122,"vw":6.071672},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-14T22:55:00Z","v":400,"vw":6.02},{"c":6.03,"h":6.03,"l":6.03,"n":3,"o":6.03,"t":"2026-10-14T23:00:00Z","v":350,"vw":6.03},{"c":6.04,"h":6.05,"l":6.04,"n":7,"o":6.05,"t":"2026-10-14T23:05:00Z","v":7191,"vw":6.049789},{"c":6.06,"h":6.06,"l":6.06,"n":4,"o":6.06,"t":"2026-10-14T23:15:00Z","v":1134,"vw":6.06},{"c":6.0177,"h":6.0177,"l":6.0177,"n":1,"o":6.0177,"t":"2026-10-14T23:20:00Z","v":100,"vw":6.0177},{"c":6.0293,"h":6.07,"l":6.0293,"n":7,"o":6.05,"t":"2026-10-14T23:25:00Z","v":8603,"vw":6.039827},{"c":6.03,"h":6.032,"l":6.02,"n":12,"o":6.02,"t":"2026-10-14T23:30:00Z","v":7778,"vw":6.031039},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-14T23:35:00Z","v":300,"vw":6.04},{"c":6.02,"h":6.03,"l":6.02,"n":5,"o":6.03,"t":"2026-10-14T23:40:00Z","v":15001,"vw":6.021104},{"c":6.045,"h":6.045,"l":6.04,"n":3,"o":6.04,"t":"2026-10-14T23:45:00Z","v":210,"vw":6.0425},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-14T23:50:00Z","v":1000,"vw":6.03},{"c":6.05,"h":6.05,"l":6.03,"n":12,"o":6.0301,"t":"2026-10-14T23:55:00Z","v":3644,"vw":6.031036},{"c":6,"h":6.06,"l":6,"n":47,"o":6.05,"t":"2026-10-15T08:00:00Z","v":25792,"vw":6.031659},{"c":6.04,"h":6.04,"l":6.01,"n":4,"o":6.01,"t":"2026-10-15T08:05:00Z","v":567,"vw":6.015556},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-15T08:15:00Z","v":1000,"vw":6},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-15T08:25:00Z","v":507,"vw":6},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-15T08:40:00Z","v":100,"vw":6},{"c":6.04,"h":6.04,"l":6.04,"n":3,"o":6.04,"t":"2026-10-15T09:00:00Z","v":514,"vw":6.04},{"c":6.05,"h":6.05,"l":6.05,"n":4,"o":6.05,"t":"2026-10-15T09:05:00Z","v":250,"vw":6.05},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-15T09:10:00Z","v":600,"vw":6.06},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-15T09:25:00Z","v":190,"vw":6},{"c":6.05,"h":6.05,"l":6.05,"n":18,"o":6.05,"t":"2026-10-15T09:30:00Z","v":10225,"vw":6.05},{"c":6.03,"h":6.03,"l":6.03,"n":5,"o":6.03,"t":"2026-10-15T09:35:00Z","v":238,"vw":6.03},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-15T09:45:00Z","v":100,"vw":6},{"c":6.01,"h":6.02,"l":6.01,"n":2,"o":6.02,"t":"2026-10-15T09:50:00Z","v":569,"vw":6.016046},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-15T10:00:00Z","v":2072,"vw":6.01},{"c":6,"h":6.01,"l":6,"n":11,"o":6.01,"t":"2026-10-15T10:10:00Z","v":9055,"vw":6.001922},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-15T10:15:00Z","v":100,"vw":6.04},{"c":6.0201,"h":6.0201,"l":6.0201,"n":1,"o":6.0201,"t":"2026-10-15T10:35:00Z","v":300,"vw":6.0201},{"c":6.02,"h":6.02,"l":6.02,"n":3,"o":6.02,"t":"2026-10-15T10:40:00Z","v":418,"vw":6.02},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-15T10:55:00Z","v":1400,"vw":6.01},{"c":6.01,"h":6.05,"l":6.01,"n":19,"o":6.05,"t":"2026-10-15T11:00:00Z","v":4033,"vw":6.018969},{"c":6,"h":6.03,"l":6,"n":23,"o":6.03,"t":"2026-10-15T11:05:00Z","v":5452,"vw":6.010972},{"c":5.99,"h":5.9914,"l":5.99,"n":7,"o":5.99,"t":"2026-10-15T11:10:00Z","v":3500,"vw":5.991235},{"c":6.01,"h":6.01,"l":5.99,"n":8,"o":5.99,"t":"2026-10-15T11:15:00Z","v":12561,"vw":5.990424},{"c":5.9946,"h":5.9946,"l":5.9946,"n":1,"o":5.9946,"t":"2026-10-15T11:20:00Z","v":181,"vw":5.9946},{"c":5.99,"h":5.99,"l":5.99,"n":23,"o":5.99,"t":"2026-10-15T11:25:00Z","v":1423,"vw":5.99},{"c":5.99,"h":6,"l":5.99,"n":42,"o":6,"t":"2026-10-15T11:30:00Z","v":5328,"vw":5.990365},{"c":5.9902,"h":5.9902,"l":5.9812,"n":5,"o":5.9812,"t":"2026-10-15T11:35:00Z","v":3177,"vw":5.989742},{"c":6.015,"h":6.02,"l":5.9946,"n":16,"o":5.9946,"t":"2026-10-15T11:40:00Z","v":8358,"vw":6.010086},{"c":6.01,"h":6.01,"l":6.01,"n":4,"o":6.01,"t":"2026-10-15T11:45:00Z","v":399,"vw":6.01},{"c":6,"h":6.01,"l":6,"n":30,"o":6.01,"t":"2026-10-15T11:55:00Z","v":19214,"vw":6.009681},{"c":6,"h":6,"l":5.99,"n":7,"o":6,"t":"2026-10-15T12:00:00Z","v":5261,"vw":5.998411},{"c":5.99,"h":5.99,"l":5.98,"n":8,"o":5.98,"t":"2026-10-15T12:05:00Z","v":468,"vw":5.985108},{"c":5.98,"h":6.01,"l":5.97,"n":31,"o":5.99,"t":"2026-10-15T12:10:00Z","v":2332,"vw":5.976744},{"c":5.99,"h":6,"l":5.97,"n":14,"o":5.9749,"t":"2026-10-15T12:15:00Z","v":17148,"vw":5.979466},{"c":6,"h":6,"l":5.99,"n":12,"o":5.99,"t":"2026-10-15T12:20:00Z","v":6162,"vw":5.998191},{"c":5.99,"h":6,"l":5.99,"n":8,"o":6,"t":"2026-10-15T12:25:00Z","v":15640,"vw":5.996803},{"c":5.98,"h":5.99,"l":5.97,"n":21,"o":5.99,"t":"2026-10-15T12:30:00Z","v":12440,"vw":5.981256},{"c":5.98,"h":5.98,"l":5.96,"n":27,"o":5.97,"t":"2026-10-15T12:35:00Z","v":17591,"vw":5.964935},{"c":5.98,"h":5.99,"l":5.98,"n":8,"o":5.99,"t":"2026-10-15T12:40:00Z","v":9745,"vw":5.987732},{"c":5.98,"h":5.99,"l":5.98,"n":22,"o":5.98,"t":"2026-10-15T12:45:00Z","v":16563,"vw":5.981344},{"c":5.9807,"h":5.985,"l":5.98,"n":7,"o":5.985,"t":"2026-10-15T12:50:00Z","v":895,"vw":5.98154},{"c":5.982,"h":5.982,"l":5.98,"n":4,"o":5.98,"t":"2026-10-15T12:55:00Z","v":2821,"vw":5.981429},{"c":5.985,"h":5.99,"l":5.98,"n":11,"o":5.9803,"t":"2026-10-15T13:00:00Z","v":26633,"vw":5.980077},{"c":5.99,"h":5.99,"l":5.98,"n":19,"o":5.98,"t":"2026-10-15T13:05:00Z","v":13315,"vw":5.984361},{"c":5.97,"h":5.98,"l":5.97,"n":40,"o":5.98,"t":"2026-10-15T13:10:00Z","v":33159,"vw":5.975162},{"c":5.9698,"h":5.98,"l":5.9601,"n":30,"o":5.98,"t":"2026-10-15T13:15:00Z","v":26981,"vw":5.969754},{"c":5.96,"h":5.97,"l":5.95,"n":101,"o":5.96,"t":"2026-10-15T13:20:00Z","v":90645,"vw":5.961906},{"c":5.94,"h":5.98,"l":5.85,"n":58,"o":5.96,"t":"2026-10-15T13:25:00Z","v":53603,"vw":5.966854},{"c":5.945,"h":5.985,"l":5.87,"n":2834,"o":5.93,"t":"2026-10-15T13:30:00Z","v":1407798,"vw":5.923072},{"c":6.025,"h":6.04,"l":5.945,"n":1811,"o":5.945,"t":"2026-10-15T13:35:00Z","v":563213,"vw":5.987478},{"c":5.97,"h":6.04,"l":5.97,"n":966,"o":6.02,"t":"2026-10-15T13:40:00Z","v":317225,"vw":6.001788},{"c":6.05,"h":6.06,"l":5.97,"n":1767,"o":5.98,"t":"2026-10-15T13:45:00Z","v":583353,"vw":6.017633},{"c":6.0191,"h":6.06,"l":6.0002,"n":1051,"o":6.05,"t":"2026-10-15T13:50:00Z","v":353127,"vw":6.034351},{"c":6.025,"h":6.0382,"l":6.01,"n":1110,"o":6.0183,"t":"2026-10-15T13:55:00Z","v":390431,"vw":6.019712},{"c":6.03,"h":6.06,"l":6.02,"n":1102,"o":6.028,"t":"2026-10-15T14:00:00Z","v":387319,"vw":6.040024},{"c":6.045,"h":6.05,"l":6.025,"n":1306,"o":6.03,"t":"2026-10-15T14:05:00Z","v":473718,"vw":6.039529},{"c":6.045,"h":6.06,"l":6.035,"n":938,"o":6.045,"t":"2026-10-15T14:10:00Z","v":233949,"vw":6.048378},{"c":6.065,"h":6.07,"l":6.03,"n":1376,"o":6.045,"t":"2026-10-15T14:15:00Z","v":389081,"vw":6.053476},{"c":6.055,"h":6.08,"l":6.05,"n":918,"o":6.065,"t":"2026-10-15T14:20:00Z","v":224362,"vw":6.060708},{"c":6.015,"h":6.06,"l":6.01,"n":1329,"o":6.055,"t":"2026-10-15T14:25:00Z","v":333091,"vw":6.034543},{"c":6.045,"h":6.0499,"l":6.01,"n":919,"o":6.02,"t":"2026-10-15T14:30:00Z","v":327351,"vw":6.026836},{"c":6.065,"h":6.07,"l":6.02,"n":1054,"o":6.045,"t":"2026-10-15T14:35:00Z","v":446684,"vw":6.044789},{"c":6.04,"h":6.07,"l":6.04,"n":952,"o":6.065,"t":"2026-10-15T14:40:00Z","v":295765,"vw":6.057754},{"c":6.055,"h":6.06,"l":6.035,"n":854,"o":6.045,"t":"2026-10-15T14:45:00Z","v":320946,"vw":6.047234},{"c":6.105,"h":6.105,"l":6.0533,"n":870,"o":6.055,"t":"2026-10-15T14:50:00Z","v":254271,"vw":6.079334},{"c":6.105,"h":6.12,"l":6.085,"n":990,"o":6.105,"t":"2026-10-15T14:55:00Z","v":304159,"vw":6.100038},{"c":6.1278,"h":6.1308,"l":6.09,"n":889,"o":6.1,"t":"2026-10-15T15:00:00Z","v":226832,"vw":6.111326},{"c":6.1693,"h":6.18,"l":6.12,"n":1612,"o":6.125,"t":"2026-10-15T15:05:00Z","v":789479,"vw":6.157673},{"c":6.175,"h":6.18,"l":6.165,"n":908,"o":6.165,"t":"2026-10-15T15:10:00Z","v":377122,"vw":6.173753},{"c":6.1772,"h":6.2,"l":6.17,"n":1011,"o":6.175,"t":"2026-10-15T15:15:00Z","v":339753,"vw":6.182202},{"c":6.175,"h":6.19,"l":6.17,"n":759,"o":6.175,"t":"2026-10-15T15:20:00Z","v":217772,"vw":6.179995},{"c":6.165,"h":6.18,"l":6.155,"n":834,"o":6.1719,"t":"2026-10-15T15:25:00Z","v":274917,"vw":6.164207},{"c":6.145,"h":6.17,"l":6.13,"n":1204,"o":6.165,"t":"2026-10-15T15:30:00Z","v":434412,"vw":6.144686},{"c":6.141,"h":6.155,"l":6.13,"n":772,"o":6.15,"t":"2026-10-15T15:35:00Z","v":223503,"vw":6.142939},{"c":6.125,"h":6.15,"l":6.12,"n":721,"o":6.145,"t":"2026-10-15T15:40:00Z","v":265206,"vw":6.134165},{"c":6.115,"h":6.1299,"l":6.1,"n":981,"o":6.1244,"t":"2026-10-15T15:45:00Z","v":262493,"vw":6.115074},{"c":6.125,"h":6.13,"l":6.11,"n":595,"o":6.115,"t":"2026-10-15T15:50:00Z","v":147774,"vw":6.117916},{"c":6.125,"h":6.13,"l":6.11,"n":647,"o":6.13,"t":"2026-10-15T15:55:00Z","v":221926,"vw":6.126092},{"c":6.11,"h":6.13,"l":6.11,"n":670,"o":6.125,"t":"2026-10-15T16:00:00Z","v":102341,"vw":6.11926},{"c":6.115,"h":6.12,"l":6.1,"n":738,"o":6.1118,"t":"2026-10-15T16:05:00Z","v":190613,"vw":6.108823},{"c":6.115,"h":6.13,"l":6.11,"n":676,"o":6.115,"t":"2026-10-15T16:10:00Z","v":305028,"vw":6.116133},{"c":6.11,"h":6.13,"l":6.11,"n":630,"o":6.115,"t":"2026-10-15T16:15:00Z","v":121692,"vw":6.120038},{"c":6.1,"h":6.125,"l":6.1,"n":804,"o":6.115,"t":"2026-10-15T16:20:00Z","v":264552,"vw":6.108638},{"c":6.1,"h":6.11,"l":6.09,"n":696,"o":6.105,"t":"2026-10-15T16:25:00Z","v":154904,"vw":6.100132},{"c":6.1,"h":6.11,"l":6.095,"n":688,"o":6.095,"t":"2026-10-15T16:30:00Z","v":158399,"vw":6.101902},{"c":6.105,"h":6.115,"l":6.1,"n":672,"o":6.105,"t":"2026-10-15T16:35:00Z","v":361581,"vw":6.107772},{"c":6.1134,"h":6.115,"l":6.1,"n":711,"o":6.1001,"t":"2026-10-15T16:40:00Z","v":226076,"vw":6.108502},{"c":6.1101,"h":6.13,"l":6.11,"n":618,"o":6.115,"t":"2026-10-15T16:45:00Z","v":130990,"vw":6.120247},{"c":6.115,"h":6.115,"l":6.1,"n":500,"o":6.11,"t":"2026-10-15T16:50:00Z","v":128020,"vw":6.108782},{"c":6.135,"h":6.14,"l":6.11,"n":271,"o":6.1148,"t":"2026-10-15T16:55:00Z","v":323882,"vw":6.123241},{"c":6.24,"h":6.25,"l":6.22,"n":611,"o":6.225,"t":"2026-10-15T18:10:00Z","v":172282,"vw":6.234251},{"c":6.2729,"h":6.28,"l":6.2302,"n":1371,"o":6.24,"t":"2026-10-15T18:15:00Z","v":401441,"vw":6.248964},{"c":6.275,"h":6.29,"l":6.26,"n":1415,"o":6.28,"t":"2026-10-15T18:20:00Z","v":453114,"vw":6.275038},{"c":6.285,"h":6.305,"l":6.27,"n":1376,"o":6.28,"t":"2026-10-15T18:25:00Z","v":464143,"vw":6.293294},{"c":6.305,"h":6.31,"l":6.28,"n":1038,"o":6.29,"t":"2026-10-15T18:30:00Z","v":244224,"vw":6.294294},{"c":6.3,"h":6.32,"l":6.29,"n":1284,"o":6.305,"t":"2026-10-15T18:35:00Z","v":538041,"vw":6.307845},{"c":6.295,"h":6.3077,"l":6.29,"n":836,"o":6.2984,"t":"2026-10-15T18:40:00Z","v":458043,"vw":6.299341},{"c":6.315,"h":6.32,"l":6.29,"n":751,"o":6.295,"t":"2026-10-15T18:45:00Z","v":311286,"vw":6.30301},{"c":6.3199,"h":6.33,"l":6.3,"n":1348,"o":6.315,"t":"2026-10-15T18:50:00Z","v":805878,"vw":6.313989},{"c":6.35,"h":6.35,"l":6.305,"n":1079,"o":6.315,"t":"2026-10-15T18:55:00Z","v":372766,"vw":6.319051},{"c":6.42,"h":6.425,"l":6.34,"n":1858,"o":6.345,"t":"2026-10-15T19:00:00Z","v":1181180,"vw":6.376916},{"c":6.405,"h":6.435,"l":6.4,"n":1706,"o":6.415,"t":"2026-10-15T19:05:00Z","v":790202,"vw":6.417805},{"c":6.375,"h":6.405,"l":6.37,"n":1191,"o":6.4024,"t":"2026-10-15T19:10:00Z","v":431451,"vw":6.387201},{"c":6.395,"h":6.3973,"l":6.37,"n":1089,"o":6.375,"t":"2026-10-15T19:15:00Z","v":569564,"vw":6.384031},{"c":6.38,"h":6.41,"l":6.38,"n":1005,"o":6.395,"t":"2026-10-15T19:20:00Z","v":529165,"vw":6.393941},{"c":6.375,"h":6.39,"l":6.36,"n":1017,"o":6.39,"t":"2026-10-15T19:25:00Z","v":454432,"vw":6.373241},{"c":6.39,"h":6.39,"l":6.37,"n":996,"o":6.37,"t":"2026-10-15T19:30:00Z","v":486319,"vw":6.378887},{"c":6.3909,"h":6.4,"l":6.36,"n":1802,"o":6.3891,"t":"2026-10-15T19:35:00Z","v":750192,"vw":6.378218},{"c":6.405,"h":6.42,"l":6.39,"n":1296,"o":6.3909,"t":"2026-10-15T19:40:00Z","v":370769,"vw":6.405614},{"c":6.385,"h":6.41,"l":6.375,"n":2011,"o":6.405,"t":"2026-10-15T19:45:00Z","v":824565,"vw":6.391627},{"c":6.405,"h":6.41,"l":6.36,"n":1973,"o":6.385,"t":"2026-10-15T19:50:00Z","v":856733,"vw":6.379592},{"c":6.435,"h":6.45,"l":6.4,"n":4770,"o":6.41,"t":"2026-10-15T19:55:00Z","v":2543008,"vw":6.434038},{"c":6.44,"h":6.44,"l":6.37,"n":75,"o":6.405,"t":"2026-10-15T20:00:00Z","v":6994235,"vw":6.439794},{"c":6.44,"h":6.44,"l":6.4185,"n":38,"o":6.42,"t":"2026-10-15T20:05:00Z","v":11710,"vw":6.430292},{"c":6.4001,"h":6.45,"l":6.4001,"n":29,"o":6.45,"t":"2026-10-15T20:10:00Z","v":25713,"vw":6.435859},{"c":6.39,"h":6.44,"l":6.35,"n":101,"o":6.4,"t":"2026-10-15T20:15:00Z","v":22429,"vw":6.390924},{"c":6.38,"h":6.4,"l":6.3601,"n":16,"o":6.3607,"t":"2026-10-15T20:20:00Z","v":2338,"vw":6.379522}],"history":[{"c":11.05,"h":11.2,"l":10.86,"n":76857,"o":11.02,"t":"2024-10-14T04:00:00Z","v":21296660,"vw":11.050534},{"c":11.04,"h":11.205,"l":10.855,"n":55850,"o":11.05,"t":"2024-10-15T04:00:00Z","v":16307461,"vw":11.081408},{"c":10.76,"h":11.1,"l":10.67,"n":75798,"o":11.05,"t":"2024-10-16T04:00:00Z","v":24720651,"vw":10.823288},{"c":10.46,"h":10.69,"l":10.26,"n":88559,"o":10.595,"t":"2024-10-17T04:00:00Z","v":28907748,"vw":10.455516},{"c":10.49,"h":10.645,"l":10.42,"n":50393,"o":10.56,"t":"2024-10-18T04:00:00Z","v":15179626,"vw":10.528845},{"c":10.33,"h":10.56,"l":10.285,"n":57405,"o":10.45,"t":"2024-10-21T04:00:00Z","v":17264934,"vw":10.354636},{"c":9.98,"h":10.255,"l":9.94,"n":97015,"o":10.16,"t":"2024-10-22T04:00:00Z","v":28940039,"vw":10.027201},{"c":10.15,"h":10.48,"l":10.06,"n":98931,"o":10.21,"t":"2024-10-23T04:00:00Z","v":32444259,"vw":10.222348},{"c":10.27,"h":10.33,"l":10.12,"n":58427,"o":10.2,"t":"2024-10-24T04:00:00Z","v":17213108,"vw":10.252172},{"c":10.45,"h":10.54,"l":10.29,"n":61355,"o":10.33,"t":"2024-10-25T04:00:00Z","v":18672513,"vw":10.441231},{"c":10.71,"h":10.835,"l":10.54,"n":88407,"o":10.63,"t":"2024-10-28T04:00:00Z","v":25316257,"vw":10.718403},{"c":10.89,"h":10.93,"l":10.54,"n":161590,"o":10.75,"t":"2024-10-29T04:00:00Z","v":59701115,"vw":10.786945},{"c":12.62,"h":12.83,"l":11.41,"n":304922,"o":11.53,"t":"2024-10-30T04:00:00Z","v":102519311,"vw":12.413682},{"c":12.16,"h":12.73,"l":12.08,"n":153843,"o":12.57,"t":"2024-10-31T04:00:00Z","v":76348284,"vw":12.330717},{"c":12.53,"h":12.93,"l":11.97,"n":123194,"o":12.25,"t":"2024-11-01T04:00:00Z","v":49753791,"vw":12.663827},{"c":12.12,"h":12.47,"l":12.06,"n":77695,"o":12.36,"t":"2024-11-04T05:00:00Z","v":29713379,"vw":12.206738},{"c":12.19,"h":12.33,"l":11.97,"n":66803,"o":12.21,"t":"2024-11-05T05:00:00Z","v":21860962,"vw":12.147922},{"c":11.81,"h":12.36,"l":11.395,"n":115536,"o":12.16,"t":"2024-11-06T05:00:00Z","v":36562857,"vw":11.740132},{"c":12.48,"h":12.59,"l":11.87,"n":86970,"o":11.