{"symbol":"ALMS","url":"https://intraalpha.com/companies/ALMS","capturedAt":"2026-10-23T06:52:21.284Z","state":"ready","quote":{"symbol":"ALMS","last_price":6.8019,"prev_close":6.81,"regular_close":6.82,"change":-0.0081,"change_pct":-0.1189,"regular_change":0.01,"regular_change_pct":0.1468,"extended_change":-0.0181,"extended_change_pct":-0.2654,"bid":6.5,"ask":7.13,"bid_size":100,"ask_size":100,"volume":1503582,"vwap":6.80771,"open":6.72,"high":6.945,"low":6.655,"close":6.82,"trade_count":16760,"last_trade_at":"2026-10-22T20:11:06.662331836Z","last_quote_at":"2026-10-22T23:55:26.343271234Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:16.686188615-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ALMS","fetched_at":"2026-10-23T06:52:20.767945+00:00","name":"Alumis Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Alumis Inc. (ALMS) is a prominent player in the aluminum sector, specializing in the development and commercialization of high-performance aluminum solutions for automotive, aerospace, and construction industries. By harnessing proprietary technologies and a commitment to sustainability, Alumis not only drives innovation in materials science but also prioritizes environmental responsibility. The company's strong focus on research and development enables it to adapt to emerging market trends, resulting in a diverse product portfolio designed to meet the dynamic needs of its clients. With a commitment to operational excellence, Alumis is well-positioned to achieve sustained growth and deliver long-term value for investors.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":881454000,"ebitda":-421448992,"pe_ratio":null,"peg_ratio":null,"book_value":3.519,"dividend_per_share":null,"dividend_yield":null,"eps":-3.86,"revenue_ttm":7398000,"gross_profit_ttm":7398000,"profit_margin":0,"operating_margin_ttm":-64.4,"return_on_assets_ttm":-0.453,"return_on_equity_ttm":-0.936,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.377,"analyst_target_price":31.12,"analyst_number":1,"beta":-0.365,"fifty_two_week_high":31.35,"fifty_two_week_low":4.385,"fifty_day_ma":12.36,"two_hundred_day_ma":21.88,"shares_outstanding":129435000,"forward_pe":null,"price_to_sales":119.15,"price_to_book":2.127,"ev_to_revenue":71.1,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:20.767945+00:00"},"optionObservedAt":"2026-10-22T19:49:55.297Z","bars":[{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-16T12:20:00Z","v":500,"vw":6.33},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-16T13:25:00Z","v":762,"vw":6.31},{"c":6.07,"h":6.31,"l":6.07,"n":241,"o":6.31,"t":"2026-10-16T13:30:00Z","v":34355,"vw":6.253492},{"c":6.105,"h":6.105,"l":6.06,"n":195,"o":6.06,"t":"2026-10-16T13:35:00Z","v":11021,"vw":6.075875},{"c":6.1,"h":6.1,"l":6.085,"n":93,"o":6.09,"t":"2026-10-16T13:40:00Z","v":5180,"vw":6.092795},{"c":6.06,"h":6.085,"l":6.055,"n":209,"o":6.08,"t":"2026-10-16T13:45:00Z","v":18375,"vw":6.063726},{"c":6.09,"h":6.09,"l":6.035,"n":241,"o":6.065,"t":"2026-10-16T13:50:00Z","v":13552,"vw":6.059132},{"c":6.19,"h":6.2,"l":6.1,"n":312,"o":6.1,"t":"2026-10-16T13:55:00Z","v":32808,"vw":6.142325},{"c":6.2,"h":6.22,"l":6.19,"n":281,"o":6.19,"t":"2026-10-16T14:00:00Z","v":19188,"vw":6.201748},{"c":6.22,"h":6.23,"l":6.18,"n":222,"o":6.195,"t":"2026-10-16T14:05:00Z","v":17969,"vw":6.209086},{"c":6.265,"h":6.28,"l":6.22,"n":216,"o":6.22,"t":"2026-10-16T14:10:00Z","v":10449,"vw":6.249631},{"c":6.21,"h":6.27,"l":6.21,"n":246,"o":6.27,"t":"2026-10-16T14:15:00Z","v":13284,"vw":6.245378},{"c":6.2,"h":6.2099,"l":6.185,"n":141,"o":6.205,"t":"2026-10-16T14:20:00Z","v":7455,"vw":6.198628},{"c":6.19,"h":6.2,"l":6.185,"n":159,"o":6.2,"t":"2026-10-16T14:25:00Z","v":8706,"vw":6.191949},{"c":6.18,"h":6.19,"l":6.175,"n":139,"o":6.19,"t":"2026-10-16T14:30:00Z","v":7821,"vw":6.17961},{"c":6.1877,"h":6.195,"l":6.185,"n":204,"o":6.19,"t":"2026-10-16T14:35:00Z","v":8855,"vw":6.188209},{"c":6.18,"h":6.195,"l":6.14,"n":501,"o":6.185,"t":"2026-10-16T14:40:00Z","v":89078,"vw":6.170113},{"c":6.2,"h":6.22,"l":6.185,"n":218,"o":6.19,"t":"2026-10-16T14:45:00Z","v":42521,"vw":6.206338},{"c":6.24,"h":6.26,"l":6.2,"n":204,"o":6.21,"t":"2026-10-16T14:50:00Z","v":13540,"vw":6.232804},{"c":6.25,"h":6.25,"l":6.23,"n":185,"o":6.24,"t":"2026-10-16T14:55:00Z","v":11409,"vw":6.238409},{"c":6.22,"h":6.25,"l":6.22,"n":229,"o":6.245,"t":"2026-10-16T15:00:00Z","v":16348,"vw":6.231629},{"c":6.24,"h":6.25,"l":6.21,"n":256,"o":6.225,"t":"2026-10-16T15:05:00Z","v":23242,"vw":6.224461},{"c":6.25,"h":6.255,"l":6.235,"n":148,"o":6.238,"t":"2026-10-16T15:10:00Z","v":5838,"vw":6.242771},{"c":6.22,"h":6.25,"l":6.22,"n":212,"o":6.25,"t":"2026-10-16T15:15:00Z","v":17033,"vw":6.24086},{"c":6.185,"h":6.21,"l":6.185,"n":286,"o":6.2,"t":"2026-10-16T15:20:00Z","v":16482,"vw":6.201163},{"c":6.1899,"h":6.2,"l":6.16,"n":292,"o":6.185,"t":"2026-10-16T15:25:00Z","v":20606,"vw":6.182248},{"c":6.21,"h":6.215,"l":6.19,"n":135,"o":6.19,"t":"2026-10-16T15:30:00Z","v":6782,"vw":6.20733},{"c":6.19,"h":6.22,"l":6.18,"n":188,"o":6.215,"t":"2026-10-16T15:35:00Z","v":31317,"vw":6.209933},{"c":6.205,"h":6.205,"l":6.17,"n":183,"o":6.19,"t":"2026-10-16T15:40:00Z","v":7975,"vw":6.191229},{"c":6.2,"h":6.21,"l":6.2,"n":156,"o":6.205,"t":"2026-10-16T15:45:00Z","v":11817,"vw":6.202899},{"c":6.2099,"h":6.225,"l":6.19,"n":777,"o":6.2,"t":"2026-10-16T15:50:00Z","v":73226,"vw":6.202012},{"c":6.17,"h":6.206,"l":6.17,"n":171,"o":6.2,"t":"2026-10-16T15:55:00Z","v":15611,"vw":6.193678},{"c":6.18,"h":6.185,"l":6.17,"n":197,"o":6.175,"t":"2026-10-16T16:00:00Z","v":14257,"vw":6.174428},{"c":6.165,"h":6.175,"l":6.16,"n":133,"o":6.175,"t":"2026-10-16T16:05:00Z","v":9110,"vw":6.165552},{"c":6.18,"h":6.18,"l":6.155,"n":149,"o":6.16,"t":"2026-10-16T16:10:00Z","v":11544,"vw":6.167433},{"c":6.175,"h":6.175,"l":6.17,"n":130,"o":6.175,"t":"2026-10-16T16:15:00Z","v":6232,"vw":6.172866},{"c":6.175,"h":6.18,"l":6.17,"n":131,"o":6.175,"t":"2026-10-16T16:20:00Z","v":6644,"vw":6.17505},{"c":6.14,"h":6.18,"l":6.14,"n":206,"o":6.17,"t":"2026-10-