89,"t":"2024-11-07T05:00:00Z","v":30530279,"vw":12.299066},{"c":12.01,"h":12.45,"l":11.87,"n":77678,"o":12.41,"t":"2024-11-08T05:00:00Z","v":39240040,"vw":12.019626},{"c":11.96,"h":12.26,"l":11.93,"n":72651,"o":12.1,"t":"2024-11-11T05:00:00Z","v":31883090,"vw":12.05955},{"c":11.26,"h":11.905,"l":11.23,"n":95760,"o":11.8,"t":"2024-11-12T05:00:00Z","v":38973884,"vw":11.426098},{"c":11.11,"h":11.385,"l":11.07,"n":74210,"o":11.28,"t":"2024-11-13T05:00:00Z","v":20588864,"vw":11.174719},{"c":10.76,"h":11.18,"l":10.7,"n":68177,"o":11.11,"t":"2024-11-14T05:00:00Z","v":32508968,"vw":10.840931},{"c":10.6,"h":10.71,"l":10.49,"n":66840,"o":10.71,"t":"2024-11-15T05:00:00Z","v":20919152,"vw":10.589413},{"c":10.55,"h":10.69,"l":10.46,"n":80961,"o":10.6,"t":"2024-11-18T05:00:00Z","v":34615890,"vw":10.54848},{"c":10.51,"h":10.6201,"l":10.4224,"n":61831,"o":10.425,"t":"2024-11-19T05:00:00Z","v":21393044,"vw":10.516582},{"c":10.59,"h":11,"l":10.463,"n":57323,"o":10.54,"t":"2024-11-20T05:00:00Z","v":17611929,"vw":10.608355},{"c":10.63,"h":10.695,"l":10.4,"n":57050,"o":10.56,"t":"2024-11-21T05:00:00Z","v":21430697,"vw":10.563968},{"c":11.42,"h":11.47,"l":10.5,"n":101138,"o":10.52,"t":"2024-11-22T05:00:00Z","v":39166023,"vw":11.15164},{"c":11.6,"h":12.14,"l":11.53,"n":89796,"o":11.55,"t":"2024-11-25T05:00:00Z","v":29295362,"vw":11.791751},{"c":11.6,"h":11.63,"l":11.3,"n":67324,"o":11.55,"t":"2024-11-26T05:00:00Z","v":27809585,"vw":11.522427},{"c":11.61,"h":11.79,"l":11.35,"n":45219,"o":11.68,"t":"2024-11-27T05:00:00Z","v":14145986,"vw":11.539554},{"c":11.81,"h":12.015,"l":11.67,"n":34061,"o":11.7,"t":"2024-11-29T05:00:00Z","v":8966716,"vw":11.864421},{"c":12.11,"h":12.18,"l":11.59,"n":74886,"o":11.78,"t":"2024-12-02T05:00:00Z","v":28007717,"vw":12.010599},{"c":12.86,"h":13.05,"l":11.9611,"n":95768,"o":12.09,"t":"2024-12-03T05:00:00Z","v":37632850,"vw":12.743806},{"c":12.62,"h":12.93,"l":12.58,"n":63476,"o":12.93,"t":"2024-12-04T05:00:00Z","v":15865271,"vw":12.686908},{"c":12.17,"h":12.59,"l":11.715,"n":119614,"o":12.58,"t":"2024-12-05T05:00:00Z","v":49109612,"vw":12.047077},{"c":12.44,"h":13.02,"l":12.22,"n":142767,"o":12.37,"t":"2024-12-06T05:00:00Z","v":58197712,"vw":12.495664},{"c":12.5,"h":12.625,"l":12.2,"n":76008,"o":12.5,"t":"2024-12-09T05:00:00Z","v":32176108,"vw":12.454517},{"c":12.41,"h":12.57,"l":11.985,"n":101819,"o":12.5,"t":"2024-12-10T05:00:00Z","v":33103183,"vw":12.292563},{"c":12,"h":12.74,"l":11.99,"n":74562,"o":12.42,"t":"2024-12-11T05:00:00Z","v":21679951,"vw":12.247761},{"c":11.38,"h":11.96,"l":11.37,"n":86363,"o":11.94,"t":"2024-12-12T05:00:00Z","v":23124356,"vw":11.548679},{"c":11.31,"h":11.5491,"l":11.08,"n":68925,"o":11.41,"t":"2024-12-13T05:00:00Z","v":17823787,"vw":11.298177},{"c":11.34,"h":11.57,"l":11.21,"n":80070,"o":11.36,"t":"2024-12-16T05:00:00Z","v":22364223,"vw":11.399896},{"c":11.18,"h":11.4256,"l":11.115,"n":62434,"o":11.34,"t":"2024-12-17T05:00:00Z","v":19717449,"vw":11.202718},{"c":11.22,"h":12.155,"l":10.855,"n":143519,"o":11.155,"t":"2024-12-18T05:00:00Z","v":49598159,"vw":11.40963},{"c":11.3,"h":11.57,"l":11.14,"n":84072,"o":11.34,"t":"2024-12-19T05:00:00Z","v":26885269,"vw":11.336368},{"c":11.4,"h":11.63,"l":10.95,"n":76172,"o":11.01,"t":"2024-12-20T05:00:00Z","v":38555442,"vw":11.430652},{"c":11.26,"h":11.59,"l":11,"n":74703,"o":11.525,"t":"2024-12-23T05:00:00Z","v":37248303,"vw":11.178612},{"c":11.18,"h":11.28,"l":11.12,"n":32978,"o":11.27,"t":"2024-12-24T05:00:00Z","v":7892415,"vw":11.197299},{"c":11.2,"h":11.38,"l":11.07,"n":44995,"o":11.11,"t":"2024-12-26T05:00:00Z","v":12902218,"vw":11.244983},{"c":10.99,"h":11.18,"l":10.77,"n":45876,"o":11.16,"t":"2024-12-27T05:00:00Z","v":22670505,"vw":10.943591},{"c":10.86,"h":10.995,"l":10.565,"n":65962,"o":10.72,"t":"2024-12-30T05:00:00Z","v":28393844,"vw":10.832197},{"c":10.77,"h":11,"l":10.75,"n":49412,"o":10.86,"t":"2024-12-31T05:00:00Z","v":14617090,"vw":10.83637},{"c":11.24,"h":11.38,"l":10.7803,"n":62140,"o":11,"t":"2025-01-02T05:00:00Z","v":16400459,"vw":11.150229},{"c":11.97,"h":12.08,"l":11.45,"n":83131,"o":11.46,"t":"2025-01-03T05:00:00Z","v":25565629,"vw":11.853455},{"c":12.57,"h":12.59,"l":11.98,"n":79209,"o":12.1,"t":"2025-01-06T05:00:00Z","v":26193584,"vw":12.358983},{"c":12.55,"h":12.87,"l":12.305,"n":97523,"o":12.65,"t":"2025-01-07T05:00:00Z","v":27577626,"vw":12.534268},{"c":12.04,"h":12.59,"l":11.93,"n":92436,"o":12.3,"t":"2025-01-08T05:00:00Z","v":25644808,"vw":12.217799},{"c":12.47,"h":13.2805,"l":11.88,"n":201304,"o":11.99,"t":"2025-01-10T05:00:00Z","v":54521155,"vw":12.698493},{"c":12.15,"h":12.45,"l":11.94,"n":92956,"o":12.24,"t":"2025-01-13T05:00:00Z","v":21092889,"vw":12.135873},{"c":11.34,"h":11.81,"l":11.285,"n":125476,"o":11.78,"t":"2025-01-14T05:00:00Z","v":38181542,"vw":11.452371},{"c":11.84,"h":12.35,"l":11.62,"n":116935,"o":11.68,"t":"2025-01-15T05:00:00Z","v":35534674,"vw":12.058803},{"c":11.22,"h":11.65,"l":11.17,"n":116914,"o":11.38,"t":"2025-01-16T05:00:00Z","v":37764026,"vw":11.364155},{"c":10.86,"h":11.6,"l":10.8,"n":155673,"o":11.36,"t":"2025-01-17T05:00:00Z","v":48260557,"vw":11.023963},{"c":10.56,"h":10.975,"l":10.54,"n":101163,"o":10.92,"t":"2025-01-21T05:00:00Z","v":34096707,"vw":10.702819},{"c":10.46,"h":10.76,"l":10.45,"n":74072,"o":10.68,"t":"2025-01-22T05:00:00Z","v":24284072,"vw":10.590579},{"c":10.58,"h":10.67,"l":10.4,"n":58530,"o":10.41,"t":"2025-01-23T05:00:00Z","v":19161849,"vw":10.558228},{"c":10.89,"h":10.9,"l":10.65,"n":58643,"o":10.65,"t":"2025-01-24T05:00:00Z","v":19712193,"vw":10.807057},{"c":10.85,"h":11.19,"l":10.585,"n":78192,"o":10.59,"t":"2025-01-27T05:00:00Z","v":23584434,"vw":10.897521},{"c":11.19,"h":11.2,"l":10.765,"n":70676,"o":10.88,"t":"2025-01-28T05:00:00Z","v":21291538,"vw":11.005143},{"c":11.63,"h":11.77,"l":11.19,"n":102054,"o":11.25,"t":"2025-01-29T05:00:00Z","v":27625268,"vw":11.562344},{"c":11.35,"h":11.665,"l":11.14,"n":71983,"o":11.64,"t":"2025-01-30T05:00:00Z","v":19930552,"vw":11.31868},{"c":11.29,"h":11.73,"l":11.26,"n":71740,"o":11.43,"t":"2025-01-31T05:00:00Z","v":23140849,"vw":11.461825},{"c":11.17,"h":11.3,"l":10.955,"n":87865,"o":11,"t":"2025-02-03T05:00:00Z","v":56229711,"vw":11.147597},{"c":11.6,"h":11.71,"l":11.185,"n":211256,"o":11.19,"t":"2025-02-04T05:00:00Z","v":65615294,"vw":11.52987},{"c":10.63,"h":11.57,"l":10.59,"n":242144,"o":11.535,"t":"2025-02-05T05:00:00Z","v":91226361,"vw":10.878023},{"c":10.69,"h":10.7899,"l":10.35,"n":113445,"o":10.49,"t":"2025-02-06T05:00:00Z","v":40553416,"vw":10.63095},{"c":10.92,"h":11.05,"l":10.6,"n":98198,"o":10.72,"t":"2025-02-07T05:00:00Z","v":31589146,"vw":10.880531},{"c":10.71,"h":11.09,"l":10.675,"n":84483,"o":10.805,"t":"2025-02-10T05:00:00Z","v":30196791,"vw":10.819883},{"c":10.87,"h":10.92,"l":10.35,"n":80867,"o":10.44,"t":"2025-02-11T05:00:00Z","v":24892969,"vw":10.723419},{"c":10.73,"h":10.92,"l":10.67,"n":51395,"o":10.67,"t":"2025-02-12T05:00:00Z","v":20670707,"vw":10.771471},{"c":11.25,"h":11.26,"l":10.7567,"n":82489,"o":10.76,"t":"2025-02-13T05:00:00Z","v":29098965,"vw":11.099914},{"c":10.85,"h":11.2,"l":10.83,"n":69946,"o":11.12,"t":"2025-02-14T05:00:00Z","v":19265655,"vw":10.940774},{"c":11.04,"h":11.045,"l":10.715,"n":77714,"o":10.88,"t":"2025-02-18T05:00:00Z","v":23782028,"vw":10.890116},{"c":10.78,"h":10.97,"l":10.72,"n":54388,"o":10.92,"t":"2025-02-19T05:00:00Z","v":18571162,"vw":10.834904},{"c":10.68,"h":10.83,"l":10.5715,"n":56685,"o":10.78,"t":"2025-02-20T05:00:00Z","v":16000276,"vw":10.66441},{"c":10.34,"h":10.8,"l":10.33,"n":54989,"o":10.7,"t":"2025-02-21T05:00:00Z","v":17290513,"vw":10.471605},{"c":10.42,"h":10.55,"l":10.1,"n":62799,"o":10.39,"t":"2025-02-24T05:00:00Z","v":17995864,"vw":10.416914},{"c":10.4,"h":10.52,"l":10.1,"n":65796,"o":10.35,"t":"2025-02-25T05:00:00Z","v":19790495,"vw":10.31988},{"c":10.16,"h":10.585,"l":10.1,"n":71943,"o":10.48,"t":"2025-02-26T05:00:00Z","v":23990980,"vw":10.258039},{"c":9.99,"h":10.305,"l":9.93,"n":61677,"o":10.2,"t":"2025-02-27T05:00:00Z","v":18277930,"vw":10.111726},{"c":10.25,"h":10.26,"l":9.86,"n":63202,"o":9.97,"t":"2025-02-28T05:00:00Z","v":21464777,"vw":10.17747},{"c":9.77,"h":10.38,"l":9.76,"n":75679,"o":10.32,"t":"2025-03-03T05:00:00Z","v":22076090,"vw":10.019137},{"c":9.6,"h":9.855,"l":9.24,"n":100402,"o":9.6,"t":"2025-03-04T05:00:00Z","v":27931817,"vw":9.538341},{"c":9.79,"h":9.84,"l":9.51,"n":64210,"o":9.62,"t":"2025-03-05T05:00:00Z","v":17542239,"vw":9.673357},{"c":9.6,"h":9.93,"l":9.52,"n":68222,"o":9.625,"t":"2025-03-06T05:00:00Z","v":22203689,"vw":9.683058},{"c":9.72,"h":9.84,"l":9.36,"n":69115,"o":9.52,"t":"2025-03-07T05:00:00Z","v":22471782,"vw":9.643607},{"c":9.08,"h":9.5875,"l":9.05,"n":85187,"o":9.49,"t":"2025-03-10T04:00:00Z","v":25559212,"vw":9.165366},{"c":8.86,"h":9.185,"l":8.8201,"n":111827,"o":9,"t":"2025-03-11T04:00:00Z","v":34704323,"vw":8.955186},{"c":8.89,"h":9.14,"l":8.775,"n":116086,"o":9.04,"t":"2025-03-12T04:00:00Z","v":34670336,"vw":8.907273},{"c":8.37,"h":8.87,"l":8.34,"n":91443,"o":8.85,"t":"2025-03-13T04:00:00Z","v":30348416,"vw":8.516591},{"c":8.64,"h":8.68,"l":8.455,"n":71258,"o":8.58,"t":"2025-03-14T04:00:00Z","v":26363234,"vw":8.584447},{"c":8.99,"h":9.1,"l":8.655,"n":85160,"o":8.7,"t":"2025-03-17T04:00:00Z","v":26734875,"vw":8.90071},{"c":8.73,"h":9.07,"l":8.66,"n":68596,"o":8.91,"t":"2025-03-18T04:00:00Z","v":25183065,"vw":8.756761},{"c":9.04,"h":9.22,"l":8.75,"n":68419,"o":8.75,"t":"2025-03-19T04:00:00Z","v":37970041,"vw":9.00698},{"c":9.23,"h":9.59,"l":8.99,"n":84418,"o":9.02,"t":"2025-03-20T04:00:00Z","v":59659154,"vw":9.326523},{"c":9.33,"h":9.36,"l":9.095,"n":64777,"o":9.14,"t":"2025-03-21T04:00:00Z","v":37538461,"vw":9.293966},{"c":9.54,"h":9.67,"l":9.39,"n":63067,"o":9.55,"t":"2025-03-24T04:00:00Z","v":21246286,"vw":9.512834},{"c":9.63,"h":9.7,"l":9.42,"n":55843,"o":9.59,"t":"2025-03-25T04:00:00Z","v":20013497,"vw":9.57181},{"c":9.41,"h":9.68,"l":9.26,"n":59812,"o":9.66,"t":"2025-03-26T04:00:00Z","v":22389684,"vw":9.430372},{"c":9.17,"h":9.34,"l":9.14,"n":57688,"o":9.28,"t":"2025-03-27T04:00:00Z","v":21307310,"vw":9.238881},{"c":8.89,"h":9.21,"l":8.81,"n":58240,"o":9.13,"t":"2025-03-28T04:00:00Z","v":20197785,"vw":8.932184},{"c":8.71,"h":8.75,"l":8.31,"n":74454,"o":8.64,"t":"2025-03-31T04:00:00Z","v":23438434,"vw":8.606936},{"c":8.93,"h":9.11,"l":8.6649,"n":70755,"o":8.74,"t":"2025-04-01T04:00:00Z","v":24639751,"vw":8.942638},{"c":8.88,"h":9.11,"l":8.6,"n":85272,"o":8.63,"t":"2025-04-02T04:00:00Z","v":34093864,"vw":8.861729},{"c":8.02,"h":8.48,"l":7.97,"n":134575,"o":8.42,"t":"2025-04-03T04:00:00Z","v":50832965,"vw":8.123797},{"c":8.05,"h":8.29,"l":7.6626,"n":134098,"o":7.74,"t":"2025-04-04T04:00:00Z","v":48737580,"vw":8.027774},{"c":7.73,"h":8.49,"l":7.46,"n":165387,"o":7.79,"t":"2025-04-07T04:00:00Z","v":54810697,"vw":7.806251},{"c":7.23,"h":8.1,"l":7.08,"n":130445,"o":7.97,"t":"2025-04-08T04:00:00Z","v":48516289,"vw":7.489595},{"c":8.82,"h":8.91,"l":7.105,"n":192139,"o":7.17,"t":"2025-04-09T04:00:00Z","v":68600053,"vw":8.149048},{"c":7.83,"h":8.605,"l":7.74,"n":136512,"o":8.46,"t":"2025-04-10T04:00:00Z","v":43912398,"vw":7.957916},{"c":7.96,"h":8.1,"l":7.6701,"n":87666,"o":7.8,"t":"2025-04-11T04:00:00Z","v":28420798,"vw":7.909993},{"c":7.91,"h":8.24,"l":7.765,"n":82996,"o":8.18,"t":"2025-04-14T04:00:00Z","v":26061419,"vw":7.944846},{"c":7.87,"h":8.03,"l":7.71,"n":85061,"o":7.9,"t":"2025-04-15T04:00:00Z","v":25136134,"vw":7.858998},{"c":7.74,"h":7.88,"l":7.585,"n":84251,"o":7.75,"t":"2025-04-16T04:00:00Z","v":34484170,"vw":7.728763},{"c":7.88,"h":7.95,"l":7.65,"n":67396,"o":7.66,"t":"2025-04-17T04:00:00Z","v":32083703,"vw":7.823893},{"c":7.61,"h":7.87,"l":7.5,"n":66453,"o":7.76,"t":"2025-04-21T04:00:00Z","v":27528876,"vw":7.598186},{"c":7.85,"h":7.92,"l":7.63,"n":67498,"o":7.66,"t":"2025-04-22T04:00:00Z","v":25279539,"vw":7.81561},{"c":7.98,"h":8.25,"l":7.83,"n":89729,"o":8.1,"t":"2025-04-23T04:00:00Z","v":35707065,"vw":8.008638},{"c":8.33,"h":8.435,"l":8.04,"n":84294,"o":8.05,"t":"2025-04-24T04:00:00Z","v":33721641,"vw":8.29872},{"c":8.54,"h":8.675,"l":8.4,"n":83513,"o":8.45,"t":"2025-04-25T04:00:00Z","v":32816074,"vw":8.574154},{"c":8.83,"h":9.01,"l":8.55,"n":104978,"o":8.55,"t":"2025-04-28T04:00:00Z","v":53515554,"vw":8.851563},{"c":9.09,"h":9.23,"l":8.82,"n":229667,"o":8.83,"t":"2025-04-29T04:00:00Z","v":105509908,"vw":9.081193},{"c":7.96,"h":7.98,"l":7.47,"n":277380,"o":7.77,"t":"2025-04-30T04:00:00Z","v":151470113,"vw":7.735632},{"c":7.83,"h":8.135,"l":7.8,"n":126033,"o":8.01,"t":"2025-05-01T04:00:00Z","v":75366773,"vw":7.902341},{"c":8.45,"h":8.48,"l":7.84,"n":168457,"o":7.87,"t":"2025-05-02T04:00:00Z","v":79162154,"vw":8.301896},{"c":8.55,"h":8.68,"l":8.36,"n":90475,"o":8.37,"t":"2025-05-05T04:00:00Z","v":43996734,"vw":8.583198},{"c":8.36,"h":8.57,"l":8.34,"n":69600,"o":8.46,"t":"2025-05-06T04:00:00Z","v":32096438,"vw":8.452628},{"c":8.13,"h":8.41,"l":7.92,"n":84901,"o":8.4,"t":"2025-05-07T04:00:00Z","v":34256255,"vw":8.116251},{"c":8.22,"h":8.36,"l":8.07,"n":85173,"o":8.29,"t":"2025-05-08T04:00:00Z","v":46129000,"vw":8.242038},{"c":8.25,"h":8.63,"l":8.22,"n":81775,"o":8.36,"t":"2025-05-09T04:00:00Z","v":28078505,"vw":8.335214},{"c":9.21,"h":9.21,"l":8.655,"n":141637,"o":8.855,"t":"2025-05-12T04:00:00Z","v":53703236,"vw":9.012635},{"c":9.1,"h":9.2599,"l":9.0325,"n":76092,"o":9.2,"t":"2025-05-13T04:00:00Z","v":33201553,"vw":9.120163},{"c":9.03,"h":9.2285,"l":8.94,"n":80811,"o":9.14,"t":"2025-05-14T04:00:00Z","v":29981292,"vw":9.04896},{"c":8.58,"h":9.015,"l":8.545,"n":80407,"o":8.95,"t":"2025-05-15T04:00:00Z","v":30819834,"vw":8.646744},{"c":8.75,"h":8.78,"l":8.49,"n":78500,"o":8.62,"t":"2025-05-16T04:00:00Z","v":30985032,"vw":8.648174},{"c":8.68,"h":8.81,"l":8.425,"n":69952,"o":8.445,"t":"2025-05-19T04:00:00Z","v":26112390,"vw":8.701534},{"c":8.53,"h":8.6907,"l":8.435,"n":50082,"o":8.65,"t":"2025-05-20T04:00:00Z","v":28383334,"vw":8.546187},{"c":8.28,"h":8.58,"l":8.23,"n":68193,"o":8.48,"t":"2025-05-21T04:00:00Z","v":26762077,"vw":8.392965},{"c":8.43,"h":8.47,"l":8.165,"n":57901,"o":8.305,"t":"2025-05-22T04:00:00Z","v":25250138,"vw":8.385942},{"c":8.23,"h":8.34,"l":8.2,"n":46083,"o":8.24,"t":"2025-05-23T04:00:00Z","v":18213072,"vw":8.262259},{"c":8.42,"h":8.45,"l":8.25,"n":55515,"o":8.34,"t":"2025-05-27T04:00:00Z","v":23550482,"vw":8.363052},{"c":8.34,"h":8.5,"l":8.3222,"n":51779,"o":8.43,"t":"2025-05-28T04:00:00Z","v":20226732,"vw":8.401676},{"c":8.28,"h":8.48,"l":8.21,"n":54723,"o":8.465,"t":"2025-05-29T04:00:00Z","v":22364428,"vw":8.31795},{"c":8.25,"h":8.25,"l":8,"n":60395,"o":8.23,"t