16T16:25:00Z","v":10689,"vw":6.160827},{"c":6.145,"h":6.15,"l":6.135,"n":140,"o":6.14,"t":"2026-10-16T16:30:00Z","v":6649,"vw":6.140692},{"c":6.14,"h":6.145,"l":6.13,"n":103,"o":6.14,"t":"2026-10-16T16:35:00Z","v":6393,"vw":6.138145},{"c":6.12,"h":6.135,"l":6.12,"n":135,"o":6.135,"t":"2026-10-16T16:40:00Z","v":7484,"vw":6.131215},{"c":6.145,"h":6.15,"l":6.12,"n":209,"o":6.12,"t":"2026-10-16T16:45:00Z","v":12836,"vw":6.135629},{"c":6.16,"h":6.165,"l":6.135,"n":231,"o":6.14,"t":"2026-10-16T16:50:00Z","v":14825,"vw":6.152564},{"c":6.16,"h":6.17,"l":6.15,"n":132,"o":6.15,"t":"2026-10-16T16:55:00Z","v":5411,"vw":6.1576},{"c":6.16,"h":6.175,"l":6.16,"n":113,"o":6.165,"t":"2026-10-16T17:00:00Z","v":6481,"vw":6.169087},{"c":6.15,"h":6.16,"l":6.15,"n":160,"o":6.16,"t":"2026-10-16T17:05:00Z","v":6480,"vw":6.154409},{"c":6.13,"h":6.16,"l":6.12,"n":173,"o":6.16,"t":"2026-10-16T17:10:00Z","v":10430,"vw":6.138052},{"c":6.13,"h":6.14,"l":6.13,"n":128,"o":6.13,"t":"2026-10-16T17:15:00Z","v":5796,"vw":6.131187},{"c":6.14,"h":6.14,"l":6.14,"n":112,"o":6.14,"t":"2026-10-16T17:20:00Z","v":5906,"vw":6.14},{"c":6.14,"h":6.15,"l":6.14,"n":157,"o":6.15,"t":"2026-10-16T17:25:00Z","v":7963,"vw":6.145555},{"c":6.175,"h":6.175,"l":6.1488,"n":204,"o":6.1488,"t":"2026-10-16T17:30:00Z","v":10283,"vw":6.163109},{"c":6.15,"h":6.175,"l":6.15,"n":275,"o":6.175,"t":"2026-10-16T17:35:00Z","v":29236,"vw":6.162993},{"c":6.17,"h":6.17,"l":6.15,"n":144,"o":6.15,"t":"2026-10-16T17:40:00Z","v":7092,"vw":6.161238},{"c":6.16,"h":6.17,"l":6.15,"n":162,"o":6.17,"t":"2026-10-16T17:45:00Z","v":7905,"vw":6.162187},{"c":6.15,"h":6.16,"l":6.14,"n":251,"o":6.15,"t":"2026-10-16T17:50:00Z","v":19443,"vw":6.152151},{"c":6.15,"h":6.17,"l":6.15,"n":192,"o":6.16,"t":"2026-10-16T17:55:00Z","v":9946,"vw":6.154149},{"c":6.135,"h":6.155,"l":6.13,"n":173,"o":6.15,"t":"2026-10-16T18:00:00Z","v":7649,"vw":6.144315},{"c":6.14,"h":6.15,"l":6.135,"n":180,"o":6.135,"t":"2026-10-16T18:05:00Z","v":9797,"vw":6.139692},{"c":6.14,"h":6.145,"l":6.125,"n":176,"o":6.1416,"t":"2026-10-16T18:10:00Z","v":19255,"vw":6.135609},{"c":6.15,"h":6.165,"l":6.145,"n":206,"o":6.15,"t":"2026-10-16T18:15:00Z","v":13345,"vw":6.154981},{"c":6.165,"h":6.165,"l":6.145,"n":139,"o":6.145,"t":"2026-10-16T18:20:00Z","v":7696,"vw":6.152755},{"c":6.155,"h":6.165,"l":6.15,"n":184,"o":6.165,"t":"2026-10-16T18:25:00Z","v":12900,"vw":6.158317},{"c":6.18,"h":6.18,"l":6.155,"n":195,"o":6.155,"t":"2026-10-16T18:30:00Z","v":9672,"vw":6.170665},{"c":6.17,"h":6.175,"l":6.16,"n":166,"o":6.17,"t":"2026-10-16T18:35:00Z","v":7858,"vw":6.168678},{"c":6.18,"h":6.185,"l":6.17,"n":214,"o":6.18,"t":"2026-10-16T18:40:00Z","v":8543,"vw":6.178959},{"c":6.19,"h":6.19,"l":6.165,"n":266,"o":6.18,"t":"2026-10-16T18:45:00Z","v":18097,"vw":6.175912},{"c":6.215,"h":6.215,"l":6.19,"n":243,"o":6.19,"t":"2026-10-16T18:50:00Z","v":24105,"vw":6.199202},{"c":6.195,"h":6.2199,"l":6.19,"n":232,"o":6.215,"t":"2026-10-16T18:55:00Z","v":23853,"vw":6.211651},{"c":6.1895,"h":6.195,"l":6.18,"n":295,"o":6.195,"t":"2026-10-16T19:00:00Z","v":23332,"vw":6.189202},{"c":6.225,"h":6.225,"l":6.2,"n":368,"o":6.2,"t":"2026-10-16T19:05:00Z","v":34458,"vw":6.213124},{"c":6.245,"h":6.25,"l":6.225,"n":191,"o":6.225,"t":"2026-10-16T19:10:00Z","v":11674,"vw":6.241489},{"c":6.2,"h":6.25,"l":6.195,"n":339,"o":6.245,"t":"2026-10-16T19:15:00Z","v":32910,"vw":6.219708},{"c":6.18,"h":6.22,"l":6.16,"n":275,"o":6.205,"t":"2026-10-16T19:20:00Z","v":24222,"vw":6.197611},{"c":6.185,"h":6.19,"l":6.18,"n":226,"o":6.19,"t":"2026-10-16T19:25:00Z","v":14173,"vw":6.182436},{"c":6.145,"h":6.19,"l":6.14,"n":425,"o":6.185,"t":"2026-10-16T19:30:00Z","v":33939,"vw":6.166393},{"c":6.13,"h":6.16,"l":6.13,"n":316,"o":6.15,"t":"2026-10-16T19:35:00Z","v":27916,"vw":6.149138},{"c":6.12,"h":6.145,"l":6.115,"n":522,"o":6.135,"t":"2026-10-16T19:40:00Z","v":51825,"vw":6.133161},{"c":6.055,"h":6.14,"l":6.05,"n":797,"o":6.12,"t":"2026-10-16T19:45:00Z","v":92886,"vw":6.089742},{"c":6.045,"h":6.07,"l":6.01,"n":1020,"o":6.06,"t":"2026-10-16T19:50:00Z","v":145686,"vw":6.044616},{"c":6.11,"h":6.12,"l":6.05,"n":2525,"o":6.05,"t":"2026-10-16T19:55:00Z","v":329049,"vw":6.074817},{"c":6.12,"h":6.12,"l":6.12,"n":26,"o":6.12,"t":"2026-10-16T20:00:00Z","v":609442,"vw":6.12},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-16T20:45:00Z","v":1000,"vw":6.1},{"c":6.0845,"h":6.0845,"l":6.0845,"n":1,"o":6.0845,"t":"2026-10-16T22:40:00Z","v":141,"vw":6.0845},{"c":6.1,"h":6.1,"l":6.1,"n":4,"o":6.1,"t":"2026-10-19T08:55:00Z","v":1896,"vw":6.1},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-19T11:10:00Z","v":5800,"vw":6.06},{"c":6.27,"h":6.28,"l":6.12,"n":132,"o":6.12,"t":"2026-10-19T13:30:00Z","v":23142,"vw":6.151374},{"c":6.22,"h":6.27,"l":6.21,"n":96,"o":6.27,"t":"2026-10-19T13:35:00Z","v":8775,"vw":6.226376},{"c":6.165,"h":6.22,"l":6.1539,"n":191,"o":6.2,"t":"2026-10-19T13:40:00Z","v":14443,"vw":6.18537},{"c":6.125,"h":6.2,"l":6.1,"n":402,"o":6.17,"t":"2026-10-19T13:45:00Z","v":32803,"vw":6.143179},{"c":6.135,"h":6.15,"l":6.125,"n":129,"o":6.14,"t":"2026-10-19T13:50:00Z","v":9641,"vw":6.134595},{"c":6.135,"h":6.135,"l":6.12,"n":153,"o":6.135,"t":"2026-10-19T13:55:00Z","v":8083,"vw":6.123002},{"c":6.2,"h":6.21,"l":6.135,"n":273,"o":6.135,"t":"2026-10-19T14:00:00Z","v":18038,"vw":6.1755},{"c":6.23,"h":6.24,"l":6.21,"n":119,"o":6.21,"t":"2026-10-19T14:05:00Z","v":7645,"vw":6.226937},{"c":6.195,"h":6.23,"l":6.18,"n":221,"o":6.23,"t":"2026-10-19T14:10:00Z","v":20410,"vw":6.208194},{"c":6.21,"h":6.245,"l":6.21,"n":180,"o":6.21,"t":"2026-10-19T14:15:00Z","v":11873,"vw":6.234481},{"c":6.235,"h":6.24,"l":6.21,"n":79,"o":6.21,"t":"2026-10-19T14:20:00Z","v":4637,"vw":6.225274},{"c":6.22,"h":6.25,"l":6.215,"n":116,"o":6.235,"t":"2026-10-19T14:25:00Z","v":6731,"vw":6.223941},{"c":6.14,"h":6.21,"l":6.14,"n":134,"o":6.21,"t":"2026-10-19T14:30:00Z","v":7747,"vw":6.182757},{"c":6.17,"h":6.2,"l":6.15,"n":139,"o":6.15,"t":"2026-10-19T14:35:00Z","v":6709,"vw":6.185585},{"c":6.16,"h":6.18,"l":6.16,"n":152,"o":6.175,"t":"2026-10-19T14:40