":"2025-05-30T04:00:00Z","v":27217474,"vw":8.160645},{"c":8.2,"h":8.29,"l":8.0535,"n":58707,"o":8.18,"t":"2025-06-02T04:00:00Z","v":20530308,"vw":8.182612},{"c":8.37,"h":8.435,"l":8.06,"n":65404,"o":8.22,"t":"2025-06-03T04:00:00Z","v":26362653,"vw":8.309981},{"c":8.45,"h":8.63,"l":8.285,"n":67122,"o":8.375,"t":"2025-06-04T04:00:00Z","v":25357683,"vw":8.492013},{"c":8.2,"h":8.54,"l":8.08,"n":79989,"o":8.48,"t":"2025-06-05T04:00:00Z","v":34395124,"vw":8.239756},{"c":8.27,"h":8.375,"l":8.17,"n":61000,"o":8.3,"t":"2025-06-06T04:00:00Z","v":26368496,"vw":8.255082},{"c":8.5,"h":8.665,"l":8.32,"n":80836,"o":8.35,"t":"2025-06-09T04:00:00Z","v":34168792,"vw":8.534851},{"c":8.49,"h":8.83,"l":8.35,"n":93445,"o":8.465,"t":"2025-06-10T04:00:00Z","v":39438006,"vw":8.535097},{"c":8.57,"h":8.95,"l":8.52,"n":81974,"o":8.565,"t":"2025-06-11T04:00:00Z","v":31720443,"vw":8.712411},{"c":8.3,"h":8.52,"l":8.24,"n":67344,"o":8.47,"t":"2025-06-12T04:00:00Z","v":30086313,"vw":8.349657},{"c":7.94,"h":8.23,"l":7.9,"n":84649,"o":8.135,"t":"2025-06-13T04:00:00Z","v":37889852,"vw":8.014118},{"c":8.27,"h":8.285,"l":7.89,"n":93976,"o":8.04,"t":"2025-06-16T04:00:00Z","v":39534026,"vw":8.100766},{"c":8.18,"h":8.33,"l":8.115,"n":61011,"o":8.14,"t":"2025-06-17T04:00:00Z","v":20844367,"vw":8.21989},{"c":8.23,"h":8.32,"l":8.1,"n":64376,"o":8.14,"t":"2025-06-18T04:00:00Z","v":27627972,"vw":8.238423},{"c":8.01,"h":8.34,"l":8,"n":60448,"o":8.28,"t":"2025-06-20T04:00:00Z","v":27505266,"vw":8.083686},{"c":7.91,"h":8.09,"l":7.75,"n":72600,"o":7.96,"t":"2025-06-23T04:00:00Z","v":35802224,"vw":7.926531},{"c":8.32,"h":8.34,"l":8.05,"n":80725,"o":8.07,"t":"2025-06-24T04:00:00Z","v":44830051,"vw":8.238638},{"c":8.03,"h":8.42,"l":8,"n":70193,"o":8.38,"t":"2025-06-25T04:00:00Z","v":45962241,"vw":8.118145},{"c":8.14,"h":8.19,"l":8.01,"n":61527,"o":8.11,"t":"2025-06-26T04:00:00Z","v":29046289,"vw":8.084219},{"c":8.72,"h":8.95,"l":8.23,"n":133756,"o":8.3,"t":"2025-06-27T04:00:00Z","v":63313578,"vw":8.697056},{"c":8.69,"h":8.86,"l":8.59,"n":78087,"o":8.85,"t":"2025-06-30T04:00:00Z","v":32390245,"vw":8.722074},{"c":9.35,"h":9.53,"l":8.91,"n":157168,"o":9,"t":"2025-07-01T04:00:00Z","v":74078464,"vw":9.346157},{"c":9.38,"h":9.62,"l":9.32,"n":88952,"o":9.37,"t":"2025-07-02T04:00:00Z","v":48022879,"vw":9.467607},{"c":9.27,"h":9.46,"l":9.19,"n":47723,"o":9.41,"t":"2025-07-03T04:00:00Z","v":21788698,"vw":9.290585},{"c":9.19,"h":9.3299,"l":9.1,"n":73490,"o":9.155,"t":"2025-07-07T04:00:00Z","v":23871473,"vw":9.212594},{"c":9.32,"h":9.35,"l":9.154,"n":56677,"o":9.3,"t":"2025-07-08T04:00:00Z","v":24566476,"vw":9.26887},{"c":9.12,"h":9.38,"l":9.015,"n":71037,"o":9.28,"t":"2025-07-09T04:00:00Z","v":42212483,"vw":9.170884},{"c":9.34,"h":9.4,"l":9.03,"n":74794,"o":9.16,"t":"2025-07-10T04:00:00Z","v":39426827,"vw":9.272656},{"c":9.11,"h":9.41,"l":9.0625,"n":62475,"o":9.285,"t":"2025-07-11T04:00:00Z","v":24968634,"vw":9.139431},{"c":9.54,"h":9.57,"l":9.055,"n":82047,"o":9.08,"t":"2025-07-14T04:00:00Z","v":36750480,"vw":9.403625},{"c":9.48,"h":9.84,"l":9.47,"n":96146,"o":9.685,"t":"2025-07-15T04:00:00Z","v":42268369,"vw":9.607958},{"c":9.66,"h":9.67,"l":9.22,"n":93650,"o":9.55,"t":"2025-07-16T04:00:00Z","v":45508128,"vw":9.446203},{"c":9.91,"h":10.1,"l":9.625,"n":94723,"o":9.66,"t":"2025-07-17T04:00:00Z","v":46402932,"vw":9.933571},{"c":10.01,"h":10.07,"l":9.85,"n":71369,"o":9.92,"t":"2025-07-18T04:00:00Z","v":28026569,"vw":9.981155},{"c":9.88,"h":10.3,"l":9.84,"n":87747,"o":10.17,"t":"2025-07-21T04:00:00Z","v":36633726,"vw":9.988739},{"c":10.35,"h":10.41,"l":9.89,"n":98252,"o":9.96,"t":"2025-07-22T04:00:00Z","v":38765883,"vw":10.23489},{"c":10.07,"h":10.37,"l":10.01,"n":80669,"o":10.37,"t":"2025-07-23T04:00:00Z","v":28357153,"vw":10.109071},{"c":9.74,"h":10.08,"l":9.69,"n":79874,"o":10.065,"t":"2025-07-24T04:00:00Z","v":38228154,"vw":9.84505},{"c":9.77,"h":9.81,"l":9.56,"n":65041,"o":9.77,"t":"2025-07-25T04:00:00Z","v":30500004,"vw":9.70768},{"c":9.69,"h":9.9,"l":9.56,"n":69636,"o":9.875,"t":"2025-07-28T04:00:00Z","v":51322213,"vw":9.663968},{"c":9.33,"h":9.7,"l":9.31,"n":74348,"o":9.685,"t":"2025-07-29T04:00:00Z","v":37391912,"vw":9.453432},{"c":9.32,"h":9.43,"l":9.2,"n":60906,"o":9.35,"t":"2025-07-30T04:00:00Z","v":32154328,"vw":9.33452},{"c":9.43,"h":9.77,"l":9.39,"n":99716,"o":9.48,"t":"2025-07-31T04:00:00Z","v":57157701,"vw":9.558802},{"c":9.05,"h":9.2,"l":8.88,"n":84766,"o":9.15,"t":"2025-08-01T04:00:00Z","v":37654533,"vw":9.044902},{"c":9.47,"h":9.54,"l":9.13,"n":73985,"o":9.135,"t":"2025-08-04T04:00:00Z","v":42411621,"vw":9.374633},{"c":9.39,"h":9.545,"l":9.22,"n":165728,"o":9.49,"t":"2025-08-05T04:00:00Z","v":73950163,"vw":9.3556},{"c":7.78,"h":7.85,"l":7.27,"n":328171,"o":7.5,"t":"2025-08-06T04:00:00Z","v":185515342,"vw":7.635827},{"c":7.54,"h":7.94,"l":7.45,"n":156790,"o":7.81,"t":"2025-08-07T04:00:00Z","v":82788312,"vw":7.621755},{"c":7.41,"h":7.56,"l":7.39,"n":109827,"o":7.41,"t":"2025-08-08T04:00:00Z","v":49914993,"vw":7.436615},{"c":7.19,"h":7.47,"l":7.16,"n":104998,"o":7.44,"t":"2025-08-11T04:00:00Z","v":51644624,"vw":7.289981},{"c":7.27,"h":7.29,"l":7.12,"n":82498,"o":7.28,"t":"2025-08-12T04:00:00Z","v":36671282,"vw":7.22157},{"c":7.32,"h":7.35,"l":7.2,"n":81813,"o":7.275,"t":"2025-08-13T04:00:00Z","v":53643262,"vw":7.270229},{"c":7.08,"h":7.28,"l":7.06,"n":102174,"o":7.23,"t":"2025-08-14T04:00:00Z","v":58598103,"vw":7.119718},{"c":7.15,"h":7.3,"l":7.1,"n":97819,"o":7.12,"t":"2025-08-15T04:00:00Z","v":46882359,"vw":7.197494},{"c":7.34,"h":7.37,"l":7.09,"n":90817,"o":7.14,"t":"2025-08-18T04:00:00Z","v":42926356,"vw":7.234663},{"c":7.18,"h":7.41,"l":7.14,"n":92132,"o":7.39,"t":"2025-08-19T04:00:00Z","v":45204050,"vw":7.233865},{"c":7.16,"h":7.21,"l":6.99,"n":95515,"o":7.13,"t":"2025-08-20T04:00:00Z","v":54540847,"vw":7.088033},{"c":7.05,"h":7.1199,"l":7.03,"n":76235,"o":7.1,"t":"2025-08-21T04:00:00Z","v":43238425,"vw":7.065709},{"c":7.2,"h":7.33,"l":7.04,"n":103894,"o":7.04,"t":"2025-08-22T04:00:00Z","v":62429494,"vw":7.19966},{"c":7,"h":7.19,"l":6.99,"n":113933,"o":7.15,"t":"2025-08-25T04:00:00Z","v":58008874,"vw":7.076339},{"c":7.02,"h":7.1,"l":6.98,"n":70494,"o":7.03,"t":"2025-08-26T04:00:00Z","v":51012528,"vw":7.028537},{"c":6.99,"h":7.07,"l":6.99,"n":61226,"o":7.01,"t":"2025-08-27T04:00:00Z","v":32303314,"vw":7.018521},{"c":7.1,"h":7.14,"l":7.01,"n":88562,"o":7.07,"t":"2025-08-28T04:00:00Z","v":56691288,"vw":7.083612},{"c":7.14,"h":7.33,"l":7.09,"n":93106,"o":7.12,"t":"2025-08-29T04:00:00Z","v":77998539,"vw":7.184607},{"c":7.33,"h":7.34,"l":6.9,"n":113935,"o":7.01,"t":"2025-09-02T04:00:00Z","v":103226297,"vw":7.107034},{"c":7.25,"h":7.635,"l":7.2,"n":123886,"o":7.42,"t":"2025-09-03T04:00:00Z","v":91554559,"vw":7.316284},{"c":7.09,"h":7.25,"l":7.08,"n":84002,"o":7.23,"t":"2025-09-04T04:00:00Z","v":69922318,"vw":7.115651},{"c":7.31,"h":7.33,"l":7.08,"n":118119,"o":7.2,"t":"2025-09-05T04:00:00Z","v":102083208,"vw":7.21622},{"c":7.22,"h":7.305,"l":7.11,"n":100103,"o":7.29,"t":"2025-09-08T04:00:00Z","v":90378146,"vw":7.187308},{"c":7.28,"h":7.33,"l":7.13,"n":88014,"o":7.19,"t":"2025-09-09T04:00:00Z","v":91546545,"vw":7.246975},{"c":7.05,"h":7.24,"l":7.035,"n":98630,"o":7.24,"t":"2025-09-10T04:00:00Z","v":87807019,"vw":7.087435},{"c":7.29,"h":7.4,"l":7.07,"n":102310,"o":7.08,"t":"2025-09-11T04:00:00Z","v":107118638,"vw":7.251994},{"c":7.34,"h":7.34,"l":7.17,"n":91087,"o":7.27,"t":"2025-09-12T04:00:00Z","v":87512591,"vw":7.288521},{"c":7.46,"h":7.64,"l":7.27,"n":147894,"o":7.27,"t":"2025-09-15T04:00:00Z","v":141471253,"vw":7.472422},{"c":7.74,"h":7.77,"l":7.42,"n":140979,"o":7.46,"t":"2025-09-16T04:00:00Z","v":158453382,"vw":7.619332},{"c":7.99,"h":8.25,"l":7.725,"n":197953,"o":7.79,"t":"2025-09-17T04:00:00Z","v":155373211,"vw":7.97064},{"c":8.44,"h":8.52,"l":8.1,"n":195606,"o":8.1,"t":"2025-09-18T04:00:00Z","v":202130193,"vw":8.363288},{"c":8.16,"h":8.4798,"l":8.03,"n":143735,"o":8.47,"t":"2025-09-19T04:00:00Z","v":194706918,"vw":8.183501},{"c":8.53,"h":9.28,"l":8.45,"n":247758,"o":8.98,"t":"2025-09-22T04:00:00Z","v":219706635,"vw":8.735042},{"c":8.42,"h":8.86,"l":8.32,"n":153676,"o":8.59,"t":"2025-09-23T04:00:00Z","v":148525548,"vw":8.586809},{"c":8.22,"h":8.51,"l":8.12,"n":131008,"o":8.48,"t":"2025-09-24T04:00:00Z","v":143609516,"vw":8.258297},{"c":8.33,"h":8.35,"l":8.05,"n":153570,"o":8.26,"t":"2025-09-25T04:00:00Z","v":247117076,"vw":8.207241},{"c":8.27,"h":8.33,"l":8.15,"n":120321,"o":8.33,"t":"2025-09-26T04:00:00Z","v":157895494,"vw":8.2219},{"c":8.4,"h":8.74,"l":8.275,"n":146971,"o":8.32,"t":"2025-09-29T04:00:00Z","v":187315589,"vw":8.530406},{"c":7.71,"h":8.45,"l":7.6,"n":198050,"o":8.37,"t":"2025-09-30T04:00:00Z","v":266823818,"vw":7.837706},{"c":7.71,"h":7.86,"l":7.52,"n":143419,"o":7.54,"t":"2025-10-01T04:00:00Z","v":184182061,"vw":7.73419},{"c":8.22,"h":8.22,"l":7.7,"n":125911,"o":7.83,"t":"2025-10-02T04:00:00Z","v":120857057,"vw":7.991919},{"c":8.54,"h":8.71,"l":8.22,"n":184670,"o":8.22,"t":"2025-10-03T04:00:00Z","v":174272648,"vw":8.542904},{"c":8.52,"h":8.88,"l":8.22,"n":146585,"o":8.555,"t":"2025-10-06T04:00:00Z","v":132566835,"vw":8.578971},{"c":8.13,"h":8.57,"l":8.11,"n":117739,"o":8.565,"t":"2025-10-07T04:00:00Z","v":104920553,"vw":8.223649},{"c":8.43,"h":8.44,"l":8.08,"n":120405,"o":8.16,"t":"2025-10-08T04:00:00Z","v":134815347,"vw":8.310747},{"c":8.38,"h":8.515,"l":8.22,"n":95947,"o":8.415,"t":"2025-10-09T04:00:00Z","v":101730503,"vw":8.346952},{"c":7.78,"h":8.555,"l":7.77,"n":135337,"o":8.415,"t":"2025-10-10T04:00:00Z","v":79016524,"vw":8.040661},{"c":8.05,"h":8.09,"l":7.93,"n":81450,"o":8.03,"t":"2025-10-13T04:00:00Z","v":44335922,"vw":8.014928},{"c":7.92,"h":8.085,"l":7.77,"n":82189,"o":7.86,"t":"2025-10-14T04:00:00Z","v":41364794,"vw":7.962993},{"c":7.91,"h":8.1,"l":7.76,"n":84574,"o":8.005,"t":"2025-10-15T04:00:00Z","v":39873832,"vw":7.917875},{"c":7.76,"h":8.03,"l":7.63,"n":91601,"o":7.91,"t":"2025-10-16T04:00:00Z","v":50038572,"vw":7.797339},{"c":7.65,"h":7.79,"l":7.63,"n":71486,"o":7.63,"t":"2025-10-17T04:00:00Z","v":37668353,"vw":7.705047},{"c":7.73,"h":7.8,"l":7.65,"n":66765,"o":7.73,"t":"2025-10-20T04:00:00Z","v":28562889,"vw":7.728955},{"c":7.85,"h":7.94,"l":7.6602,"n":66296,"o":7.73,"t":"2025-10-21T04:00:00Z","v":32736509,"vw":7.845379},{"c":7.77,"h":7.93,"l":7.65,"n":80915,"o":7.82,"t":"2025-10-22T04:00:00Z","v":41557778,"vw":7.772959},{"c":7.87,"h":7.96,"l":7.71,"n":61641,"o":7.75,"t":"2025-10-23T04:00:00Z","v":26096255,"vw":7.880686},{"c":7.95,"h":8.03,"l":7.8,"n":92682,"o":7.8,"t":"2025-10-24T04:00:00Z","v":47643805,"vw":7.933175},{"c":7.91,"h":8.07,"l":7.89,"n":83254,"o":8.07,"t":"2025-10-27T04:00:00Z","v":35185758,"vw":7.94323},{"c":7.74,"h":7.8793,"l":7.73,"n":79449,"o":7.85,"t":"2025-10-28T04:00:00Z","v":40433926,"vw":7.797052},{"c":7.74,"h":7.91,"l":7.681,"n":76948,"o":7.74,"t":"2025-10-29T04:00:00Z","v":35991884,"vw":7.802065},{"c":7.6,"h":7.88,"l":7.48,"n":88440,"o":7.61,"t":"2025-10-30T04:00:00Z","v":45894087,"vw":7.73249},{"c":7.8,"h":7.82,"l":7.63,"n":91412,"o":7.68,"t":"2025-10-31T04:00:00Z","v":45274582,"vw":7.743347},{"c":7.82,"h":7.925,"l":7.64,"n":100216,"o":7.78,"t":"2025-11-03T05:00:00Z","v":41430148,"vw":7.790974},{"c":7.47,"h":7.67,"l":7.45,"n":97346,"o":7.62,"t":"2025-11-04T05:00:00Z","v":45229186,"vw":7.551467},{"c":7.3,"h":7.485,"l":7.22,"n":251532,"o":7.37,"t":"2025-11-05T05:00:00Z","v":130490422,"vw":7.356066},{"c":8.01,"h":8.63,"l":7.87,"n":332223,"o":8.58,"t":"2025-11-06T05:00:00Z","v":162069748,"vw":8.167566},{"c":8.21,"h":8.24,"l":7.905,"n":140825,"o":7.905,"t":"2025-11-07T05:00:00Z","v":70167815,"vw":8.107998},{"c":8.69,"h":8.755,"l":8.23,"n":143871,"o":8.32,"t":"2025-11-10T05:00:00Z","v":81255354,"vw":8.591185},{"c":8.76,"h":8.89,"l":8.595,"n":106468,"o":8.68,"t":"2025-11-11T05:00:00Z","v":51421592,"vw":8.781931},{"c":9.09,"h":9.13,"l":8.76,"n":117776,"o":8.86,"t":"2025-11-12T05:00:00Z","v":50938860,"vw":9.001507},{"c":8.58,"h":9.05,"l":8.55,"n":132795,"o":8.94,"t":"2025-11-13T05:00:00Z","v":64029032,"vw":8.705091},{"c":8.57,"h":8.655,"l":8.31,"n":117593,"o":8.35,"t":"2025-11-14T05:00:00Z","v":56732244,"vw":8.549696},{"c":8.18,"h":8.62,"l":8.05,"n":116474,"o":8.57,"t":"2025-11-17T05:00:00Z","v":50923013,"vw":8.280455},{"c":8.25,"h":8.405,"l":8.1,"n":111886,"o":8.18,"t":"2025-11-18T05:00:00Z","v":57663598,"vw":8.278883},{"c":8.03,"h":8.27,"l":8.02,"n":93715,"o":8.21,"t":"2025-11-19T05:00:00Z","v":37344270,"vw":8.102434},{"c":7.78,"h":8.3,"l":7.76,"n":98853,"o":8.225,"t":"2025-11-20T05:00:00Z","v":48476254,"vw":7.943745},{"c":7.69,"h":7.94,"l":7.56,"n":98561,"o":7.94,"t":"2025-11-21T05:00:00Z","v":41191081,"vw":7.724571},{"c":7.68,"h":7.7999,"l":7.62,"n":77875,"o":7.73,"t":"2025-11-24T05:00:00Z","v":36937402,"vw":7.696402},{"c":7.64,"h":7.76,"l":7.59,"n":69095,"o":7.69,"t":"2025-11-25T05:00:00Z","v":31509842,"vw":7.667969},{"c":7.61,"h":7.74,"l":7.59,"n":61043,"o":7.67,"t":"2025-11-26T05:00:00Z","v":29850386,"vw":7.66365},{"c":7.68,"h":7.69,"l":7.565,"n":39850,"o":7.65,"t":"2025-11-28T05:00:00Z","v":40363675,"vw":7.628541},{"c":7.64,"h":7.7,"l":7.49,"n":71336,"o":7.58,"t":"2025-12-01T05:00:00Z","v":46357026,"vw":7.625076},{"c":7.62,"h":7.68,"l":7.53,"n":63826,"o":7.665,"t":"2025-12-02T05:00:00Z","v":28274034,"vw":7.603687},{"c":7.66,"h":7.7,"l":7.5501,"n":52741,"o":7.62,"t":"2025-12-03T05:00:00Z","v":25600619,"vw":7.628549},{"c":7.76,"h":7.83,"l":7.64,"n":78503,"o":7.765,"t":"2025-12-04T05:00:00Z","v":31167929,"vw":7.727024},{"c":7.91,"h":8,"l":7.7,"n":81498,"o":7.75,"t":"2025-12-05T05:00:00Z","v":33603073,"vw":7.903722},{"c":8.03,"h":8.04,"l":7.822,"n":70536,"o":7.94,"t":"2025-12-08T05:00:00Z","v":33689673,"vw":7.964531},{"c":7.92,"h":7.99,"l":7.85,"n":59306,"o":7.97,"t":"2025-12-09T05:00:00Z","v":22753420,"vw":7.930895},{"c":7.92,"h":7.9456,"l":7.65,"n":66299,"o":7.83,"t":"2025-12-10T05:00:00Z","v":34068080,"vw":7.796663},{"c":7.64,"h":7.89,"l":7.62,"n":66024,"o":7.8,"t":"2025-12-11T05:00:00Z","v":28110184,"vw":7.697123},{"c":7.31,"h":7.68,"l":7.3,"n":84763,"o":7.66,"t":"2025-12-12T05:00:00Z","v":38344882,"vw":7.466246},{"c":7.26,"h":7.44,"l":7.19,"n":93736,"o":7.34,"t":"2025-12-15T05:00:00Z","v":42391071,"vw":7.311643},{"c":7.37,"h":7.4,"l":7.115,"n":99458,"o":7.25,"t":"2025-12-16T05:00:00Z","v":49031524,"vw":7.249185},{"c":7.5,"h":7.75,"l":7.28,"n":89612,"o":7.28,"t":"2025-12-17T05:00:00Z","v":61974597,"vw":7.605357},{"c":7.63,"h":7.81,"l":7.53,"n":80454,"o":7.61,"t":"2025-12-18T05:00:00Z","v":42644601,"vw":7.692508},{"c":7.57,"h":7.61,"l":7.435,"n":73179,"o":7.595,"t":"2025-12-19T05:00:00Z","v":42543324,"vw":7.519972},{"c":7.94,"h":7.96,"l":7.6,"n":84158,"o":7.6,"t":"2025-12-22T05:00:00Z","v":36700230,"vw":7.840821},{"c":7.81,"h":7.86,"l":7.735,"n":70448,"o":7.84,"t":"2025-12-23T05:00:00Z","v":22526284,"vw":7.784819},{"c":7.85,"h":7.89,"l":7.74,"n":28839,"o":7.8,"t":"2025-12-24T05:00:00Z","v":10508138,"vw":7.819829},{"c":7.86,"h":7.91,"l":7.81,"n":42463,"o":7.85,"t":"2025-12-26T05:00:00Z","v":12359978,"vw":7.842473},{"c":7.88,"h":7.947,"l":7.734,"n":63644,"o":7.76,"t":"2025-12-29T05:00:00Z","v":23767264,"vw":7.872152},{"c":8.07,"h":8.1,"l":7.835,"n":61022,"o":7.88,"t":"2025-12-30T05:00:00Z","v":28027380,"vw":8.00646},{"c":8.07,"h":8.2,"l":8.0101,"n":54144,"o":8.05,"t":"2025-12-31T05:00:00Z","v":23424817,"vw":8.090752},{"c":8.13,"h":8.24,"l":7.95,"n":69101,"o":8.23,"t":"2026-01-02T05:00:00Z","v":34513226,"vw":8.104417},{"c":8.25,"h":8.355,"l":8.13,"n":102235,"o":8.165,"t":"2026-01-05T05:00:00Z","v":41093879,"vw":8.270015},{"c":8.79,"h":8.8,"l":8.2527,"n":119035,"o":8.26,"t":"2026-01-06T05:00:00Z","v":49090048,"vw":8.660773},{"c":8.62,"h":9.07,"l":8.54,"n":136073,"o":8.8,"t":"2026-01-07T05:00:00Z","v":63485665,"vw":8.856843},{"c":8.4,"h":8.675,"l":8.29,"n":119774,"o":8.62,"t":"2026-01-08T05:00:00Z","v":56620490,"vw":8.421639},{"c":8.21,"h":8.59,"l":8.17,"n":104032,"o":8.47,"t":"2026-01-09T05:00:00Z","v":39691310,"vw":8.294044},{"c":8.19,"h":8.32,"l":8.1608,"n":92389,"o":8.21,"t":"2026-01-12T05:00:00Z","v":39743429,"vw":8.242057},{"c":7.99,"h":8.31,"l":7.96,"n":97212,"o":8.17,"t":"2026-01-13T05:00:00Z","v":47098259,"vw":8.114507},{"c":7.9,"h":7.97,"l":7.78,"n":112571,"o":7.915,"t":"2026-01-14T05:00:00Z","v":47526548,"vw":7.879385},{"c":7.76,"h":7.975,"l":7.63,"n":95939,"o":7.92,"t":"2026-01-15T05:00:00Z","v":48478739,"vw":7.777855},{"c":7.53,"h":7.79,"l":7.52,"n":83330,"o":7.77,"t":"2026-01-16T05:00:00Z","v":38546835,"vw":7.606585},{"c":7.35,"h":7.43,"l":7.28,"n":86588,"o":7.35,"t":"2026-01-20T05:00:00Z","v":44464344,"vw":7.352624},{"c":7.37,"h":7.55,"l":7.335,"n":98814,"o":7.4,"t":"2026-01-21T05:00:00Z","v":52839049,"vw":7.421142},{"c":7.66,"h":7.8,"l":7.58,"n":80018,"o":7.73,"t":"2026-01-22T05:00:00Z","v":40818325,"vw":7.676141},{"c":7.62,"h":7.74,"l":7.545,"n":53186,"o":7.63,"t":"2026-01-23T05:00:00Z","v":24034411,"vw":7.655687},{"c":7.56,"h":7.76,"l":7.54,"n":73828,"o":7.62,"t":"2026-01-26T05:00:00Z","v":29342404,"vw":7.619539},{"c":7.46,"h":7.63,"l":7.415,"n":73071,"o":7.6,"t":"2026-01-27T05:00:00Z","v":39882629,"vw":7.474667},{"c":7.67,"h":7.81,"l":7.54,"n":92086,"o":7.71,"t":"2026-01-28T05:00:00Z","v":50306771,"vw":7.668143},{"c":7.24,"h":7.77,"l":7.14,"n":116400,"o":7.77,"t":"2026-01-29T05:00:00Z","v":62116671,"vw":7.249561},{"c":6.93,"h":7.19,"l":6.91,"n":96287,"o":7.14,"t":"2026-01-30T05:00:00Z","v":44351717,"vw":7.014527},{"c":6.66,"h":6.93,"l":6.64,"n":120237,"o":6.9,"t":"2026-02-02T05:00:00Z","v":54413851,"vw":6.761398},{"c":6.1,"h":6.65,"l":6,"n":143708,"o":6.65,"t":"2026-02-03T05:00:00Z","v":79356456,"vw":6.196204},{"c":5.91,"h":6.12,"l":5.86,"n":221726,"o":6.1,"t":"2026-02-04T05:00:00Z","v":106537902,"vw":5.983732},{"c":5.12,"h":5.89,"l":5.1,"n":299123,"o":5.82,"t":"2026-02-05T05:00:00Z","v":169934805,"vw":5.33753},{"c":5.22,"h":5.36,"l":5.17,"n":168085,"o":5.225,"t":"2026-02-06T05:00:00Z","v":93552522,"vw":5.227681},{"c":5.19,"h":5.33,"l":5.09,"n":166622,"o":5.18,"t":"2026-02-09T05:00:00Z","v":96437675,"vw":5.186667},{"c":5.23,"h":5.45,"l":5.21,"n":127007,"o":5.365,"t":"2026-02-10T05:00:00Z","v":87906875,"vw":5.315795},{"c":4.99,"h":5.22,"l":4.98,"n":125436,"o":5.22,"t":"2026-02-11T05:00:00Z","v":73316620,"vw":5.020392},{"c":4.82,"h":5.01,"l":4.72,"n":140433,"o":5.01,"t":"2026-02-12T05:00:00Z","v":76952945,"vw":4.819934},{"c":4.83,"h":4.93,"l":4.75,"n":93264,"o":4.77,"t":"2026-02-13T05:00:00Z","v":44250620,"vw":4.848285},{"c":4.73,"h":4.87,"l":4.66,"n":105672,"o":4.8,"t":"2026-02-17T05:00:00Z","v":57949482,"vw":4.725809},{"c":4.88,"h":4.955,"l":4.6501,"n":97502,"o":4.74,"t":"2026-02-18T05:00:00Z","v":48234130,"vw":4.850763},{"c":5,"h":5.01,"l":4.77,"n":91916,"o":4.84,"t":"2026-02-19T05:00:00Z","v":46098239,"vw":4.885637},{"c":5.14,"h":5.2,"l":4.9,"n":82710,"o":4.94,"t":"2026-02-20T05:00:00Z","v":40827610,"vw":5.123286},{"c":4.93,"h":5.17,"l":4.89,"n":80875,"o":5.08,"t":"2026-02-23T05:00:00Z","v":38132510,"vw":4.989483},{"c":4.97,"h":5.05,"l":4.91,"n":73056,"o":4.94,"t":"2026-02-24T05:00:00Z","v":30182455,"vw":4.981716},{"c":5.07,"h":5.08,"l":4.94,"n":65779,"o":5.03,"t":"2026-02-25T05:00:00Z","v":26470281,"vw":5.028424},{"c":5.26,"h":5.3,"l":5.04,"n":87551,"o":5.07,"t":"2026-02-26T05:00:00Z","v":37329949,"vw":5.214127},{"c":5.21,"h":5.22,"l":5.025,"n":69818,"o":5.13,"t":"2026-02-27T05:00:00Z","v":37452771,"vw":5.139969},{"c":5.26,"h":5.27,"l":5.025,"n":73606,"o":5.03,"t":"2026-03-02T05:00:00Z","v":32493447,"vw":5.180447},{"c":5.25,"h":5.28,"l":5,"n":74934,"o":5.1,"t":"2026-03-03T05:00:00Z","v":33209822,"vw":5.171216},{"c":5.37,"h":5.48,"l":5.23,"n":75982,"o":5.3,"t":"2026-03-04T05:00:00Z","v":33691251,"vw":5.384814},{"c":5.34,"h":5.52,"l":5.22,"n":74389,"o":5.39,"t":"2026-03-05T05:00:00Z","v":33688312,"vw":5.336812},{"c":5.16,"h":5.3,"l":5.07,"n":64480,"o":5.26,"t":"2026-03-06T05:00:00Z","v":31057933,"vw":5.153944},{"c":5.13,"h":5.17,"l":4.93,"n":71754,"o":5.07,"t":"2026-03-09T04:00:00Z","v":34408048,"vw":5.042681},{"c":4.91,"h":5.16,"l":4.87,"n":87552,"o":5.15,"t":"2026-03-10T04:00:00Z","v":58640671,"vw":4.950644},{"c":4.86,"h":5.04,"l":4.78,"n":86706,"o":4.96,"t":"2026-03-11T04:00:00Z","v":51555546,"vw":4.856791},{"c":4.65,"h":4.94,"l":4.64,"n":85287,"o":4.78,"t":"2026-03-12T04:00:00Z","v":47033567,"vw":4.738479},{"c":4.56,"h":4.72,"l":4.52,"n":80961,"o":4.69,"t":"2026-03-13T04:00:00Z","v":45616265,"vw":4.604686},{"c":4.68,"h":4.7,"l":4.55,"n":70005,"o":4.615,"t":"2026-03-16T04:00:00Z","v":39344913,"vw":4.632028},{"c":4.65,"h":4.815,"l":4.63,"n":61901,"o":4.72,"t":"2026-03-17T04:00:00Z","v":28585865,"vw":4.701379},{"c":4.62,"h":4.735,"l":4.56,"n":57802,"o":4.58,"t":"2026-03-18T04:00:00Z","v":29591311,"vw":4.652228},{"c":4.56,"h":4.64,"l":4.5,"n":60804,"o":4.55,"t":"2026-03-19T04:00:00Z","v":30862561,"vw":4.555572},{"c":4.48,"h":4.58,"l":4.42,"n":58479,"o":4.55,"t":"2026-03-20T04:00:00Z","v":32799522,"vw":4.494461},{"c":4.51,"h":4.6,"l":4.46,"n":63783,"o":4.5,"t":"2026-03-23T04:00:00Z","v":31799766,"vw":4.525663},{"c":4.36,"h":4.49,"l":4.31,"n":59772,"o":4.49,"t":"2026-03-24T04:00:00Z","v":35647032,"vw":4.372467},{"c":4.49,"h":4.56,"l":4.41,"n":66981,"o":4.45,"t":"2026-03-25T04:00:00Z","v":35103179,"vw":4.492228},{"c":4.01,"h":4.495,"l":3.9,"n":121726,"o":4.4196,"t":"2026-03-26T04:00:00Z","v":104489595,"vw":4.076575},{"c":3.93,"h":3.97,"l":3.81,"n":80926,"o":3.94,"t":"2026-03-27T04:00:00Z","v":51014677,"vw":3.910837},{"c":4.02,"h":4.145,"l":3.89,"n":105633,"o":3.94,"t":"2026-03-30T04:00:00Z","v":87663217,"vw":4.057376},{"c":4.6,"h":4.64,"l":4.05,"n":205705,"o":4.08,"t":"2026-03-31T04:00:00Z","v":119237938,"vw":4.459856},{"c":4.9,"h":4.92,"l":4.605,"n":126406,"o":4.62,"t":"2026-04-01T04:00:00Z","v":77492798,"vw":4.823807},{"c":4.63,"h":4.8599,"l":4.55,"n":100623,"o":4.74,"t":"2026-04-02T04:00:00Z","v":62471400,"vw":4.652178},{"c":4.71,"h":4.85,"l":4.57,"n":77039,"o":4.64,"t":"2026-04-06T04:00:00Z","v":52169411,"vw":4.702288},{"c":4.8,"h":4.87,"l":4.64,"n":71042,"o":4.72,"t":"2026-04-07T04:00:00Z","v":44449059,"vw":4.77129},{"c":4.73,"h":5.08,"l":4.71,"n":104639,"o":5.025,"t":"2026-04-08T04:00:00Z","v":60098729,"vw":4.866249},{"c":4.95,"h":4.96,"l":4.62,"n":82943,"o":4.71,"t":"2026-04-09T04:00:00Z","v":57721755,"vw":4.814897},{"c":4.82,"h":5.16,"l":4.74,"n":93841,"o":5.035,"t":"2026-04-10T04:00:00Z","v":52405908,"vw":4.828716},{"c":5.15,"h":5.16,"l":4.76,"n":95583,"o":4.76,"t":"2026-04-13T04:00:00Z","v":54106530,"vw":5.036558},{"c":5.6,"h":5.64,"l":5.2207,"n":131119,"o":5.24,"t":"2026-04-14T04:00:00Z","v":84853228,"vw":5.425907},{"c":6.04,"h":6.15,"l":5.83,"n":298723,"o":6.05,"t":"2026-04-15T04:00:00Z","v":153322554,"vw":6.00739},{"c":6.02,"h":6.21,"l":5.935,"n":149577,"o":6.13,"t":"2026-04-16T04:00:00Z","v":78805589,"vw":6.035264},{"c":6.03,"h":6.21,"l":5.95,"n":115377,"o":6.15,"t":"2026-04-17T04:00:00Z","v":64356971,"vw":6.079386},{"c":6,"h":6.05,"l":5.81,"n":124689,"o":5.98,"t":"2026-04-20T04:00:00Z","v":47458224,"vw":5.941363},{"c":5.64,"h":6,"l":5.605,"n":108693,"o":5.965,"t":"2026-04-21T04:00:00Z","v":58974218,"vw":5.721148},{"c":5.84,"h":5.94,"l":5.7,"n":80401,"o":5.73,"t":"2026-04-22T04:00:00Z","v":32960749,"vw":5.859654},{"c":5.57,"h":5.8,"l":5.455,"n":83618,"o":5.77,"t":"2026-04-23T04:00:00Z","v":46460481,"vw":5.584398},{"c":5.65,"h":5.69,"l":5.48,"n":70731,"o":5.59,"t":"2026-04-24T04:00:00Z","v":32744080,"vw":5.612323},{"c":6.06,"h":6.195,"l":5.755,"n":127442,"o":5.78,"t":"2026-04-27T04:00:00Z","v":53122654,"vw":6.080285},{"c":5.95,"h":6.14,"l":5.93,"n":96196,"o":6,"t":"2026-04-28T04:00:00Z","v":31774145,"vw":5.994582},{"c":5.98,"h":6.0299,"l":5.81,"n":78054,"o":5.9,"t":"2026-04-29T04:00:00Z","v":30209775,"vw":5.929844},{"c":6.07,"h":6.1,"l":5.88,"n":91718,"o":6.02,"t":"2026-04-30T04:00:00Z","v":34215073,"vw":6.022636},{"c":6.29,"h":6.34,"l":6.1,"n":90842,"o":6.2,"t":"2026-05-01T04:00:00Z","v":35457570,"vw":6.242751},{"c":6.17,"h":6.3,"l":6.125,"n":88792,"o":6.24,"t":"2026-05-04T04:00:00Z","v":35744923,"vw":6.18395},{"c":6.11,"h":6.355,"l":6.06,"n":96057,"o":6.33,"t":"2026-05-05T04:00:00Z","v":52138663,"vw":6.151256},{"c":6.11,"h":6.22,"l":6.01,"n":139956,"o":6.2,"t":"2026-05-06T04:00:00Z","v":75435024,"vw":6.145136},{"c":5.98,"h":6.285,"l":5.59,"n":186922,"o":5.67,"t":"2026-05-07T04:00:00Z","v":89580343,"vw":6.013702},{"c":6.08,"h":6.09,"l":5.71,"n":101052,"o":5.91,"t":"2026-05-08T04:00:00Z","v":40083248,"vw":5.909096},{"c":5.75,"h":6.095,"l":5.65,"n":108334,"o":6,"t":"2026-05-11T04:00:00Z","v":46563263,"vw":5.773944},{"c":5.55,"h":5.7483,"l":5.435,"n":103732,"o":5.7,"t":"2026-05-12T04:00:00Z","v":44663924,"vw":5.548543},{"c":5.61,"h":5.68,"l":5.31,"n":82727,"o":5.49,"t":"2026-05-13T04:00:00Z","v":41460772,"vw":5.536455},{"c":5.36,"h":5.52,"l":5.18,"n":100304,"o":5.46,"t":"2026-05-14T04:00:00Z","v":56668423,"vw":5.32637},{"c":5.53,"h":5.63,"l":5.26,"n":91465,"o":5.33,"t":"2026-05-15T04:00:00Z","v":38029259,"vw":5.504288},{"c":5.67,"h":5.71,"l":5.455,"n":118572,"o":5.52,"t":"2026-05-18T04:00:00Z","v":45028530,"vw":5.623827},{"c":5.55,"h":5.7725,"l":5.48,"n":85622,"o":5.67,"t":"2026-05-19T04:00:00Z","v":31838216,"vw":5.599881},{"c":5.62,"h":5.6451,"l":5.36,"n":68137,"o":5.5,"t":"2026-05-20T04:00:00Z","v":25728561,"vw":5.556031},{"c":5.69,"h":5.89,"l":5.49,"n":74818,"o":5.54,"t":"2026-05-21T04:00:00Z","v":31407048,"vw":5.747533},{"c":5.72,"h":5.84,"l":5.65,"n":68275,"o":5.72,"t":"2026-05-22T04:00:00Z","v":21694262,"vw":5.704676},{"c":5.75,"h":5.835,"l":5.63,"n":79881,"o":5.66,"t":"2026-05-26T04:00:00Z","v":25834177,"vw":5.764281},{"c":5.88,"h":5.92,"l":5.74,"n":75147,"o":5.74,"t":"2026-05-27T04:00:00Z","v":27346267,"vw":5.850301},{"c":5.91,"h":5.95,"l":5.74,"n":70571,"o":5.87,"t":"2026-05-28T04:00:00Z","v":25521920,"vw":5.895175},{"c":5.71,"h":5.945,"l":5.69,"n":95399,"o":5.92,"t":"2026-05-29T04:00:00Z","v":101982462,"vw":5.740752},{"c":5.86,"h":5.99,"l":5.79,"n":105372,"o":5.79,"t":"2026-06-01T04:00:00Z","v":41561607,"vw":5.885587},{"c":5.76,"h":5.84,"l":5.6501,"n":102333,"o":5.77,"t":"2026-06-02T04:00:00Z","v":39814423,"vw":5.740932},{"c":5.73,"h":5.76,"l":5.58,"n":103576,"o":5.69,"t":"2026-06-03T04:00:00Z","v":33364911,"vw":5.679231},{"c":6.07,"h":6.19,"l":5.76,"n":119198,"o":5.785,"t":"2026-06-04T04:00:00Z","v":60189208,"vw":6.037522},{"c":5.76,"h":6.18,"l":5.74,"n":83044,"o":6.08,"t":"2026-06-05T04:00:00Z","v":36650735,"vw":5.837579},{"c":5.65,"h":5.79,"l":5.49,"n":112261,"o":5.79,"t":"2026-06-08T04:00:00Z","v":42011991,"vw":5.597101},{"c":5.59,"h":5.775,"l":5.2701,"n":91128,"o":5.67,"t":"2026-06-09T04:00:00Z","v":41296834,"vw":5.508797},{"c":5.38,"h":5.52,"l":5.31,"n":80940,"o":5.49,"t":"2026-06-10T04:00:00Z","v":33814132,"vw":5.389581},{"c":5.33,"h":5.34,"l":5.11,"n":99353,"o":5.32,"t":"2026-06-11T04:00:00Z","v":32332211,"vw":5.220881},{"c":5.26,"h":5.42,"l":5.16,"n":93647,"o":5.37,"t":"2026-06-12T04:00:00Z","v":32796143,"vw":5.240185},{"c":5.71,"h":5.74,"l":5.38,"n":123634,"o":5.39,"t":"2026-06-15T04:00:00Z","v":47146914,"vw":5.637695},{"c":5.16,"h":5.9399,"l":5.1,"n":188771,"o":5.72,"t":"2026-06-16T04:00:00Z","v":102123030,"vw":5.478808},{"c":4.74,"h":5.07,"l":4.7,"n":132706,"o":5.07,"t":"2026-06-17T04:00:00Z","v":71925141,"vw":4.85573},{"c":4.66,"h":4.8,"l":4.63,"n":111125,"o":4.71,"t":"2026-06-18T04:00:00Z","v":60954245,"vw":4.696882},{"c":4.63,"h":4.81,"l":4.52,"n":111446,"o":4.6,"t":"2026-06-22T04:00:00Z","v":48534909,"vw":4.677821},{"c":4.46,"h":4.65,"l":4.42,"n":105867,"o":4.53,"t":"2026-06-23T04:00:00Z","v":46289939,"vw":4.486327},{"c":4.53,"h":4.57,"l":4.345,"n":123965,"o":4.44,"t":"2026-06-24T04:00:00Z","v":42896635,"vw":4.498844},{"c":4.34,"h":4.51,"l":4.28,"n":133119,"o":4.5,"t":"2026-06-25T04:00:00Z","v":45241658,"vw":4.346383},{"c":4.41,"h":4.43,"l":4.27,"n":105185,"o":4.32,"t":"2026-06-26T04:00:00Z","v":42021752,"vw":4.374275},{"c":4.42,"h":4.55,"l":4.37,"n":104006,"o":4.53,"t":"2026-06-29T04:00:00Z","v":63332051,"vw":4.423195},{"c":4.44,"h":4.4799,"l":4.35,"n":92824,"o":4.4,"t":"2026-06-30T04:00:00Z","v":37264731,"vw":4.429007},{"c":4.75,"h":4.83,"l":4.505,"n":104656,"o":4.52,"t":"2026-07-01T04:00:00Z","v":50441877,"vw":4.727314},{"c":4.84,"h":4.87,"l":4.74,"n":124085,"o":4.74,"t":"2026-07-02T04:00:00Z","v":37377277,"vw":4.82375},{"c":4.75,"h":4.875,"l":4.71,"n":112919,"o":4.82,"t":"2026-07-06T04:00:00Z","v":29609608,"vw":4.772047},{"c":4.65,"h":4.81,"l":4.605,"n":118092,"o":4.78,"t":"2026-07-07T04:00:00Z","v":36866136,"vw":4.679855},{"c":4.63,"h":4.65,"l":4.51,"n":133663,"o":4.59,"t":"2026-07-08T04:00:00Z","v":30912533,"vw":4.586721},{"c":4.7,"h":4.7,"l":4.5,"n":112586,"o":4.565,"t":"2026-07-09T04:00:00Z","v":26239371,"vw":4.654394},{"c":4.68,"h":4.87,"l":4.64,"n":103519,"o":4.77,"t":"2026-07-10T04:00:00Z","v":28282256,"vw":4.735562},{"c":4.66,"h":4.7752,"l":4.64,"n":98552,"o":4.7,"t":"2026-07-13T04:00:00Z","v":25937387,"vw":4.698865},{"c":4.68,"h":4.71,"l":4.57,"n":107456,"o":4.6,"t":"2026-07-14T04:00:00Z","v":29934321,"vw":4.661396},{"c":4.76,"h":4.88,"l":4.735,"n":105022,"o":4.745,"t":"2026-07-15T04:00:00Z","v":42332937,"vw":4.788739},{"c":4.69,"h":4.81,"l":4.53,"n":147348,"o":4.78,"t":"2026-07-16T04:00:00Z","v":40982047,"vw":4.712667},{"c":4