:00Z","v":8485,"vw":6.167144},{"c":6.18,"h":6.19,"l":6.16,"n":89,"o":6.16,"t":"2026-10-19T14:45:00Z","v":5729,"vw":6.178582},{"c":6.19,"h":6.19,"l":6.16,"n":237,"o":6.18,"t":"2026-10-19T14:50:00Z","v":18045,"vw":6.169407},{"c":6.19,"h":6.2,"l":6.185,"n":257,"o":6.19,"t":"2026-10-19T14:55:00Z","v":14982,"vw":6.190787},{"c":6.21,"h":6.215,"l":6.19,"n":121,"o":6.2,"t":"2026-10-19T15:00:00Z","v":5524,"vw":6.207449},{"c":6.22,"h":6.22,"l":6.2,"n":171,"o":6.21,"t":"2026-10-19T15:05:00Z","v":9550,"vw":6.208026},{"c":6.205,"h":6.21,"l":6.195,"n":169,"o":6.21,"t":"2026-10-19T15:10:00Z","v":12160,"vw":6.205496},{"c":6.23,"h":6.23,"l":6.205,"n":204,"o":6.205,"t":"2026-10-19T15:15:00Z","v":15123,"vw":6.212809},{"c":6.245,"h":6.27,"l":6.23,"n":169,"o":6.23,"t":"2026-10-19T15:20:00Z","v":12392,"vw":6.249323},{"c":6.23,"h":6.245,"l":6.23,"n":123,"o":6.245,"t":"2026-10-19T15:25:00Z","v":7891,"vw":6.237675},{"c":6.22,"h":6.235,"l":6.215,"n":132,"o":6.235,"t":"2026-10-19T15:30:00Z","v":11584,"vw":6.223615},{"c":6.2395,"h":6.245,"l":6.22,"n":148,"o":6.22,"t":"2026-10-19T15:35:00Z","v":11099,"vw":6.231509},{"c":6.23,"h":6.24,"l":6.215,"n":159,"o":6.23,"t":"2026-10-19T15:40:00Z","v":12285,"vw":6.227489},{"c":6.225,"h":6.23,"l":6.215,"n":166,"o":6.23,"t":"2026-10-19T15:45:00Z","v":17924,"vw":6.224621},{"c":6.225,"h":6.235,"l":6.22,"n":143,"o":6.225,"t":"2026-10-19T15:50:00Z","v":8733,"vw":6.226987},{"c":6.225,"h":6.23,"l":6.22,"n":119,"o":6.225,"t":"2026-10-19T15:55:00Z","v":5110,"vw":6.225},{"c":6.215,"h":6.23,"l":6.205,"n":217,"o":6.22,"t":"2026-10-19T16:00:00Z","v":16514,"vw":6.214472},{"c":6.22,"h":6.22,"l":6.19,"n":154,"o":6.21,"t":"2026-10-19T16:05:00Z","v":10164,"vw":6.202934},{"c":6.25,"h":6.25,"l":6.215,"n":99,"o":6.22,"t":"2026-10-19T16:10:00Z","v":6222,"vw":6.229792},{"c":6.25,"h":6.255,"l":6.245,"n":129,"o":6.245,"t":"2026-10-19T16:15:00Z","v":6702,"vw":6.24946},{"c":6.25,"h":6.25,"l":6.24,"n":84,"o":6.242,"t":"2026-10-19T16:20:00Z","v":3378,"vw":6.247724},{"c":6.27,"h":6.27,"l":6.25,"n":122,"o":6.25,"t":"2026-10-19T16:25:00Z","v":5678,"vw":6.256887},{"c":6.29,"h":6.29,"l":6.25,"n":228,"o":6.26,"t":"2026-10-19T16:30:00Z","v":15273,"vw":6.260576},{"c":6.31,"h":6.315,"l":6.28,"n":209,"o":6.29,"t":"2026-10-19T16:35:00Z","v":24205,"vw":6.295018},{"c":6.335,"h":6.345,"l":6.315,"n":187,"o":6.315,"t":"2026-10-19T16:40:00Z","v":14395,"vw":6.332619},{"c":6.34,"h":6.34,"l":6.33,"n":121,"o":6.335,"t":"2026-10-19T16:45:00Z","v":6159,"vw":6.334942},{"c":6.35,"h":6.355,"l":6.325,"n":183,"o":6.345,"t":"2026-10-19T16:50:00Z","v":11925,"vw":6.340729},{"c":6.38,"h":6.38,"l":6.36,"n":82,"o":6.36,"t":"2026-10-19T16:55:00Z","v":5366,"vw":6.369519},{"c":6.395,"h":6.4,"l":6.37,"n":157,"o":6.38,"t":"2026-10-19T17:00:00Z","v":10644,"vw":6.381645},{"c":6.39,"h":6.395,"l":6.38,"n":190,"o":6.395,"t":"2026-10-19T17:05:00Z","v":15139,"vw":6.388977},{"c":6.36,"h":6.39,"l":6.355,"n":192,"o":6.39,"t":"2026-10-19T17:10:00Z","v":12076,"vw":6.374605},{"c":6.37,"h":6.375,"l":6.35,"n":154,"o":6.36,"t":"2026-10