.53,"h":4.645,"l":4.43,"n":80237,"o":4.6,"t":"2026-07-17T04:00:00Z","v":42844548,"vw":4.516322},{"c":4.56,"h":4.686,"l":4.485,"n":87162,"o":4.5,"t":"2026-07-20T04:00:00Z","v":36332715,"vw":4.595784},{"c":4.56,"h":4.635,"l":4.51,"n":55350,"o":4.53,"t":"2026-07-21T04:00:00Z","v":21822694,"vw":4.584858},{"c":4.47,"h":4.57,"l":4.44,"n":55682,"o":4.56,"t":"2026-07-22T04:00:00Z","v":23526106,"vw":4.501261},{"c":4.41,"h":4.45,"l":4.28,"n":59673,"o":4.4,"t":"2026-07-23T04:00:00Z","v":33145642,"vw":4.367927},{"c":4.35,"h":4.5,"l":4.31,"n":61135,"o":4.45,"t":"2026-07-24T04:00:00Z","v":27491078,"vw":4.377063},{"c":4.52,"h":4.56,"l":4.4001,"n":61867,"o":4.41,"t":"2026-07-27T04:00:00Z","v":30325128,"vw":4.49876},{"c":4.77,"h":4.77,"l":4.53,"n":79762,"o":4.54,"t":"2026-07-28T04:00:00Z","v":42670465,"vw":4.70605},{"c":4.73,"h":4.895,"l":4.715,"n":64801,"o":4.75,"t":"2026-07-29T04:00:00Z","v":24770779,"vw":4.782557},{"c":4.69,"h":4.72,"l":4.6,"n":62526,"o":4.67,"t":"2026-07-30T04:00:00Z","v":27240057,"vw":4.671231},{"c":4.69,"h":4.73,"l":4.59,"n":67906,"o":4.66,"t":"2026-07-31T04:00:00Z","v":34047379,"vw":4.668998},{"c":5.04,"h":5.08,"l":4.78,"n":194676,"o":4.78,"t":"2026-08-03T04:00:00Z","v":91381829,"vw":4.990045},{"c":5.79,"h":5.82,"l":5.27,"n":220161,"o":5.33,"t":"2026-08-04T04:00:00Z","v":88659653,"vw":5.702102},{"c":5.33,"h":5.77,"l":5.2,"n":149282,"o":5.7,"t":"2026-08-05T04:00:00Z","v":75139073,"vw":5.383254},{"c":5.22,"h":5.415,"l":5.18,"n":85216,"o":5.2,"t":"2026-08-06T04:00:00Z","v":32028024,"vw":5.235022},{"c":5.33,"h":5.37,"l":5.225,"n":92612,"o":5.28,"t":"2026-08-07T04:00:00Z","v":42410487,"vw":5.316466},{"c":5.35,"h":5.4,"l":5.26,"n":76717,"o":5.28,"t":"2026-08-10T04:00:00Z","v":29381422,"vw":5.344122},{"c":5.51,"h":5.58,"l":5.345,"n":86380,"o":5.39,"t":"2026-08-11T04:00:00Z","v":33780365,"vw":5.488508},{"c":5.2,"h":5.5071,"l":5.19,"n":77811,"o":5.47,"t":"2026-08-12T04:00:00Z","v":30603588,"vw":5.271642},{"c":5.3,"h":5.33,"l":5.14,"n":58465,"o":5.22,"t":"2026-08-13T04:00:00Z","v":30874159,"vw":5.25187},{"c":5.41,"h":5.55,"l":5.27,"n":76795,"o":5.37,"t":"2026-08-14T04:00:00Z","v":33882226,"vw":5.401722},{"c":5.18,"h":5.33,"l":5.06,"n":167278,"o":5.26,"t":"2026-08-17T04:00:00Z","v":67840227,"vw":5.199879},{"c":5.11,"h":5.31,"l":5.1,"n":59461,"o":5.2,"t":"2026-08-18T04:00:00Z","v":25574270,"vw":5.206787},{"c":5.24,"h":5.28,"l":5.03,"n":58705,"o":5.12,"t":"2026-08-19T04:00:00Z","v":29988489,"vw":5.184995},{"c":5.21,"h":5.3,"l":5.05,"n":58575,"o":5.21,"t":"2026-08-20T04:00:00Z","v":28691740,"vw":5.152759},{"c":5.24,"h":5.28,"l":5.13,"n":64964,"o":5.25,"t":"2026-08-21T04:00:00Z","v":31717292,"vw":5.20185},{"c":5.53,"h":5.56,"l":5.171,"n":81092,"o":5.21,"t":"2026-08-24T04:00:00Z","v":43890501,"vw":5.437384},{"c":5.92,"h":5.95,"l":5.46,"n":87992,"o":5.57,"t":"2026-08-25T04:00:00Z","v":46383972,"vw":5.759556},{"c":5.42,"h":6,"l":5.32,"n":130744,"o":5.97,"t":"2026-08-26T04:00:00Z","v":69371988,"vw":5.474591},{"c":5.33,"h":5.57,"l":5.28,"n":70600,"o":5.43,"t":"2026-08-27T04:00:00Z","v":30976874,"vw":5.438173},{"c":5.43,"h":5.59,"l":5.33,"n":75770,"o":5.35,"t":"2026-08-28T04:00:00Z","v":27271089,"vw":5.480056},{"c":5.55,"h":5.69,"l":5.43,"n":100522,"o":5.55,"t":"2026-08-31T04:00:00Z","v":42442715,"vw":5.531986},{"c":5.35,"h":5.47,"l":5.28,"n":67153,"o":5.44,"t":"2026-09-01T04:00:00Z","v":30708135,"vw":5.355026},{"c":5.59,"h":5.7,"l":5.29,"n":79633,"o":5.3,"t":"2026-09-02T04:00:00Z","v":30327007,"vw":5.597609},{"c":5.7,"h":6.04,"l":5.6816,"n":87190,"o":5.7,"t":"2026-09-03T04:00:00Z","v":37514267,"vw":5.796711},{"c":5.47,"h":5.68,"l":5.46,"n":55001,"o":5.65,"t":"2026-09-04T04:00:00Z","v":20158196,"vw":5.507955},{"c":5.43,"h":5.51,"l":5.4,"n":65855,"o":5.44,"t":"2026-09-08T04:00:00Z","v":21180415,"vw":5.441105},{"c":5.31,"h":5.46,"l":5.19,"n":78434,"o":5.38,"t":"2026-09-09T04:00:00Z","v":35933936,"vw":5.313692},{"c":5.52,"h":5.55,"l":5.215,"n":71660,"o":5.24,"t":"2026-09-10T04:00:00Z","v":40529480,"vw":5.439124},{"c":5.68,"h":5.78,"l":5.52,"n":65849,"o":5.62,"t":"2026-09-11T04:00:00Z","v":29132892,"vw":5.65662},{"c":5.84,"h":5.93,"l":5.6,"n":74914,"o":5.73,"t":"2026-09-14T04:00:00Z","v":29560933,"vw":5.802572},{"c":5.83,"h":6.07,"l":5.83,"n":96306,"o":5.91,"t":"2026-09-15T04:00:00Z","v":46426150,"vw":5.918062},{"c":5.72,"h":5.88,"l":5.67,"n":92537,"o":5.85,"t":"2026-09-16T04:00:00Z","v":35615745,"vw":5.787425},{"c":5.65,"h":6.04,"l":5.63,"n":111442,"o":5.85,"t":"2026-09-17T04:00:00Z","v":49701547,"vw":5.845083},{"c":5.53,"h":5.65,"l":5.51,"n":70471,"o":5.64,"t":"2026-09-18T04:00:00Z","v":29644044,"vw":5.554417},{"c":5.7,"h":5.87,"l":5.53,"n":93243,"o":5.54,"t":"2026-09-21T04:00:00Z","v":34984513,"vw":5.750241},{"c":5.62,"h":5.84,"l":5.6,"n":78402,"o":5.78,"t":"2026-09-22T04:00:00Z","v":25794327,"vw":5.671119},{"c":5.29,"h":5.58,"l":5.25,"n":102346,"o":5.58,"t":"2026-09-23T04:00:00Z","v":36025690,"vw":5.321137},{"c":5.43,"h":5.43,"l":5.23,"n":82700,"o":5.23,"t":"2026-09-24T04:00:00Z","v":27409455,"vw":5.338111},{"c":5.42,"h":5.52,"l":5.384,"n":71018,"o":5.42,"t":"2026-09-25T04:00:00Z","v":20431053,"vw":5.445402},{"c":5.22,"h":5.391,"l":5.19,"n":87515,"o":5.29,"t":"2026-09-28T04:00:00Z","v":28189251,"vw":5.2838},{"c":5.34,"h":5.35,"l":5.175,"n":62125,"o":5.3,"t":"2026-09-29T04:00:00Z","v":23135344,"vw":5.287749},{"c":5.4,"h":5.69,"l":5.39,"n":106179,"o":5.44,"t":"2026-09-30T04:00:00Z","v":39811752,"vw":5.505514},{"c":5.65,"h":5.66,"l":5.345,"n":84961,"o":5.48,"t":"2026-10-01T04:00:00Z","v":47003113,"vw":5.464941},{"c":5.58,"h":5.79,"l":5.47,"n":73505,"o":5.72,"t":"2026-10-02T04:00:00Z","v":29646269,"vw":5.660558},{"c":5.61,"h":5.76,"l":5.56,"n":72536,"o":5.59,"t":"2026-10-05T04:00:00Z","v":24399717,"vw":5.65993},{"c":5.78,"h":5.88,"l":5.61,"n":85639,"o":5.7,"t":"2026-10-06T04:00:00Z","v":37298061,"vw":5.762725},{"c":5.81,"h":5.9,"l":5.645,"n":71454,"o":5.7,"t":"2026-10-07T04:00:00Z","v":29443979,"vw":5.792802},{"c":5.86,"h":5.88,"l":5.73,"n":57327,"o":5.75,"t":"2026-10-08T04:00:00Z","v":31995936,"vw":5.829271},{"c":6.23,"h":6.35,"l":5.945,"n":117455,"o":5.995,"t":"2026-10-09T04:00:00Z","v":49435351,"vw":6.221137},{"c":6.53,"h":6.635,"l":6.27,"n":105446,"o":6.38,"t":"2026-10-12T04:00:00Z","v":47563167,"vw":6.485878},{"c":6.49,"h":6.85,"l":6.46,"n":117530,"o":6.48,"t":"2026-10-13T04:00:00Z","v":53308604,"vw":6.629117},{"c":6.1,"h":6.55,"l":5.97,"n":97356,"o":6.36,"t":"2026-10-14T04:00:00Z","v":47306551,"vw":6.165409},{"c":6.44,"h":6.45,"l":5.87,"n":73724,"o":5.93,"t":"2026-10-15T04:00:00Z","v":35391628,"vw":6.233287}],"volatilityBars":[{"c":5.7714,"h":5.8,"l":5.75,"n":49,"o":5.78,"t":"2026-10-08T08:00:00Z","v":3786,"vw":5.779042},{"c":5.79,"h":5.81,"l":5.79,"n":31,"o":5.81,"t":"2026-10-08T08:30:00Z","v":6388,"vw":5.808229},{"c":5.8,"h":5.8,"l":5.79,"n":14,"o":5.795,"t":"2026-10-08T08:45:00Z","v":5392,"vw":5.792557},{"c":5.79,"h":5.79,"l":5.79,"n":4,"o":5.79,"t":"2026-10-08T09:00:00Z","v":200,"vw":5.79},{"c":5.8,"h":5.8,"l":5.79,"n":36,"o":5.79,"t":"2026-10-08T09:30:00Z","v":16518,"vw":5.798942},{"c":5.8,"h":5.8,"l":5.79,"n":27,"o":5.7904,"t":"2026-10-08T09:45:00Z","v":4597,"vw":5.794425},{"c":5.77,"h":5.8,"l":5.77,"n":10,"o":5.8,"t":"2026-10-08T10:15:00Z","v":14334,"vw":5.798266},{"c":5.7792,"h":5.78,"l":5.77,"n":12,"o":5.77,"t":"2026-10-08T10:30:00Z","v":1212,"vw":5.774941},{"c":5.77,"h":5.78,"l":5.76,"n":60,"o":5.7754,"t":"2026-10-08T11:00:00Z","v":26112,"vw":5.772924},{"c":5.7601,"h":5.772,"l":5.76,"n":67,"o":5.772,"t":"2026-10-08T11:15:00Z","v":7045,"vw":5.765982},{"c":5.76,"h":5.77,"l":5.76,"n":9,"o":5.77,"t":"2026-10-08T11:30:00Z","v":16098,"vw":5.767027},{"c":5.79,"h":5.8,"l":5.77,"n":45,"o":5.77,"t":"2026-10-08T11:45:00Z","v":15219,"vw":5.793135},{"c":5.7969,"h":5.7969,"l":5.7862,"n":2,"o":5.7862,"t":"2026-10-08T12:00:00Z","v":600,"vw":5.787983},{"c":5.78,"h":5.7954,"l":5.78,"n":3,"o":5.7954,"t":"2026-10-08T12:15:00Z","v":284,"vw":5.787},{"c":5.7802,"h":5.8,"l":5.7802,"n":4,"o":5.799,"t":"2026-10-08T12:45:00Z","v":1454,"vw":5.785517},{"c":5.79,"h":5.79,"l":5.7698,"n":22,"o":5.78,"t":"2026-10-08T13:00:00Z","v":5897,"vw":5.77273},{"c":5.71,"h":5.79,"l":5.7,"n":1068,"o":5.78,"t":"2026-10-08T13:15:00Z","v":134175,"vw":5.738333},{"c":5.805,"h":5.8399,"l":5.74,"n":1926,"o":5.75,"t":"2026-10-08T13:30:00Z","v":793590,"vw":5.775284},{"c":5.785,"h":5.83,"l":5.78,"n":2267,"o":5.805,"t":"2026-10-08T13:45:00Z","v":515141,"vw":5.80688},{"c":5.805,"h":5.82,"l":5.75,"n":2095,"o":5.79,"t":"2026-10-08T14:00:00Z","v":551299,"vw":5.778874},{"c":5.835,"h":5.855,"l":5.805,"n":2862,"o":5.81,"t":"2026-10-08T14:15:00Z","v":1478320,"vw":5.834025},{"c":5.83,"h":5.875,"l":5.82,"n":2536,"o":5.835,"t":"2026-10-08T14:30:00Z","v":1436325,"vw":5.847249},{"c":5.8301,"h":5.8499,"l":5.82,"n":1910,"o":5.835,"t":"2026-10-08T14:45:00Z","v":1103850,"vw":5.831653},{"c":5.82,"h":5.86,"l":5.82,"n":1408,"o":5.84,"t":"2026-10-08T15:00:00Z","v":972179,"vw":5.83697},{"c":5.7805,"h":5.825,"l":5.78,"n":1449,"o":5.825,"t":"2026-10-08T15:15:00Z","v":683413,"vw":5.798151},{"c":5.795,"h":5.81,"l":5.765,"n":2158,"o":5.78,"t":"2026-10-08T15:30:00Z","v":1122880,"vw":5.780766},{"c":5.8,"h":5.815,"l":5.79,"n":1206,"o":5.795,"t":"2026-10-08T15:45:00Z","v":651995,"vw":5.80524},{"c":5.785,"h":5.81,"l":5.77,"n":1489,"o":5.805,"t":"2026-10-08T16:00:00Z","v":569325,"vw":5.787678},{"c":5.785,"h":5.83,"l":5.7719,"n":1869,"o":5.7844,"t":"2026-10-08T16:15:00Z","v":536103,"vw":5.798744},{"c":5.7601,"h":5.79,"l":5.745,"n":2271,"o":5.785,"t":"2026-10-08T16:30:00Z","v":552289,"vw":5.773139},{"c":5.7807,"h":5.79,"l":5.73,"n":2030,"o":5.76,"t":"2026-10-08T16:45:00Z","v":755190,"vw":5.761247},{"c":5.765,"h":5.78,"l":5.74,"n":2090,"o":5.78,"t":"2026-10-08T17:00:00Z","v":527097,"vw":5.760383},{"c":5.755,"h":5.79,"l":5.74,"n":2471,"o":5.77,"t":"2026-10-08T17:15:00Z","v":740762,"vw":5.765984},{"c":5.81,"h":5.81,"l":5.7548,"n":1787,"o":5.755,"t":"2026-10-08T17:30:00Z","v":750001,"vw":5.78545},{"c":5.795,"h":5.81,"l":5.78,"n":2447,"o":5.805,"t":"2026-10-08T17:45:00Z","v":631641,"vw":5.795681},{"c":5.8,"h":5.81,"l":5.79,"n":1661,"o":5.8,"t":"2026-10-08T18:00:00Z","v":440363,"vw":5.798522},{"c":5.805,"h":5.81,"l":5.785,"n":1331,"o":5.8001,"t":"2026-10-08T18:15:00Z","v":290334,"vw":5.796797},{"c":5.805,"h":5.82,"l":5.795,"n":1401,"o":5.805,"t":"2026-10-08T18:30:00Z","v":323488,"vw":5.807308},{"c":5.815,"h":5.82,"l":5.8,"n":1341,"o":5.81,"t":"2026-10-08T18:45:00Z","v":484348,"vw":5.810255},{"c":5.8101,"h":5.83,"l":5.81,"n":1631,"o":5.815,"t":"2026-10-08T19:00:00Z","v":472545,"vw":5.817234},{"c":5.825,"h":5.85,"l":5.81,"n":2213,"o":5.81,"t":"2026-10-08T19:15:00Z","v":665504,"vw":5.828369},{"c":5.855,"h":5.87,"l":5.82,"n":3345,"o":5.8292,"t":"2026-10-08T19:30:00Z","v":1147133,"vw":5.854882},{"c":5.87,"h":5.88,"l":5.855,"n":6165,"o":5.855,"t":"2026-10-08T19:45:00Z","v":2548265,"vw":5.86896},{"c":5.86,"h":5.88,"l":5.82,"n":88,"o":5.87,"t":"2026-10-08T20:00:00Z","v":10450342,"vw":5.860011},{"c":5.84,"h":5.86,"l":5.84,"n":11,"o":5.86,"t":"2026-10-08T20:15:00Z","v":2418,"vw":5.842308},{"c":5.85,"h":5.86,"l":5.8407,"n":22,"o":5.8407,"t":"2026-10-08T20:30:00Z","v":5085,"vw":5.850551},{"c":5.86,"h":5.86,"l":5.8592,"n":5,"o":5.8592,"t":"2026-10-08T20:45:00Z","v":2025,"vw":5.85996},{"c":5.8615,"h":5.87,"l":5.86,"n":29,"o":5.86,"t":"2026-10-08T21:00:00Z","v":14587,"vw":5.869047},{"c":5.87,"h":5.87,"l":5.86,"n":10,"o":5.8699,"t":"2026-10-08T21:15:00Z","v":4412,"vw":5.863942},{"c":5.87,"h":5.87,"l":5.85,"n":14,"o":5.86,"t":"2026-10-08T21:30:00Z","v":7128,"vw":5.868461},{"c":5.8698,"h":5.8698,"l":5.8528,"n":13,"o":5.86,"t":"2026-10-08T21:45:00Z","v":2099,"vw":5.862062},{"c":5.88,"h":5.88,"l":5.86,"n":18,"o":5.86,"t":"2026-10-08T22:00:00Z","v":8618,"vw":5.864578},{"c":5.88,"h":5.88,"l":5.87,"n":18,"o":5.8741,"t":"2026-10-08T22:15:00Z","v":21540,"vw":5.870505},{"c":5.87,"h":5.87,"l":5.87,"n":5,"o":5.87,"t":"2026-10-08T22:30:00Z","v":2400,"vw":5.87},{"c":5.88,"h":5.88,"l":5.87,"n":6,"o":5.8701,"t":"2026-10-08T22:45:00Z","v":1021,"vw":5.87401},{"c":5.8779,"h":5.879,"l":5.8701,"n":5,"o":5.8701,"t":"2026-10-08T23:00:00Z","v":4831,"vw":5.877156},{"c":5.8798,"h":5.8798,"l":5.87,"n":4,"o":5.87,"t":"2026-10-08T23:15:00Z","v":8340,"vw":5.871318},{"c":5.88,"h":5.88,"l":5.87,"n":16,"o":5.88,"t":"2026-10-08T23:30:00Z","v":9214,"vw":5.871823},{"c":5.872,"h":5.88,"l":5.87,"n":13,"o":5.879,"t":"2026-10-08T23:45:00Z","v":53216,"vw":5.870724},{"c":5.87,"h":5.9,"l":5.87,"n":68,"o":5.9,"t":"2026-10-09T08:00:00Z","v":9953,"vw":5.894923},{"c":5.88,"h":5.885,"l":5.88,"n":4,"o":5.885,"t":"2026-10-09T08:30:00Z","v":1480,"vw":5.880362},{"c":5.91,"h":5.91,"l":5.89,"n":54,"o":5.9,"t":"2026-10-09T09:30:00Z","v":6532,"vw":5.90461},{"c":5.89,"h":5.92,"l":5.89,"n":32,"o":5.92,"t":"2026-10-09T09:45:00Z","v":15316,"vw":5.913076},{"c":5.8901,"h":5.92,"l":5.89,"n":45,"o":5.9,"t":"2026-10-09T10:00:00Z","v":4595,"vw":5.909427},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-09T10:15:00Z","v":200,"vw":5.88},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-09T10:30:00Z","v":500,"vw":5.88},{"c":5.89,"h":5.9,"l":5.88,"n":67,"o":5.89,"t":"2026-10-09T11:00:00Z","v":12336,"vw":5.896167},{"c":5.92,"h":5.92,"l":5.9,"n":43,"o":5.9,"t":"2026-10-09T11:15:00Z","v":25077,"vw":5.906406},{"c":5.92,"h":5.93,"l":5.92,"n":27,"o":5.92,"t":"2026-10-09T11:30:00Z","v":8304,"vw":5.921292},{"c":5.93,"h":5.95,"l":5.9292,"n":121,"o":5.9299,"t":"2026-10-09T11:45:00Z","v":19058,"vw":5.943616},{"c":5.9386,"h":5.94,"l":5.92,"n":22,"o":5.92,"t":"2026-10-09T12:00:00Z","v":43045,"vw":5.939007},{"c":5.9501,"h":5.96,"l":5.93,"n":84,"o":5.93,"t":"2026-10-09T12:15:00Z","v":73195,"vw":5.951136},{"c":5.9427,"h":5.99,"l":5.94,"n":309,"o":5.95,"t":"2026-10-09T12:30:00Z","v":97977,"vw":5.967096},{"c":5.97,"h":5.97,"l":5.95,"n":33,"o":5.95,"t":"2026-10-09T12:45:00Z","v":11287,"vw":5.963498},{"c":6,"h":6,"l":5.96,"n":118,"o":5.96,"t":"2026-10-09T13:00:00Z","v":44269,"vw":5.984926},{"c":6,"h":6.02,"l":5.99,"n":276,"o":5.9997,"t":"2026-10-09T13:15:00Z","v":104766,"vw":5.998804},{"c":6.095,"h":6.12,"l":5.945,"n":6702,"o":5.995,"t":"2026-10-09T13:30:00Z","v":3527109,"vw":6.05389},{"c":6.1099,"h":6.16,"l":6.085,"n":4942,"o":6.095,"t":"2026-10-09T13:45:00Z","v":2088737,"vw":6.124492},{"c":6.125,"h":6.14,"l":6.08,"n":3426,"o":6.105,"t":"2026-10-09T14:00:00Z","v":1253649,"vw":6.109708},{"c":6.145,"h":6.15,"l":6.09,"n":4334,"o":6.125,"t":"2026-10-09T14:15:00Z","v":1852364,"vw":6.122545},{"c":6.19,"h":6.22,"l":6.12,"n":7204,"o":6.148,"t":"2026-10-09T14:30:00Z","v":3655063,"vw":6.178047},{"c":6.28,"h":6.28,"l":6.17,"n":6608,"o":6.195,"t":"2026-10-09T14:45:00Z","v":3884324,"vw":6.214482},{"c":6.2299,"h":6.29,"l":6.2,"n":5265,"o":6.2701,"t":"2026-10-09T15:00:00Z","v":2403281,"vw":6.244944},{"c":6.265,"h":6.28,"l":6.22,"n":5235,"o":6.22,"t":"2026-10-09T15:15:00Z","v":2288943,"vw":6.253865},{"c":6.325,"h":6.34,"l":6.26,"n":6068,"o":6.2699,"t":"2026-10-09T15:30:00Z","v":2575556,"vw":6.311492},{"c":6.255,"h":6.35,"l":6.255,"n":5011,"o":6.32,"t":"2026-10-09T15:45:00Z","v":2019398,"vw":6.320869},{"c":6.2501,"h":6.27,"l":6.21,"n":4145,"o":6.255,"t":"2026-10-09T16:00:00Z","v":1827505,"vw":6.244199},{"c":6.255,"h":6.29,"l":6.25,"n":4826,"o":6.255,"t":"2026-10-09T16:15:00Z","v":1434765,"vw":6.273859},{"c":6.27,"h":6.28,"l":6.25,"n":3844,"o":6.255,"t":"2026-10-09T16:30:00Z","v":1065582,"vw":6.262919},{"c":6.275,"h":6.3,"l":6.27,"n":3527,"o":6.275,"t":"2026-10-09T16:45:00Z","v":1214135,"vw":6.284601},{"c":6.265,"h":6.28,"l":6.26,"n":3243,"o":6.275,"t":"2026-10-09T17:00:00Z","v":722970,"vw":6.268643},{"c":6.26,"h":6.27,"l":6.25,"n":3044,"o":6.265,"t":"2026-10-09T17:15:00Z","v":713313,"vw":6.260549},{"c":6.2496,"h":6.275,"l":6.23,"n":3958,"o":6.265,"t":"2026-10-09T17:30:00Z","v":1031032,"vw":6.247909},{"c":6.24,"h":6.265,"l":6.24,"n":2786,"o":6.25,"t":"2026-10-09T17:45:00Z","v":776701,"vw":6.252044},{"c":6.275,"h":6.28,"l":6.24,"n":2586,"o":6.25,"t":"2026-10-09T18:00:00Z","v":911460,"vw":6.264774},{"c":6.2585,"h":6.28,"l":6.25,"n":3082,"o":6.28,"t":"2026-10-09T18:15:00Z","v":797184,"vw":6.270685},{"c":6.26,"h":6.27,"l":6.25,"n":2626,"o":6.26,"t":"2026-10-09T18:30:00Z","v":604915,"vw":6.258351},{"c":6.265,"h":6.27,"l":6.2401,"n":3125,"o":6.265,"t":"2026-10-09T18:45:00Z","v":689409,"vw":6.261401},{"c":6.255,"h":6.27,"l":6.24,"n":3070,"o":6.27,"t":"2026-10-09T19:00:00Z","v":662319,"vw":6.255878},{"c":6.252,"h":6.27,"l":6.24,"n":3391,"o":6.26,"t":"2026-10-09T19:15:00Z","v":1519962,"vw":6.251786},{"c":6.275,"h":6.29,"l":6.24,"n":4598,"o":6.255,"t":"2026-10-09T19:30:00Z","v":1608798,"vw":6.269395},{"c":6.235,"h":6.29,"l":6.23,"n":8649,"o":6.27,"t":"2026-10-09T19:45:00Z","v":3765241,"vw":6.247806},{"c":6.23,"h":6.25,"l":6.2208,"n":235,"o":6.2415,"t":"2026-10-09T20:00:00Z","v":3568254,"vw":6.230272},{"c":6.24,"h":6.25,"l":6.22,"n":32,"o":6.24,"t":"2026-10-09T20:15:00Z","v":30027,"vw":6.246479},{"c":6.25,"h":6.25,"l":6.24,"n":18,"o":6.2491,"t":"2026-10-09T20:30:00Z","v":5721,"vw":6.243542},{"c":6.2485,"h":6.2492,"l":6.24,"n":13,"o":6.24,"t":"2026-10-09T20:45:00Z","v":787,"vw":6.242409},{"c":6.25,"h":6.25,"l":6.24,"n":94,"o":6.24,"t":"2026-10-09T21:00:00Z","v":82107,"vw":6.244668},{"c":6.2494,"h":6.25,"l":6.24,"n":49,"o":6.25,"t":"2026-10-09T21:15:00Z","v":37070,"vw":6.242802},{"c":6.23,"h":6.25,"l":6.23,"n":24,"o":6.2493,"t":"2026-10-09T21:30:00Z","v":2031,"vw":6.236687},{"c":6.24,"h":6.2479,"l":6.23,"n":8,"o":6.2479,"t":"2026-10-09T21:45:00Z","v":4113,"vw":6.238281},{"c":6.2478,"h":6.2493,"l":6.2478,"n":4,"o":6.2493,"t":"2026-10-09T22:00:00Z","v":905,"vw":6.248633},{"c":6.25,"h":6.25,"l":6.2492,"n":4,"o":6.25,"t":"2026-10-09T22:15:00Z","v":389,"vw":6.249794},{"c":6.23,"h":6.25,"l":6.23,"n":6,"o":6.25,"t":"2026-10-09T22:30:00Z","v":6126,"vw":6.246754},{"c":6.24,"h":6.25,"l":6.24,"n":6,"o":6.25,"t":"2026-10-09T22:45:00Z","v":1902,"vw":6.246961},{"c":6.2399,"h":6.24,"l":6.2203,"n":18,"o":6.24,"t":"2026-10-09T23:00:00Z","v":26957,"vw":6.239625},{"c":6.24,"h":6.25,"l":6.22,"n":19,"o":6.23,"t":"2026-10-09T23:15:00Z","v":1567,"vw":6.236378},{"c":6.22,"h":6.23,"l":6.22,"n":16,"o":6.23,"t":"2026-10-09T23:30:00Z","v":3652,"vw":6.227323},{"c":6.25,"h":6.25,"l":6.22,"n":20,"o":6.24,"t":"2026-10-09T23:45:00Z","v":12256,"vw":6.245273},{"c":6.5,"h":6.505,"l":6.27,"n":559,"o":6.33,"t":"2026-10-12T08:00:00Z","v":176343,"vw":6.416329},{"c":6.42,"h":6.55,"l":6.41,"n":196,"o":6.5,"t":"2026-10-12T08:15:00Z","v":166514,"vw":6.52735},{"c":6.4,"h":6.46,"l":6.35,"n":56,"o":6.41,"t":"2026-10-12T08:30:00Z","v":16116,"vw":6.410792},{"c":6.42,"h":6.42,"l":6.4,"n":17,"o":6.4,"t":"2026-10-12T08:45:00Z","v":9637,"vw":6.402157},{"c":6.3988,"h":6.41,"l":6.3988,"n":6,"o":6.41,"t":"2026-10-12T09:00:00Z","v":3214,"vw":6.405724},{"c":6.35,"h":6.4,"l":6.35,"n":86,"o":6.4,"t":"2026-10-12T09:15:00Z","v":23459,"vw":6.356124},{"c":6.33,"h":6.37,"l":6.33,"n":14,"o":6.35,"t":"2026-10-12T09:30:00Z","v":4450,"vw":6.345588},{"c":6.36,"h":6.4,"l":6.3598,"n":23,"o":6.3598,"t":"2026-10-12T09:45:00Z","v":18310,"vw":6.375477},{"c":6.35,"h":6.35,"l":6.33,"n":30,"o":6.35,"t":"2026-10-12T10:00:00Z","v":12522,"vw":6.345253},{"c":6.3618,"h":6.4,"l":6.3494,"n":113,"o":6.3494,"t":"2026-10-12T10:15:00Z","v":19986,"vw":6.384383},{"c":6.4,"h":6.4,"l":6.37,"n":26,"o":6.3706,"t":"2026-10-12T10:30:00Z","v":30724,"vw":6.391717},{"c":6.42,"h":6.45,"l":6.3544,"n":103,"o":6.41,"t":"2026-10-12T10:45:00Z","v":54246,"vw":6.423727},{"c":6.38,"h":6.4,"l":6.35,"n":205,"o":6.39,"t":"2026-10-12T11:00:00Z","v":36012,"vw":6.3883},{"c":6.3985,"h":6.4,"l":6.3673,"n":87,"o":6.4,"t":"2026-10-12T11:15:00Z","v":22327,"vw":6.386419},{"c":6.42,"h":6.42,"l":6.37,"n":195,"o":6.39,"t":"2026-10-12T11:30:00Z","v":162054,"vw":6.395346},{"c":6.4092,"h":6.44,"l":6.4,"n":223,"o":6.43,"t":"2026-10-12T11:45:00Z","v":51115,"vw":6.434516},{"c":6.4,"h":6.42,"l":6.37,"n":127,"o":6.41,"t":"2026-10-12T12:00:00Z","v":149414,"vw":6.41276},{"c":6.432,"h":6.44,"l":6.37,"n":614,"o":6.37,"t":"2026-10-12T12:15:00Z","v":110163,"vw":6.40798},{"c":6.49,"h":6.49,"l":6.42,"n":845,"o":6.43,"t":"2026-10-12T12:30:00Z","v":393534,"vw":6.46327},{"c":6.39,"h":6.5,"l":6.38,"n":720,"o":6.4815,"t":"2026-10-12T12:45:00Z","v":444334,"vw":6.456116},{"c":6.4003,"h":6.42,"l":6.38,"n":468,"o":6.39,"t":"2026-10-12T13:00:00Z","v":135215,"vw":6.39844},{"c":6.38,"h":6.43,"l":6.38,"n":353,"o":6.4,"t":"2026-10-12T13:15:00Z","v":64942,"vw":6.406339},{"c":6.47,"h":6.48,"l":6.27,"n":6155,"o":6.38,"t":"2026-10-12T13:30:00Z","v":2682404,"vw":6.381462},{"c":6.37,"h":6.5,"l":6.36,"n":5455,"o":6.475,"t":"2026-10-12T13:45:00Z","v":1944936,"vw":6.4456},{"c":6.405,"h":6.43,"l":6.34,"n":4532,"o":6.37,"t":"2026-10-12T14:00:00Z","v":1881745,"vw":6.396896},{"c":6.4805,"h":6.5,"l":6.4,"n":5215,"o":6.41,"t":"2026-10-12T14:15:00Z","v":1188328,"vw":6.454903},{"c":6.405,"h":6.515,"l":6.4,"n":5911,"o":6.49,"t":"2026-10-12T14:30:00Z","v":1698771,"vw":6.47464},{"c":6.395,"h":6.42,"l":6.38,"n":3577,"o":6.405,"t":"2026-10-12T14:45:00Z","v":1001821,"vw":6.400189},{"c":6.415,"h":6.46,"l":6.39,"n":4022,"o":6.39,"t":"2026-10-12T15:00:00Z","v":1613552,"vw":6.422026},{"c":6.415,"h":6.4477,"l":6.3923,"n":3765,"o":6.4119,"t":"2026-10-12T15:15:00Z","v":1477290,"vw":6.421847},{"c":6.395,"h":6.43,"l":6.39,"n":3073,"o":6.41,"t":"2026-10-12T15:30:00Z","v":980278,"vw":6.410477},{"c":6.405,"h":6.41,"l":6.39,"n":2211,"o":6.395,"t":"2026-10-12T15:45:00Z","v":382039,"vw":6.398365},{"c":6.4398,"h":6.45,"l":6.3925,"n":3074,"o":6.405,"t":"2026-10-12T16:00:00Z","v":1126626,"vw":6.423315},{"c":6.425,"h":6.445,"l":6.4101,"n":2296,"o":6.435,"t":"2026-10-12T16:15:00Z","v":939289,"vw":6.43094},{"c":6.435,"h":6.45,"l":6.42,"n":2149,"o":6.43,"t":"2026-10-12T16:30:00Z","v":442285,"vw":6.435413},{"c":6.435,"h":6.45,"l":6.4,"n":2679,"o":6.43,"t":"2026-10-12T16:45:00Z","v":1507667,"vw":6.430212},{"c":6.44,"h":6.46,"l":6.41,"n":2235,"o":6.435,"t":"2026-10-12T17:00:00Z","v":881716,"vw":6.439685},{"c":6.4491,"h":6.46,"l":6.43,"n":1525,"o":6.44,"t":"2026-10-12T17:15:00Z","v":482210,"vw":6.448455},{"c":6.465,"h":6.48,"l":6.44,"n":1658,"o":6.445,"t":"2026-10-12T17:30:00Z","v":822521,"vw":6.459279},{"c":6.445,"h":6.475,"l":6.44,"n":1954,"o":6.4619,"t":"2026-10-12T17:45:00Z","v":825672,"vw":6.460266},{"c":6.495,"h":6.5,"l":6.4401,"n":1906,"o":6.445,"t":"2026-10-12T18:00:00Z","v":753414,"vw":6.469928},{"c":6.54,"h":6.54,"l":6.49,"n":2743,"o":6.495,"t":"2026-10-12T18:15:00Z","v":1187076,"vw":6.511066},{"c":6.525,"h":6.56,"l":6.52,"n":4423,"o":6.5368,"t":"2026-10-12T18:30:00Z","v":2082091,"vw":6.538604},{"c":6.575,"h":6.605,"l":6.52,"n":5256,"o":6.53,"t":"2026-10-12T18:45:00Z","v":2344473,"vw":6.574852},{"c":6.6,"h":6.6,"l":6.55,"n":3125,"o":6.5776,"t":"2026-10-12T19:00:00Z","v":1496007,"vw":6.580206},{"c":6.5899,"h":6.635,"l":6.5745,"n":4666,"o":6.59,"t":"2026-10-12T19:15:00Z","v":2363895,"vw":6.611145},{"c":6.5801,"h":6.6,"l":6.54,"n":5026,"o":6.585,"t":"2026-10-12T19:30:00Z","v":2082423,"vw":6.576391},{"c":6.54,"h":6.5999,"l":6.52,"n":9751,"o":6.585,"t":"2026-10-12T19:45:00Z","v":3873873,"vw":6.545052},{"c":6.5685,"h":6.57,"l":6.51,"n":252,"o":6.54,"t":"2026-10-12T20:00:00Z","v":5943849,"vw":6.53072},{"c":6.5799,"h":6.63,"l":6.55,"n":195,"o":6.565,"t":"2026-10-12T20:15:00Z","v":196289,"vw":6.590657},{"c":6.5785,"h":6.58,"l":6.55,"n":72,"o":6.57,"t":"2026-10-12T20:30:00Z","v":43284,"vw":6.565504},{"c":6.58,"h":6.59,"l":6.56,"n":152,"o":6.5761,"t":"2026-10-12T20:45:00Z","v":48149,"vw":6.579768},{"c":6.6,"h":6.61,"l":6.56,"n":172,"o":6.5801,"t":"2026-10-12T21:00:00Z","v":97409,"vw":6.588615},{"c":6.61,"h":6.61,"l":6.6,"n":192,"o":6.61,"t":"2026-10-12T21:15:00Z","v":257189,"vw":6.605492},{"c":6.5991,"h":6.61,"l":6.57,"n":94,"o":6.6,"t":"2026-10-12T21:30:00Z","v":431624,"vw":6.58002},{"c":6.58,"h":6.6,"l":6.57,"n":69,"o":6.59,"t":"2026-10-12T21:45:00Z","v":34317,"vw":6.584073},{"c":6.5893,"h":6.59,"l":6.57,"n":77,"o":6.5703,"t":"2026-10-12T22:00:00Z","v":96810,"vw":6.580538},{"c":6.59,"h":6.59,"l":6.57,"n":35,"o":6.59,"t":"2026-10-12T22:15:00Z","v":9468,"vw":6.582363},{"c":6.58,"h":6.59,"l":6.57,"n":77,"o":6.58,"t":"2026-10-12T22:30:00Z","v":44729,"vw":6.572118},{"c":6.5715,"h":6.59,"l":6.5616,"n":40,"o":6.5731,"t":"2026-10-12T22:45:00Z","v":27857,"vw":6.57241},{"c":6.57,"h":6.58,"l":6.57,"n":40,"o":6.5785,"t":"2026-10-12T23:00:00Z","v":7775,"vw":6.576784},{"c":6.5608,"h":6.5715,"l":6.55,"n":103,"o":6.5715,"t":"2026-10-12T23:15:00Z","v":55823,"vw":6.55939},{"c":6.5485,"h":6.57,"l":6.53,"n":101,"o":6.57,"t":"2026-10-12T23:30:00Z","v":52297,"vw":6.546278},{"c":6.54,"h":6.55,"l":6.52,"n":56,"o":6.54,"t":"2026-10-12T23:45:00Z","v":45212,"vw":6.529129},{"c":6.59,"h":6.59,"l":6.52,"n":174,"o":6.53,"t":"2026-10-13T08:00:00Z","v":26966,"vw":6.544649},{"c":6.54,"h":6.6,"l":6.54,"n":29,"o":6.6,"t":"2026-10-13T08:15:00Z","v":3764,"vw":6.559034},{"c":6.59,"h":6.5987,"l":6.57,"n":6,"o":6.5987,"t":"2026-10-13T08:30:00Z","v":1515,"vw":6.5898},{"c":6.58,"h":6.58,"l":6.55,"n":6,"o":6.57,"t":"2026-10-13T08:45:00Z","v":1465,"vw":6.559405},{"c":6.56,"h":6.5684,"l":6.56,"n":2,"o":6.5684,"t":"2026-10-13T09:00:00Z","v":603,"vw":6.564179},{"c":6.56,"h":6.58,"l":6.56,"n":23,"o":6.57,"t":"2026-10-13T09:15:00Z","v":4356,"vw":6.573294},{"c":6.55,"h":6.56,"l":6.55,"n":25,"o":6.56,"t":"2026-10-13T09:30:00Z","v":3621,"vw":6.558927},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-13T09:45:00Z","v":600,"vw":6.55},{"c":6.56,"h":6.56,"l":6.55,"n":4,"o":6.55,"t":"2026-10-13T10:00:00Z","v":1161,"vw":6.550909},{"c":6.54,"h":6.56,"l":6.54,"n":22,"o":6.56,"t":"2026-10-13T10:15:00Z","v":3543,"vw":6.548705},{"c":6.55,"h":6.55,"l":6.53,"n":14,"o":6.54,"t":"2026-10-13T10:30:00Z","v":11818,"vw":6.530642},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-10-13T10:45:00Z","v":164,"vw":6.54},{"c":6.53,"h":6.55,"l":6.53,"n":50,"o":6.55,"t":"2026-10-13T11:00:00Z","v":21440,"vw":6.539858},{"c":6.5219,"h":6.54,"l":6.52,"n":66,"o":6.5231,"t":"2026-10-13T11:15:00Z","v":16681,"vw":6.524551},{"c":6.5201,"h":6.54,"l":6.52,"n":16,"o":6.54,"t":"2026-10-13T11:30:00Z","v":4049,"vw":6.525202},{"c":6.54,"h":6.54,"l":6.52,"n":50,"o":6.5201,"t":"2026-10-13T11:45:00Z","v":24619,"vw":6.526255},{"c":6.52,"h":6.54,"l":6.49,"n":57,"o":6.54,"t":"2026-10-13T12:00:00Z","v":21151,"vw":6.511818},{"c":6.4802,"h":6.53,"l":6.48,"n":69,"o":6.5002,"t":"2026-10-13T12:15:00Z","v":35749,"vw":6.494852},{"c":6.482,"h":6.49,"l":6.48,"n":73,"o":6.48,"t":"2026-10-13T12:30:00Z","v":29545,"vw":6.480895},{"c":6.5,"h":6.52,"l":6.48,"n":137,"o":6.48,"t":"2026-10-13T12:45:00Z","v":294665,"vw":6.502427},{"c":6.53,"h":6.54,"l":6.51,"n":111,"o":6.51,"t":"2026-10-13T13:00:00Z","v":29668,"vw":6.531864},{"c":6.49,"h":6.5302,"l":6.48,"n":188,"o":6.5302,"t":"2026-10-13T13:15:00Z","v":33379,"vw":6.510335},{"c":6.635,"h":6.64,"l":6.46,"n":5814,"o":6.49,"t":"2026-10-13T13:30:00Z","v":2241794,"vw":6.558729},{"c":6.655,"h":6.7,"l":6.6,"n":5061,"o":6.63,"t":"2026-10-13T13:45:00Z","v":1806082,"vw":6.652043},{"c":6.7499,"h":6.77,"l":6.63,"n":7998,"o":6.6501,"t":"2026-10-13T14:00:00Z","v":4394146,"vw":6.715317},{"c":6.765,"h":6.85,"l":6.73,"n":8973,"o":6.745,"t":"2026-10-13T14:15:00Z","v":4984328,"vw":6.802384},{"c":6.725,"h":6.77,"l":6.72,"n":4744,"o":6.765,"t":"2026-10-13T14:30:00Z","v":1622301,"vw":6.745886},{"c":6.735,"h":6.74,"l":6.69,"n":3842,"o":6.7209,"t":"2026-10-13T14:45:00Z","v":1563560,"vw":6.712714},{"c":6.705,"h":6.75,"l":6.705,"n":3552,"o":6.7367,"t":"2026-10-13T15:00:00Z","v":1630241,"vw":6.733473},{"c":6.6999,"h":6.73,"l":6.69,"n":3061,"o":6.7099,"t":"2026-10-13T15:15:00Z","v":1221503,"vw":6.70466},{"c":6.6701,"h":6.71,"l":6.66,"n":3212,"o":6.695,"t":"2026-10-13T15:30:00Z","v":1264139,"vw":6.687258},{"c":6.675,"h":6.695,"l":6.655,"n":3534,"o":6.67,"t":"2026-10-13T15:45:00Z","v":1184666,"vw":6.672254},{"c":6.705,"h":6.72,"l":6.675,"n":4085,"o":6.6794,"t":"2026-10-13T16:00:00Z","v":1596543,"vw":6.696117},{"c":6.6613,"h":6.72,"l":6.66,"n":3305,"o":6.7,"t":"2026-10-13T16:15:00Z","v":934893,"vw":6.695553},{"c":6.605,"h":6.67,"l":6.6,"n":3638,"o":6.665,"t":"2026-10-13T16:30:00Z","v":1099780,"vw":6.626068},{"c":6.625,"h":6.64,"l":6.58,"n":3837,"o":6.605,"t":"2026-10-13T16:45:00Z","v":955579,"vw":6.60808},{"c":6.5977,"h":6.64,"l":6.59,"n":3352,"o":6.625,"t":"2026-10-13T17:00:00Z","v":724160,"vw":6.622583},{"c":6.5824,"h":6.61,"l":6.5701,"n":4029,"o":6.6,"t":"2026-10-13T17:15:00Z","v":1511252,"vw":6.58742},{"c":6.615,"h":6.62,"l":6.575,"n":3384,"o":6.59,"t":"2026-10-13T17:30:00Z","v":1019353,"vw":6.591596},{"c":6.575,"h":6.62,"l":6.57,"n":3127,"o":6.615,"t":"2026-10-13T17:45:00Z","v":1068303,"vw":6.595172},{"c":6.5901,"h":6.61,"l":6.57,"n":2962,"o":6.58,"t":"2026-10-13T18:00:00Z","v":815470,"vw":6.589847},{"c":6.6,"h":6.6,"l":6.58,"n":2873,"o":6.6,"t":"2026-10-13T18:15:00Z","v":734636,"vw":6.590254},{"c":6.625,"h":6.64,"l":6.59,"n":3467,"o":6.6,"t":"2026-10-13T18:30:00Z","v":953958,"vw":6.616776},{"c":6.605,"h":6.64,"l":6.6,"n":3170,"o":6.625,"t":"2026-10-13T18:45:00Z","v":1056416,"vw":6.617901},{"c":6.605,"h":6.625,"l":6.59,"n":3479,"o":6.605,"t":"2026-10-13T19:00:00Z","v":1720163,"vw":6.605402},{"c":6.5501,"h":6.605