-19T17:15:00Z","v":9294,"vw":6.359448},{"c":6.36,"h":6.365,"l":6.35,"n":159,"o":6.36,"t":"2026-10-19T17:20:00Z","v":9732,"vw":6.358103},{"c":6.37,"h":6.375,"l":6.36,"n":176,"o":6.36,"t":"2026-10-19T17:25:00Z","v":13731,"vw":6.369787},{"c":6.355,"h":6.37,"l":6.345,"n":145,"o":6.37,"t":"2026-10-19T17:30:00Z","v":13096,"vw":6.359379},{"c":6.3005,"h":6.355,"l":6.3,"n":111,"o":6.35,"t":"2026-10-19T17:35:00Z","v":7810,"vw":6.334812},{"c":6.29,"h":6.31,"l":6.29,"n":176,"o":6.3,"t":"2026-10-19T17:40:00Z","v":11069,"vw":6.295037},{"c":6.275,"h":6.28,"l":6.27,"n":117,"o":6.28,"t":"2026-10-19T17:45:00Z","v":9213,"vw":6.274853},{"c":6.29,"h":6.2999,"l":6.26,"n":115,"o":6.27,"t":"2026-10-19T17:50:00Z","v":8801,"vw":6.275123},{"c":6.315,"h":6.315,"l":6.29,"n":106,"o":6.29,"t":"2026-10-19T17:55:00Z","v":6312,"vw":6.30534},{"c":6.31,"h":6.32,"l":6.3,"n":114,"o":6.32,"t":"2026-10-19T18:00:00Z","v":9168,"vw":6.308773},{"c":6.34,"h":6.34,"l":6.31,"n":174,"o":6.315,"t":"2026-10-19T18:05:00Z","v":10163,"vw":6.322998},{"c":6.35,"h":6.365,"l":6.335,"n":265,"o":6.34,"t":"2026-10-19T18:10:00Z","v":23123,"vw":6.350961},{"c":6.345,"h":6.35,"l":6.34,"n":128,"o":6.35,"t":"2026-10-19T18:15:00Z","v":6280,"vw":6.344239},{"c":6.34,"h":6.35,"l":6.34,"n":73,"o":6.35,"t":"2026-10-19T18:20:00Z","v":2887,"vw":6.345909},{"c":6.32,"h":6.345,"l":6.32,"n":165,"o":6.345,"t":"2026-10-19T18:25:00Z","v":12619,"vw":6.33364},{"c":6.33,"h":6.335,"l":6.32,"n":176,"o":6.32,"t":"2026-10-19T18:30:00Z","v":8639,"vw":6.325343},{"c":6.33,"h":6.33,"l":6.325,"n":72,"o":6.33,"t":"2026-10-19T18:35:00Z","v":3942,"vw":6.329411},{"c":6.335,"h":6.35,"l":6.33,"n":224,"o":6.335,"t":"2026-10-19T18:40:00Z","v":16749,"vw":6.337136},{"c":6.34,"h":6.345,"l":6.335,"n":245,"o":6.335,"t":"2026-10-19T18:45:00Z","v":10897,"vw":6.341534},{"c":6.345,"h":6.3486,"l":6.34,"n":154,"o":6.34,"t":"2026-10-19T18:50:00Z","v":7353,"vw":6.343341},{"c":6.34,"h":6.35,"l":6.34,"n":267,"o":6.345,"t":"2026-10-19T18:55:00Z","v":13952,"vw":6.342318},{"c":6.355,"h":6.355,"l":6.345,"n":193,"o":6.345,"t":"2026-10-19T19:00:00Z","v":8391,"vw":6.34969},{"c":6.365,"h":6.365,"l":6.35,"n":305,"o":6.355,"t":"2026-10-19T19:05:00Z","v":18400,"vw":6.354749},{"c":6.365,"h":6.39,"l":6.355,"n":424,"o":6.36,"t":"2026-10-19T19:10:00Z","v":54716,"vw":6.373932},{"c":6.36,"h":6.3795,"l":6.36,"n":215,"o":6.36,"t":"2026-10-19T19:15:00Z","v":17050,"vw":6.370181},{"c":6.38,"h":6.38,"l":6.365,"n":213,"o":6.365,"t":"2026-10-19T19:20:00Z","v":12997,"vw":6.374159},{"c":6.365,"h":6.38,"l":6.355,"n":362,"o":6.38,"t":"2026-10-19T19:25:00Z","v":25816,"vw":6.364038},{"c":6.405,"h":6.41,"l":6.37,"n":469,"o":6.37,"t":"2026-10-19T19:30:00Z","v":42495,"vw":6.390676},{"c":6.425,"h":6.425,"l":6.4,"n":351,"o":6.405,"t":"2026-10-19T19:35:00Z","v":28671,"vw":6.409176},{"c":6.38,"h":6.4299,"l":6.37,"n":532,"o":6.425,"t":"2026-10-19T19:40:00Z","v":46256,"vw":6.400133},{"c":6.355,"h":6.375,"l":6.345,"n":398,"o":6.37,"t":"2026-10-19T19:45:00Z","v":21746,"vw":6.358738},{"c":6.325,"h":6.35,"l":6.315,"n":