,"l":6.54,"n":4404,"o":6.605,"t":"2026-10-13T19:15:00Z","v":2145293,"vw":6.568801},{"c":6.515,"h":6.56,"l":6.51,"n":5425,"o":6.555,"t":"2026-10-13T19:30:00Z","v":2882209,"vw":6.542068},{"c":6.49,"h":6.52,"l":6.47,"n":10944,"o":6.515,"t":"2026-10-13T19:45:00Z","v":6582271,"vw":6.494789},{"c":6.49,"h":6.492,"l":6.47,"n":147,"o":6.48,"t":"2026-10-13T20:00:00Z","v":4064397,"vw":6.489838},{"c":6.47,"h":6.5,"l":6.47,"n":103,"o":6.49,"t":"2026-10-13T20:15:00Z","v":52294,"vw":6.483809},{"c":6.474,"h":6.49,"l":6.47,"n":30,"o":6.48,"t":"2026-10-13T20:30:00Z","v":16980,"vw":6.479691},{"c":6.47,"h":6.49,"l":6.47,"n":21,"o":6.47,"t":"2026-10-13T20:45:00Z","v":5646,"vw":6.474347},{"c":6.47,"h":6.48,"l":6.46,"n":110,"o":6.4715,"t":"2026-10-13T21:00:00Z","v":60335,"vw":6.46596},{"c":6.47,"h":6.48,"l":6.46,"n":139,"o":6.47,"t":"2026-10-13T21:15:00Z","v":578982,"vw":6.465812},{"c":6.4615,"h":6.47,"l":6.46,"n":36,"o":6.46,"t":"2026-10-13T21:30:00Z","v":10002,"vw":6.467736},{"c":6.4669,"h":6.47,"l":6.46,"n":28,"o":6.465,"t":"2026-10-13T21:45:00Z","v":6817,"vw":6.462083},{"c":6.46,"h":6.46,"l":6.45,"n":25,"o":6.46,"t":"2026-10-13T22:00:00Z","v":6097,"vw":6.459248},{"c":6.4507,"h":6.47,"l":6.45,"n":28,"o":6.455,"t":"2026-10-13T22:15:00Z","v":38402,"vw":6.455692},{"c":6.45,"h":6.46,"l":6.45,"n":13,"o":6.45,"t":"2026-10-13T22:30:00Z","v":3240,"vw":6.452974},{"c":6.47,"h":6.47,"l":6.4615,"n":13,"o":6.47,"t":"2026-10-13T22:45:00Z","v":7758,"vw":6.464709},{"c":6.45,"h":6.47,"l":6.45,"n":19,"o":6.47,"t":"2026-10-13T23:00:00Z","v":6156,"vw":6.46329},{"c":6.43,"h":6.45,"l":6.42,"n":92,"o":6.45,"t":"2026-10-13T23:15:00Z","v":151895,"vw":6.422311},{"c":6.43,"h":6.4305,"l":6.43,"n":10,"o":6.43,"t":"2026-10-13T23:30:00Z","v":660,"vw":6.430092},{"c":6.4201,"h":6.45,"l":6.42,"n":24,"o":6.43,"t":"2026-10-13T23:45:00Z","v":10384,"vw":6.429933},{"c":6.49,"h":6.53,"l":6.4,"n":157,"o":6.53,"t":"2026-10-14T08:00:00Z","v":37754,"vw":6.46551},{"c":6.4699,"h":6.47,"l":6.4155,"n":27,"o":6.4155,"t":"2026-10-14T08:15:00Z","v":6731,"vw":6.459862},{"c":6.49,"h":6.49,"l":6.47,"n":21,"o":6.47,"t":"2026-10-14T08:30:00Z","v":6427,"vw":6.48033},{"c":6.47,"h":6.49,"l":6.47,"n":18,"o":6.47,"t":"2026-10-14T08:45:00Z","v":4255,"vw":6.472598},{"c":6.46,"h":6.47,"l":6.46,"n":11,"o":6.47,"t":"2026-10-14T09:00:00Z","v":15414,"vw":6.460264},{"c":6.42,"h":6.48,"l":6.42,"n":7,"o":6.47,"t":"2026-10-14T09:15:00Z","v":3050,"vw":6.448904},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-14T09:30:00Z","v":100,"vw":6.48},{"c":6.48,"h":6.48,"l":6.43,"n":2,"o":6.43,"t":"2026-10-14T09:45:00Z","v":1000,"vw":6.455},{"c":6.45,"h":6.45,"l":6.44,"n":3,"o":6.44,"t":"2026-10-14T10:00:00Z","v":2302,"vw":6.447818},{"c":6.47,"h":6.47,"l":6.44,"n":7,"o":6.46,"t":"2026-10-14T10:30:00Z","v":2170,"vw":6.46075},{"c":6.45,"h":6.45,"l":6.42,"n":16,"o":6.42,"t":"2026-10-14T10:45:00Z","v":8149,"vw":6.424228},{"c":6.45,"h":6.48,"l":6.41,"n":64,"o":6.42,"t":"2026-10-14T11:00:00Z","v":18904,"vw":6.429449},{"c":6.46,"h":6.46,"l":6.43,"n":45,"o":6.44,"t":"2026-10-14T11:15:00Z","v":9575,"vw":6.446417},{"c":6.43,"h":6.46,"l":6.43,"n":13,"o":6.4598,"t":"2026-10-14T11:30:00Z","v":6808,"vw":6.452349},{"c":6.43,"h":6.45,"l":6.43,"n":12,"o":6.45,"t":"2026-10-14T11:45:00Z","v":3006,"vw":6.437654},{"c":6.48,"h":6.49,"l":6.45,"n":52,"o":6.46,"t":"2026-10-14T12:00:00Z","v":38359,"vw":6.482849},{"c":6.48,"h":6.49,"l":6.48,"n":24,"o":6.4812,"t":"2026-10-14T12:15:00Z","v":6546,"vw":6.482669},{"c":6.3901,"h":6.48,"l":6.3668,"n":142,"o":6.48,"t":"2026-10-14T12:30:00Z","v":126627,"vw":6.429295},{"c":6.38,"h":6.4197,"l":6.38,"n":68,"o":6.4,"t":"2026-10-14T12:45:00Z","v":32932,"vw":6.396486},{"c":6.38,"h":6.39,"l":6.38,"n":71,"o":6.3807,"t":"2026-10-14T13:00:00Z","v":39181,"vw":6.38297},{"c":6.36,"h":6.39,"l":6.33,"n":210,"o":6.385,"t":"2026-10-14T13:15:00Z","v":125244,"vw":6.362221},{"c":6.535,"h":6.55,"l":6.35,"n":4653,"o":6.36,"t":"2026-10-14T13:30:00Z","v":2300290,"vw":6.458068},{"c":6.4699,"h":6.5499,"l":6.46,"n":2493,"o":6.54,"t":"2026-10-14T13:45:00Z","v":767370,"vw":6.505455},{"c":6.3897,"h":6.4799,"l":6.36,"n":3189,"o":6.4699,"t":"2026-10-14T14:00:00Z","v":1255112,"vw":6.423261},{"c":6.345,"h":6.3899,"l":6.33,"n":3494,"o":6.38,"t":"2026-10-14T14:15:00Z","v":1760166,"vw":6.356725},{"c":6.325,"h":6.36,"l":6.32,"n":2750,"o":6.34,"t":"2026-10-14T14:30:00Z","v":1167317,"vw":6.335946},{"c":6.27,"h":6.36,"l":6.24,"n":3241,"o":6.325,"t":"2026-10-14T14:45:00Z","v":1257091,"vw":6.283542},{"c":6.245,"h":6.28,"l":6.205,"n":3549,"o":6.27,"t":"2026-10-14T15:00:00Z","v":2106325,"vw":6.229352},{"c":6.215,"h":6.26,"l":6.2,"n":2461,"o":6.245,"t":"2026-10-14T15:15:00Z","v":1141008,"vw":6.231742},{"c":6.21,"h":6.23,"l":6.1926,"n":2252,"o":6.21,"t":"2026-10-14T15:30:00Z","v":613921,"vw":6.210127},{"c":6.18,"h":6.22,"l":6.17,"n":2890,"o":6.205,"t":"2026-10-14T15:45:00Z","v":1195812,"vw":6.195808},{"c":6.18,"h":6.22,"l":6.16,"n":3295,"o":6.185,"t":"2026-10-14T16:00:00Z","v":1099868,"vw":6.187899},{"c":6.16,"h":6.19,"l":6.15,"n":3198,"o":6.175,"t":"2026-10-14T16:15:00Z","v":1117934,"vw":6.172874},{"c":6.185,"h":6.2,"l":6.16,"n":2239,"o":6.165,"t":"2026-10-14T16:30:00Z","v":914459,"vw":6.179832},{"c":6.1299,"h":6.19,"l":6.1,"n":3527,"o":6.185,"t":"2026-10-14T16:45:00Z","v":1841248,"vw":6.14462},{"c":6.105,"h":6.14,"l":6.09,"n":2852,"o":6.125,"t":"2026-10-14T17:00:00Z","v":1121888,"vw":6.116843},{"c":6.0411,"h":6.1099,"l":6.04,"n":3491,"o":6.1019,"t":"2026-10-14T17:15:00Z","v":1230230,"vw":6.076948},{"c":6.01,"h":6.08,"l":5.98,"n":4606,"o":6.04,"t":"2026-10-14T17:30:00Z","v":1758363,"vw":6.022351},{"c":6.01,"h":6.0299,"l":6,"n":4733,"o":6.011,"t":"2026-10-14T17:45:00Z","v":1798149,"vw":6.010508},{"c":6.02,"h":6.02,"l":5.9811,"n":4509,"o":6,"t":"2026-10-14T18:00:00Z","v":1618391,"vw":6.003029},{"c":5.98,"h":6.02,"l":5.98,"n":3232,"o":6.015,"t":"2026-10-14T18:15:00Z","v":696368,"vw":5.997382},{"c":5.99,"h":5.99,"l":5.97,"n":3644,"o":5.985,"t":"2026-10-14T18:30:00Z","v":926269,"vw":5.978334},{"c":6.045,"h":6.05,"l":5.98,"n":4338,"o":5.985,"t":"2026-10-14T18:45:00Z","v":1495730,"vw":6.018092},{"c":6.075,"h":6.08,"l":6.02,"n":3096,"o":6.05,"t":"2026-10-14T19:00:00Z","v":1048194,"vw":6.050321},{"c":6.085,"h":6.11,"l":6.05,"n":3558,"o":6.075,"t":"2026-10-14T19:15:00Z","v":1238403,"vw":6.082249},{"c":6.085,"h":6.095,"l":6.06,"n":3923,"o":6.085,"t":"2026-10-14T19:30:00Z","v":1577250,"vw":6.077304},{"c":6.11,"h":6.12,"l":6.05,"n":10486,"o":6.0852,"t":"2026-10-14T19:45:00Z","v":4959605,"vw":6.090654},{"c":6.1,"h":6.1,"l":6.06,"n":97,"o":6.06,"t":"2026-10-14T20:00:00Z","v":4984227,"vw":6.099796},{"c":6.09,"h":6.1,"l":6.07,"n":25,"o":6.08,"t":"2026-10-14T20:15:00Z","v":9087,"vw":6.08004},{"c":6.07,"h":6.09,"l":6.07,"n":24,"o":6.09,"t":"2026-10-14T20:30:00Z","v":4871,"vw":6.079709},{"c":6.0815,"h":6.09,"l":6.07,"n":13,"o":6.07,"t":"2026-10-14T20:45:00Z","v":7275,"vw":6.076213},{"c":6.09,"h":6.09,"l":6.0899,"n":7,"o":6.09,"t":"2026-10-14T21:00:00Z","v":1300,"vw":6.089935},{"c":6.07,"h":6.0869,"l":6.07,"n":16,"o":6.08,"t":"2026-10-14T21:15:00Z","v":172019,"vw":6.080075},{"c":6.09,"h":6.09,"l":6.08,"n":7,"o":6.08,"t":"2026-10-14T21:30:00Z","v":1357,"vw":6.081481},{"c":6.07,"h":6.09,"l":6.07,"n":45,"o":6.0731,"t":"2026-10-14T21:45:00Z","v":4515,"vw":6.076785},{"c":6.07,"h":6.0869,"l":6.07,"n":25,"o":6.07,"t":"2026-10-14T22:00:00Z","v":19073,"vw":6.070201},{"c":6.07,"h":6.075,"l":6.06,"n":19,"o":6.07,"t":"2026-10-14T22:15:00Z","v":29003,"vw":6.062053},{"c":6.02,"h":6.07,"l":6.02,"n":67,"o":6.0615,"t":"2026-10-14T22:30:00Z","v":26807,"vw":6.047263},{"c":6.02,"h":6.08,"l":6.0112,"n":12,"o":6.04,"t":"2026-10-14T22:45:00Z","v":4458,"vw":6.05147},{"c":6.04,"h":6.05,"l":6.03,"n":10,"o":6.03,"t":"2026-10-14T23:00:00Z","v":7541,"vw":6.048986},{"c":6.0293,"h":6.07,"l":6.0177,"n":12,"o":6.06,"t":"2026-10-14T23:15:00Z","v":9837,"vw":6.041917},{"c":6.02,"h":6.04,"l":6.02,"n":18,"o":6.02,"t":"2026-10-14T23:30:00Z","v":23079,"vw":6.024678},{"c":6.05,"h":6.05,"l":6.03,"n":16,"o":6.04,"t":"2026-10-14T23:45:00Z","v":4854,"vw":6.0313},{"c":6.04,"h":6.06,"l":6,"n":51,"o":6.05,"t":"2026-10-15T08:00:00Z","v":26359,"vw":6.03132},{"c":6,"h":6,"l":6,"n":3,"o":6,"t":"2026-10-15T08:15:00Z","v":1507,"vw":6},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-15T08:30:00Z","v":100,"vw":6},{"c":6.06,"h":6.06,"l":6.04,"n":8,"o":6.04,"t":"2026-10-15T09:00:00Z","v":1364,"vw":6.050833},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-15T09:15:00Z","v":190,"vw":6},{"c":6.03,"h":6.05,"l":6.03,"n":23,"o":6.05,"t":"2026-10-15T09:30:00Z","v":10463,"vw":6.049738},{"c":6.01,"h":6.02,"l":6,"n":3,"o":6,"t":"2026-10-15T09:45:00Z","v":669,"vw":6.013647},{"c":6,"h":6.01,"l":6,"n":12,"o":6.01,"t":"2026-10-15T10:00:00Z","v":11127,"vw":6.003431},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-15T10:15:00Z","v":100,"vw":6.04},{"c":6.02,"h":6.0201,"l":6.02,"n":4,"o":6.0201,"t":"2026-10-15T10:30:00Z","v":718,"vw":6.020044},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-15T10:45:00Z","v":1400,"vw":6.01},{"c":5.99,"h":6.05,"l":5.99,"n":49,"o":6.05,"t":"2026-10-15T11:00:00Z","v":12985,"vw":6.008023},{"c":5.99,"h":6.01,"l":5.99,"n":32,"o":5.99,"t":"2026-10-15T11:15:00Z","v":14165,"vw":5.990446},{"c":6.015,"h":6.02,"l":5.9812,"n":63,"o":6,"t":"2026-10-15T11:30:00Z","v":16863,"vw":6.000751},{"c":6,"h":6.01,"l":6,"n":34,"o":6.01,"t":"2026-10-15T11:45:00Z","v":19613,"vw":6.009687},{"c":5.98,"h":6.01,"l":5.97,"n":46,"o":6,"t":"2026-10-15T12:00:00Z","v":8061,"vw":5.992787},{"c":5.99,"h":6,"l":5.97,"n":34,"o":5.9749,"t":"2026-10-15T12:15:00Z","v":38950,"vw":5.989411},{"c":5.98,"h":5.99,"l":5.96,"n":56,"o":5.99,"t":"2026-10-15T12:30:00Z","v":39776,"vw":5.975653},{"c":5.982,"h":5.99,"l":5.98,"n":33,"o":5.98,"t":"2026-10-15T12:45:00Z","v":20279,"vw":5.981364},{"c":5.97,"h":5.99,"l":5.97,"n":70,"o":5.9803,"t":"2026-10-15T13:00:00Z","v":73107,"vw":5.978634},{"c":5.94,"h":5.98,"l":5.85,"n":189,"o":5.98,"t":"2026-10-15T13:15:00Z","v":171229,"vw":5.964689},{"c":5.97,"h":6.04,"l":5.87,"n":5611,"o":5.93,"t":"2026-10-15T13:30:00Z","v":2288236,"vw":5.949369},{"c":6.025,"h":6.06,"l":5.97,"n":3928,"o":5.98,"t":"2026-10-15T13:45:00Z","v":1326911,"vw":6.022673},{"c":6.045,"h":6.06,"l":6.02,"n":3346,"o":6.028,"t":"2026-10-15T14:00:00Z","v":1094986,"vw":6.041554},{"c":6.015,"h":6.08,"l":6.01,"n":3623,"o":6.045,"t":"2026-10-15T14:15:00Z","v":946534,"vw":6.048634},{"c":6.04,"h":6.07,"l":6.01,"n":2925,"o":6.02,"t":"2026-10-15T14:30:00Z","v":1069800,"vw":6.043009},{"c":6.105,"h":6.12,"l":6.035,"n":2714,"o":6.045,"t":"2026-10-15T14:45:00Z","v":879376,"vw":6.074327},{"c":6.175,"h":6.18,"l":6.09,"n":3409,"o":6.1,"t":"2026-10-15T15:00:00Z","v":1393433,"vw":6.154672},{"c":6.165,"h":6.2,"l":6.155,"n":2604,"o":6.175,"t":"2026-10-15T15:15:00Z","v":832442,"vw":6.17562},{"c":6.125,"h":6.17,"l":6.12,"n":2697,"o":6.165,"t":"2026-10-15T15:30:00Z","v":923121,"vw":6.141248},{"c":6.125,"h":6.13,"l":6.1,"n":2223,"o":6.1244,"t":"2026-10-15T15:45:00Z","v":632193,"vw":6.119568},{"c":6.115,"h":6.13,"l":6.1,"n":2084,"o":6.125,"t":"2026-10-15T16:00:00Z","v":597982,"vw":6.114201},{"c":6.1,"h":6.13,"l":6.09,"n":2130,"o":6.115,"t":"2026-10-15T16:15:00Z","v":541148,"vw":6.108705},{"c":6.1134,"h":6.115,"l":6.095,"n":2071,"o":6.095,"t":"2026-10-15T16:30:00Z","v":746056,"vw":6.106819},{"c":6.135,"h":6.14,"l":6.1,"n":1389,"o":6.115,"t":"2026-10-15T16:45:00Z","v":582892,"vw":6.119544},{"c":6.24,"h":6.25,"l":6.22,"n":611,"o":6.225,"t":"2026-10-15T18:00:00Z","v":172282,"vw":6.234251},{"c":6.285,"h":6.305,"l":6.2302,"n":4162,"o":6.24,"t":"2026-10-15T18:15:00Z","v":1318698,"vw":6.273532},{"c":6.295,"h":6.32,"l":6.28,"n":3158,"o":6.29,"t":"2026-10-15T18:30:00Z","v":1240308,"vw":6.302083},{"c":6.35,"h":6.35,"l":6.29,"n":3178,"o":6.295,"t":"2026-10-15T18:45:00Z","v":1489930,"vw":6.31299},{"c":6.375,"h":6.435,"l":6.34,"n":4755,"o":6.345,"t":"2026-10-15T19:00:00Z","v":2402833,"vw":6.392074},{"c":6.375,"h":6.41,"l":6.36,"n":3111,"o":6.375,"t":"2026-10-15T19:15:00Z","v":1553161,"vw":6.384352},{"c":6.405,"h":6.42,"l":6.36,"n":4094,"o":6.37,"t":"2026-10-15T19:30:00Z","v":1607280,"vw":6.384541},{"c":6.435,"h":6.45,"l":6.36,"n":8754,"o":6.405,"t":"2026-10-15T19:45:00Z","v":4224306,"vw":6.41532},{"c":6.4001,"h":6.45,"l":6.37,"n":142,"o":6.405,"t":"2026-10-15T20:00:00Z","v":7031658,"vw":6.439701},{"c":6.38,"h":6.44,"l":6.35,"n":117,"o":6.4,"t":"2026-10-15T20:15:00Z","v":24767,"vw":6.389406}],"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":0.016934464512859494,"strike":6.900546129059504,"iv":0.9696412614954755,"gamma":0.460691305731514,"theta":-0.021856960302313606,"vega":0.0004596338801774504,"rho":0.000016485515299948662,"breakevenPct":8.424460714300373},{"delta":0.15,"premium":0.02664075196987494,"strike":6.819660400251042,"iv":0.9464503767023665,"gamma":0.629029087288155,"theta":-0.028145942470667075,"vega":0.0006091423857958973,"rho":0.000024690540090212095,"breakevenPct":7.30879548935607},{"delta":0.2,"premium":0.03634703942689039,"strike":6.73877467144258,"iv":0.9232594919092576,"gamma":0.7973668688447959,"theta":-0.03443492463902055,"vega":0.0007586508914143443,"rho":0.000032895564880475535,"breakevenPct":6.193130264411767},{"delta":0.25,"premium":0.046053326883905836,"strike":6.657888942634118,"iv":0.9000686071161487,"gamma":0.9657046504014368,"theta":-0.04072390680737402,"vega":0.0009081593970327914,"rho":0.00004110058967073897,"breakevenPct":5.077465039467464},{"delta":0.3,"premium":0.05575961434092129,"strike":6.577003213825656,"iv":0.8768777223230397,"gamma":1.1340424319580777,"theta":-0.04701288897572749,"vega":0.0010576679026512382,"rho":0.0000493056144610024,"breakevenPct":3.961799814523161},{"delta":0.35,"premium":0.06676178660049625,"strike":6.497518610421836,"iv":0.856858064516129,"gamma":1.290825558312655,"theta":-0.053004466501240695,"vega":0.001198014888337469,"rho":0.00005748353216798757,"breakevenPct":2.8884074768390757},{"delta":0.4,"premium":0.1034656741108354,"strike":6.445822994210091,"iv":0.8997344086021506,"gamma":1.2184413564929695,"theta":-0.053097518610421834,"vega":0.0011566583953680728,"rho":0.00006512382605662056,"breakevenPct":2.6534274031493235},{"delta":0.45,"premium":0.14016956162117453,"strike":6.394127377998346,"iv":0.9426107526881721,"gamma":1.1460571546732838,"theta":-0.053190570719602974,"vega":0.0011153019023986766,"rho":0.00007276411994525353,"breakevenPct":2.4184473294595716},{"delta":0.5,"premium":0.17687344913151365,"strike":6.3424317617866,"iv":0.9854870967741935,"gamma":1.073672952853598,"theta":-0.05328362282878412,"vega":0.0010739454094292804,"rho":0.00008040441383388651,"breakevenPct":2.18346725576982},{"delta":0.55,"premium":0.2135773366418528,"strike":6.290736145574855,"iv":1.0283634408602151,"gamma":1.0012887510339123,"theta":-0.05337667493796526,"vega":0.0010325889164598842,"rho":0.00008804470772251949,"breakevenPct":1.948487182080068},{"delta":0.6,"premium":0.2502812241521919,"strike":6.23904052936311,"iv":1.0712397849462365,"gamma":0.9289045492142267,"theta":-0.053469727047146406,"vega":0.000991232423490488,"rho":0.00009568500161115247,"breakevenPct":1.7135071083903162},{"delta":0.65,"premium":0.28698511166253104,"strike":6.187344913151365,"iv":1.114116129032258,"gamma":0.8565203473945409,"theta":-0.053562779156327546,"vega":0.0009498759305210918,"rho":0.00010332529549978545,"breakevenPct":1.4785270347005641},{"delta":0.7,"premium":0.3236889991728701,"strike":6.1356492969396195,"iv":1.1569924731182795,"gamma":0.7841361455748553,"theta":-0.053655831265508686,"vega":0.0009085194375516957,"rho":0.00011096558938841842,"breakevenPct":1.2435469610108127},{"delta":0.75,"premium":0.36039288668320923,"strike":6.083953680727874,"iv":1.199868817204301,"gamma":0.7117519437551696,"theta":-0.05374888337468983,"vega":0.0008671629445822994,"rho":0.00011860588327705139,"breakevenPct":1.0085668873210607},{"delta":0.8,"premium":0.3970967741935484,"strike":6.032258064516129,"iv":1.2427451612903226,"gamma":0.6393677419354838,"theta":-0.05384193548387097,"vega":0.0008258064516129032,"rho":0.00012624617716568438,"breakevenPct":0.7735868136313089},{"delta":0.85,"premium":1.0998580340519666,"strike":5.3751543108130795,"iv":3.4341657713259903,"gamma":0.2074727291265169,"theta":-0.13289373495465465,"vega":0.0007623312187441956,"rho":0.00011559347958352308,"breakevenPct":1.489221706348696},{"delta":0.9,"premium":1.423782063415758,"strike":5.023062974548089,"iv":3.9020519975108803,"gamma":0.136606865554383,"theta":-0.11547746713020898,"vega":0.0005773339363530946,"rho":0.0001154703244207248,"breakevenPct":1.0477278677719046}],"put":[{"delta":0.1,"premium":0.016548089164699298,"strike":6.001554752389224,"iv":0.9365390894953411,"gamma":0.5614010016837306,"theta":-0.027368034871376755,"vega":0.000600172933380532,"rho":-0.00001709423497048606,"breakevenPct":6.191118131277027},{"delta":0.15,"premium":0.27456294994790825,"strike":6.260680150593308,"iv":1.4597206720521918,"gamma":0.5282346156388451,"theta":-0.05537384676750229,"vega":0.0006289951634691995,"rho":-0.00003236312916433426,"breakevenPct":6.1737115886300895},{"delta":0.2,"premium":0.5325778107311172,"strike":6.519805548797391,"iv":1.9829022546090425,"gamma":0.4950682295939594,"theta":-0.08337965866362783,"vega":0.0006578173935578671,"rho":-0.00004763202335818246,"breakevenPct":6.156305045983152},{"delta":0.25,"premium":0.7905926715143261,"strike":6.778930947001475,"iv":2.5060838371658933,"gamma":0.4619018435490738,"theta":-0.11138547055975337,"vega":0.0006866396236465345,"rho":-0.00006290091755203066,"breakevenPct":6.138898503336215},{"delta":0.3,"premium":1.0486075322975348,"strike":7.0380563452055585,"iv":3.0292654197227433,"gamma":0.4287354575041882,"theta":-0.13939128245587887,"vega":0.000715461853735202,"rho":-0.00007816981174587885,"breakevenPct":6.121491960689276},{"delta":0.35,"premium":1.3066223930807437,"strike":7.297181743409642,"iv":3.552447002279594,"gamma":0.3955690714593026,"theta":-0.16739709435200442,"vega":0.0007442840838238695,"rho":-0.00009343870593972705,"breakevenPct":6.104085418042339},{"delta":0.4,"premium":1.5646372538639528,"strike":7.556307141613726,"iv":4.075628584836445,"gamma":0.36240268541441695,"theta":-0.19540290624812998,"vega":0.0007731063139125371,"rho":-0.00010870760013357527,"breakevenPct":6.0866788753954015},{"delta":0.45,"premium":1.822652114647162,"strike":7.8154325398178095,"iv":4.598810167393296,"gamma":0.3292362993695313,"theta":-0.22340871814425553,"vega":0.0008019285440012046,"rho":-0.00012397649432742346,"breakevenPct":6.069272332748464},{"delta":0.5,"premium":2.080666975430371,"strike":8.074557938021893,"iv":5.121991749950146,"gamma":0.2960699133246457,"theta":-0.251414530040381,"vega":0.0008307507740898722,"rho":-0.00013924538852127166,"breakevenPct":6.051865790101527},{"delta":0.55,"premium":2.33868183621358,"strike":8.333683336225977,"iv":5.645173332506997,"gamma":0.2629035272797601,"theta":-0.2794203419365066,"vega":0.0008595730041785397,"rho":-0.00015451428271511986,"breakevenPct":6.034459247454588},{"delta":0.6,"premium":2.596696696996789,"strike":8.592808734430061,"iv":6.168354915063847,"gamma":0.2297371412348745,"theta":-0.3074261538326321,"vega":0.0008883952342672071,"rho":-0.00016978317690896806,"breakevenPct":6.017052704807651},{"delta":0.65,"premium":2.8547115577799977,"strike":8.851934132634144,"iv":6.691536497620699,"gamma":0.19657075518998884,"theta":-0.33543196572875766,"vega":0.0009172174643558747,"rho":-0.00018505207110281626,"breakevenPct":5.999646162160714},{"delta":0.7,"premium":3.1127264185632066,"strike":9.111059530838228,"iv":7.214718080177549,"gamma":0.1634043691451032,"theta":-0.3634377776248832,"vega":0.0009460396944445422,"rho":-0.00020032096529666447,"breakevenPct":5.982239619513776},{"delta":0.75,"premium":3.370741279346416,"strike":9.370184929042312,"iv":7.737899662734399,"gamma":0.13023798310021756,"theta":-0.3914435895210088,"vega":0.0009748619245332098,"rho":-0.00021558985949051267,"breakevenPct":5.964833076866838},{"delta":0.8,"premium":1.2453437705359434,"strike":7.511122333909617,"iv":3.388178834560161,"gamma":0.25039617758040705,"theta":-0.15932566034022952,"vega":0.0009234043906426082,"rho":-0.00016983698707318112,"breakevenPct":1.7903046493154573},{"delta":0.85,"premium":1.6266570861395964,"strike":7.921136651763007,"iv":3.667662979444417,"gamma":0.19267271894084065,"theta":-0.14255104907858493,"vega":0.0007661460290277922,"rho":-0.00018855705909917627,"breakevenPct":1.3404456798838476},{"delta":0.9,"premium":2.335343436176493,"strike":8.659093304432695,"iv":4.2458190536167635,"gamma":0.12193473122513689,"theta":-0.1207708240509702,"vega":0.0005817007755473038,"rho":-0.00021604803800551322,"breakevenPct":0.8816635069560892}]},"raw":{"call":[{"delta":0.1,"premium":0.016934464512859494,"strike":6.900546129059504,"iv":0.9696412614954755,"gamma":0.460691305731514,"theta":-0.021856960302313606,"vega":0.0004596338801774504,"rho":0.000016485515299948662,"breakevenPct":8.424460714300373},{"delta":0.15,"premium":0.02664075196987494,"strike":6.819660400251042,"iv":0.9464503767023665,"gamma":0.629029087288155,"theta":-0.028145942470667075,"vega":0.0006091423857958973,"rho":0.000024690540090212095,"breakevenPct":7.30879548935607},{"delta":0.2,"premium":0.03634703942689039,"strike":6.73877467144258,"iv":0.9232594919092576,"gamma":0.7973668688447959,"theta":-0.03443492463902055,"vega":0.0007586508914143443,"rho":0.000032895564880475535,"breakevenPct":6.193130264411767},{"delta":0.25,"premium":0.046053326883905836,"strike":6.657888942634118,"iv":0.9000686071161487,"gamma":0.9657046504014368,"theta":-0.04072390680737402,"vega":0.0009081593970327914,"rho":0.00004110058967073897,"breakevenPct":5.077465039467464},{"delta":0.3,"premium":0.05575961434092129,"strike":6.577003213825656,"iv":0.8768777223230397,"gamma":1.1340424319580777,"theta":-0.04701288897572749,"vega":0.0010576679026512382,"rho":0.0000493056144610024,"breakevenPct":3.961799814523161},{"delta":0.35,"premium":0.06676178660049625,"strike":6.497518610421836,"iv":0.856858064516129,"gamma":1.290825558312655,"theta":-0.053004466501240695,"vega":0.001198014888337469,"rho":0.00005748353216798757,"breakevenPct":2.8884074768390757},{"delta":0.4,"premium":0.1034656741108354,"strike":6.445822994210091,"iv":0.8997344086021506,"gamma":1.2184413564929695,"theta":-0.053097518610421834,"vega":0.0011566583953680728,"rho":0.00006512382605662056,"breakevenPct":2.6534274031493235},{"delta":0.45,"premium":0.14016956162117453,"strike":6.394127377998346,"iv":0.9426107526881721,"gamma":1.1460571546732838,"theta":-0.053190570719602974,"vega":0.0011153019023986766,"rho":0.00007276411994525353,"breakevenPct":2.4184473294595716},{"delta":0.5,"premium":0.17687344913151365,"strike":6.3424317617866,"iv":0.9854870967741935,"gamma":1.073672952853598,"theta":-0.05328362282878412,"vega":0.0010739454094292804,"rho":0.00008040441383388651,"breakevenPct":2.18346725576982},{"delta":0.55,"premium":0.2135773366418528,"strike":6.290736145574855,"iv":1.0283634408602151,"gamma":1.0012887510339123,"theta":-0.05337667493796526,"vega":0.0010325889164598842,"rho":0.00008804470772251949,"breakevenPct":1.948487182080068},{"delta":0.6,"premium":0.2502812241521919,"strike":6.23904052936311,"iv":1.0712397849462365,"gamma":0.9289045492142267,"theta":-0.053469727047146406,"vega":0.000991232423490488,"rho":0.00009568500161115247,"breakevenPct":1.7135071083903162},{"delta":0.65,"premium":0.28698511166253104,"strike":6.187344913151365,"iv":1.114116129032258,"gamma":0.8565203473945409,"theta":-0.053562779156327546,"vega":0.0009498759305210918,"rho":0.00010332529549978545,"breakevenPct":1.4785270347005641},{"delta":0.7,"premium":0.3236889991728701,"strike":6.1356492969396195,"iv":1.1569924731182795,"gamma":0.7841361455748553,"theta":-0.053655831265508686,"vega":0.0009085194375516957,"rho":0.00011096558938841842,"breakevenPct":1.2435469610108127},{"delta":0.75,"premium":0.36039288668320923,"strike":6.083953680727874,"iv":1.199868817204301,"gamma":0.7117519437551696,"theta":-0.05374888337468983,"vega":0.0008671629445822994,"rho":0.00011860588327705139,"breakevenPct":1.0085668873210607},{"delta":0.8,"premium":0.3970967741935484,"strike":6.032258064516129,"iv":1.2427451612903226,"gamma":0.6393677419354838,"theta":-0.05384193548387097,"vega":0.0008258064516129032,"rho":0.00012624617716568438,"breakevenPct":0.7735868136313089},{"delta":0.85,"premium":1.0998580340519666,"strike":5.3751543108130795,"iv":3.4341657713259903,"gamma":0.2074727291265169,"theta":-0.13289373495465465,"vega":0.0007623312187441956,"rho":0.00011559347958352308,"breakevenPct":1.489221706348696},{"delta":0.9,"premium":1.423782063415758,"strike":5.023062974548089,"iv":3.9020519975108803,"gamma":0.136606865554383,"theta":-0.11547746713020898,"vega":0.0005773339363530946,"rho":0.0001154703244207248,"breakevenPct":1.0477278677719046}],"put":[{"delta":0.1,"premium":0.016548089164699298,"strike":6.001554752389224,"iv":0.9365390894953411,"gamma":0.5614010016837306,"theta":-0.027368034871376755,"vega":0.000600172933380532,"rho":-0.00001709423497048606,"breakevenPct":6.191118131277027},{"delta":0.15,"premium":0.27456294994790825,"strike":6.260680150593308,"iv":1.4597206720521918,"gamma":0.5282346156388451,"theta":-0.05537384676750229,"vega":0.0006289951634691995,"rho":-0.00003236312916433426,"breakevenPct":6.1737115886300895},{"delta":0.2,"premium":0.5325778107311172,"strike":6.519805548797391,"iv":1.9829022546090425,"gamma":0.4950682295939594,"theta":-0.08337965866362783,"vega":0.0006578173935578671,"rho":-0.00004763202335818246,"breakevenPct":6.156305045983152},{"delta":0.25,"premium":0.7905926715143261,"strike":6.778930947001475,"iv":2.5060838371658933,"gamma":0.4619018435490738,"theta":-0.11138547055975337,"vega":0.0006866396236465345,"rho":-0.00006290091755203066,"breakevenPct":6.138898503336215},{"delta":0.3,"premium":1.0486075322975348,"strike":7.0380563452055585,"iv":3.0292654197227433,"gamma":0.4287354575041882,"theta":-0.13939128245587887,"vega":0.000715461853735202,"rho":-0.00007816981174587885,"breakevenPct":6.121491960689276},{"delta":0.35,"premium":1.3066223930807437,"strike":7.297181743409642,"iv":3.552447002279594,"gamma":0.3955690714593026,"theta":-0.16739709435200442,"vega":0.0007442840838238695,"rho":-0.00009343870593972705,"breakevenPct":6.104085418042339},{"delta":0.4,"premium":1.5646372538639528,"strike":7.556307141613726,"iv":4.075628584836445,"gamma":0.36240268541441695,"theta":-0.19540290624812998,"vega":0.0007731063139125371,"rho":-0.00010870760013357527,"breakevenPct":6.0866788753954015},{"delta":0.45,"premium":1.822652114647162,"strike":7.8154325398178095,"iv":4.598810167393296,"gamma":0.3292362993695313,"theta":-0.22340871814425553,"vega":0.0008019285440012046,"rho":-0.00012397649432742346,"breakevenPct":6.069272332748464},{"delta":0.5,"premium":2.080666975430371,"strike":8.074557938021893,"iv":5.121991749950146,"gamma":0.2960699133246457,"theta":-0.251414530040381,"vega":0.0008307507740898722,"rho":-0.00013924538852127166,"breakevenPct":6.051865790101527},{"delta":0.55,"premium":2.33868183621358,"strike":8.333683336225977,"iv":5.645173332506997,"gamma":0.2629035272797601,"theta":-0.2794203419365066,"vega":0.0008595730041785397,"rho":-0.00015451428271511986,"breakevenPct":6.034459247454588},{"delta":0.6,"premium":2.596696696996789,"strike":8.592808734430061,"iv":6.168354915063847,"gamma":0.2297371412348745,"theta":-0.3074261538326321,"vega":0.0008883952342672071,"rho":-0.00016978317690896806,"breakevenPct":6.017052704807651},{"delta":0.65,"premium":2.8547115577799977,"strike":8.851934132634144,"iv":6.691536497620699,"gamma":0.19657075518998884,"theta":-0.33543196572875766,"vega":0.0009172174643558747,"rho":-0.00018505207110281626,"breakevenPct":5.999646162160714},{"delta":0.7,"premium":3.1127264185632066,"strike":9.111059530838228,"iv":7.214718080177549,"gamma":0.1634043691451032,"theta":-0.3634377776248832,"vega":0.0009460396944445422,"rho":-0.00020032096529666447,"breakevenPct":5.982239619513776},{"delta":0.75,"premium":3.370741279346416,"strike":9.370184929042312,"iv":7.737899662734399,"gamma":0.13023798310021756,"theta":-0.3914435895210088,"vega":0.0009748619245332098,"rho":-0.00021558985949051267,"breakevenPct":5.964833076866838},{"delta":0.8,"premium":1.2453437705359434,"strike":7.511122333909617,"iv":3.388178834560161,"gamma":0.25039617758040705,"theta":-0.15932566034022952,"vega":0.0009234043906426082,"rho":-0.00016983698707318112,"breakevenPct":1.7903046493154573},{"delta":0.85,"premium":1.6266570861395964,"strike":7.921136651763007,"iv":3.667662979444417,"gamma":0.19267271894084065,"theta":-0.14255104907858493,"vega":0.0007661460290277922,"rho":-0.00018855705909917627,"breakevenPct":1.3404456798838476},{"delta":0.9,"premium":2.335343436176493,"strike":8.659093304432695,"iv":4.2458190536167635,"gamma":0.12193473122513689,"theta":-0.1207708240509702,"vega":0.0005817007755473038,"rho":-0.00021604803800551322,"breakevenPct":0.8816635069560892}]}},"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"}}