597,"o":6.35,"t":"2026-10-19T19:50:00Z","v":32996,"vw":6.322106},{"c":6.34,"h":6.35,"l":6.305,"n":1896,"o":6.32,"t":"2026-10-19T19:55:00Z","v":137626,"vw":6.334608},{"c":6.22,"h":6.34,"l":6.22,"n":29,"o":6.34,"t":"2026-10-19T20:00:00Z","v":267253,"vw":6.339424},{"c":6.3173,"h":6.3173,"l":6.3173,"n":1,"o":6.3173,"t":"2026-10-19T20:10:00Z","v":18181,"vw":6.3173},{"c":6.35,"h":6.4,"l":6.35,"n":3,"o":6.4,"t":"2026-10-20T08:00:00Z","v":310,"vw":6.376744},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-20T11:45:00Z","v":100,"vw":6.36},{"c":6.32,"h":6.32,"l":6.32,"n":5,"o":6.32,"t":"2026-10-20T12:25:00Z","v":5101,"vw":6.32},{"c":6.3,"h":6.3,"l":6.3,"n":2,"o":6.3,"t":"2026-10-20T13:10:00Z","v":101,"vw":6.3},{"c":6.3,"h":6.34,"l":6.25,"n":94,"o":6.33,"t":"2026-10-20T13:30:00Z","v":11346,"vw":6.310954},{"c":6.36,"h":6.36,"l":6.335,"n":64,"o":6.35,"t":"2026-10-20T13:35:00Z","v":2121,"vw":6.34469},{"c":6.44,"h":6.44,"l":6.375,"n":94,"o":6.375,"t":"2026-10-20T13:40:00Z","v":2983,"vw":6.412973},{"c":6.47,"h":6.4799,"l":6.43,"n":170,"o":6.44,"t":"2026-10-20T13:45:00Z","v":7328,"vw":6.452576},{"c":6.52,"h":6.53,"l":6.47,"n":251,"o":6.47,"t":"2026-10-20T13:50:00Z","v":23287,"vw":6.501844},{"c":6.57,"h":6.57,"l":6.52,"n":106,"o":6.53,"t":"2026-10-20T13:55:00Z","v":4387,"vw":6.533917},{"c":6.555,"h":6.61,"l":6.54,"n":201,"o":6.57,"t":"2026-10-20T14:00:00Z","v":10604,"vw":6.572919},{"c":6.56,"h":6.56,"l":6.525,"n":316,"o":6.55,"t":"2026-10-20T14:05:00Z","v":21399,"vw":6.540696},{"c":6.54,"h":6.55,"l":6.525,"n":164,"o":6.55,"t":"2026-10-20T14:10:00Z","v":6533,"vw":6.534404},{"c":6.58,"h":6.59,"l":6.55,"n":109,"o":6.55,"t":"2026-10-20T14:15:00Z","v":4470,"vw":6.577412},{"c":6.595,"h":6.595,"l":6.53,"n":223,"o":6.58,"t":"2026-10-20T14:20:00Z","v":8310,"vw":6.556423},{"c":6.605,"h":6.62,"l":6.58,"n":240,"o":6.6,"t":"2026-10-20T14:25:00Z","v":11834,"vw":6.591575},{"c":6.575,"h":6.62,"l":6.575,"n":142,"o":6.6199,"t":"2026-10-20T14:30:00Z","v":4942,"vw":6.603226},{"c":6.61,"h":6.61,"l":6.59,"n":180,"o":6.59,"t":"2026-10-20T14:35:00Z","v":10557,"vw":6.60465},{"c":6.625,"h":6.65,"l":6.6,"n":312,"o":6.6,"t":"2026-10-20T14:40:00Z","v":17659,"vw":6.624817},{"c":6.67,"h":6.68,"l":6.625,"n":520,"o":6.64,"t":"2026-10-20T14:45:00Z","v":42388,"vw":6.665334},{"c":6.665,"h":6.69,"l":6.645,"n":307,"o":6.66,"t":"2026-10-20T14:50:00Z","v":16687,"vw":6.667087},{"c":6.665,"h":6.7,"l":6.66,"n":281,"o":6.665,"t":"2026-10-20T14:55:00Z","v":15114,"vw":6.677899},{"c":6.65,"h":6.665,"l":6.645,"n":187,"o":6.66,"t":"2026-10-20T15:00:00Z","v":9218,"vw":6.653877},{"c":6.66,"h":6.68,"l":6.66,"n":204,"o":6.66,"t":"2026-10-20T15:05:00Z","v":9244,"vw":6.668291},{"c":6.6,"h":6.655,"l":6.59,"n":245,"o":6.655,"t":"2026-10-20T15:10:00Z","v":13735,"vw":6.63063},{"c":6.63,"h":6.65,"l":6.595,"n":225,"o":6.595,"t":"2026-10-20T15:15:00Z","v":11364,"vw":6.622428},{"c":6.65,"h":6.65,"l":6.61,"n":129,"o":6.63,"t":"2026-10-20T15:20:00Z","v":4511,"vw":6.625575},{"c":6.67,"h":6.68,"l":6.65,"n":87,"o":6.665,"t":"2026-10-20T15:25:00Z","v":3250,"vw":6.668611},{"c":6.61,"h":6.68,"l":6.6,"n":434,"o":6.67,"t":"2026-10-20T15:30:00Z","v":47982,"vw":6.621778},{"c":6.625,"h":6.625,"l":6.605,"n":183,"o":6.615,"t":"2026-10-20T15:35:00Z","v":7715,"vw":6.613532},{"c":6.635,"h":6.64,"l":6.63,"n":185,"o":6.63,"t":"2026-10-20T15:40:00Z","v":9289,"vw":6.632993},{"c":6.61,"h":6.635,"l":6.605,"n":211,"o":6.635,"t":"2026-10-20T15:45:00Z","v":13561,"vw":6.620807},{"c":6.62,"h":6.63,"l":6.6,"n":389,"o":6.61,"t":"2026-10-20T15:50:00Z","v":50916,"vw":6.617184},{"c":6.64,"h":6.655,"l":6.6297,"n":264,"o":6.6297,"t":"2026-10-20T15:55:00Z","v":56923,"vw":6.639902},{"c":6.62,"h":6.645,"l":6.62,"n":129,"o":6.645,"t":"2026-10-20T16:00:00Z","v":9028,"vw":6.635971},{"c":6.59,"h":6.625,"l":6.57,"n":234,"o":6.62,"t":"2026-10-20T16:05:00Z","v":18516,"vw":6.596234},{"c":6.53,"h":6.59,"l":6.525,"n":206,"o":6.58,"t":"2026-10-20T16:10:00Z","v":11627,"vw":6.5522},{"c":6.53,"h":6.56,"l":6.53,"n":175,"o":6.54,"t":"2026-10-20T16:15:00Z","v":13171,"vw":6.546113},{"c":6.59,"h":6.59,"l":6.535,"n":149,"o":6.535,"t":"2026-10-20T16:20:00Z","v":6774,"vw":6.559245},{"c":6.625,"h":6.64,"l":6.59,"n":242,"o":6.6,"t":"2026-10-20T16:25:00Z","v":18792,"vw":6.624248},{"c":6.605,"h":6.635,"l":6.6,"n":170,"o":6.625,"t":"2026-10-20T16:30:00Z","v":12286,"vw":6.62148},{"c":6.6,"h":6.63,"l":6.6,"n":129,"o":6.61,"t":"2026-10-20T16:35:00Z","v":5782,"vw":6.617204},{"c":6.615,"h":6.615,"l":6.6,"n":114,"o":6.6,"t":"2026-10-20T16:40:00Z","v":6280,"vw":6.609952},{"c":6.625,"h":6.625,"l":6.615,"n":74,"o":6.615,"t":"2026-10-20T16:45:00Z","v":2315,"vw":6.616635},{"c":6.605,"h":6.625,"l":6.605,"n":150,"o":6.62,"t":"2026-10-20T16:50:00Z","v":6910,"vw":6.616185},{"c":6.57,"h":6.605,"l":6.56,"n":149,"o":6.605,"t":"2026-10-20T16:55:00Z","v":7029,"vw":6.583434},{"c":6.585,"h":6.585,"l":6.57,"n":75,"o":6.57,"t":"2026-10-20T17:00:00Z","v":2962,"vw":6.577812},{"c":6.595,"h":6.595,"l":6.585,"n":63,"o":6.585,"t":"2026-10-20T17:05:00Z","v":2378,"vw":6.591045},{"c":6.6,"h":6.6,"l":6.59,"n":84,"o":6.59,"t":"2026-10-20T17:10:00Z","v":3585,"vw":6.596362},{"c":6.615,"h":6.615,"l":6.595,"n":364,"o":6.605,"t":"2026-10-20T17:15:00Z","v":17939,"vw":6.600682},{"c":6.6,"h":6.61,"l":6.595,"n":161,"o":6.61,"t":"2026-10-20T17:20:00Z","v":11181,"vw":6.600822},{"c":6.6,"h":6.6179,"l":6.6,"n":135,"o":6.61,"t":"2026-10-20T17:25:00Z","v":4814,"vw":6.609328},{"c":6.625,"h":6.6299,"l":6.61,"n":113,"o":6.61,"t":"2026-10-20T17:30:00Z","v":6501,"vw":6.621369},{"c":6.68,"h":6.69,"l":6.63,"n":226,"o":6.63,"t":"2026-10-20T17:35:00Z","v":13824,"vw":6.663617},{"c":6.665,"h":6.685,"l":6.665,"n":175,"o":6.685,"t":"2026-10-20T17:40:00Z","v":10044,"vw":6.674724},{"c":6.665,"h":6.6662,"l":6.66,"n":71,"o":6.665,"t":"2026-10-20T17:45:00Z","v":3401,"vw":6.664284},{"c":6.67,"h":6.675,"l":6.665,"n":119,"o":6.665,"t":"2026-10-20T17:50:00Z","v":7848,"vw":6.668157},{"c":6.675,"h":6.68,"l":6.66,"n":92,"o":6.67,"t":"2026-10-20T17:55:00Z","v":3896,"vw":6.668079},{"c":6.675,"h":6.68,"l":6.67,"n":84,"o":6.675,"t":"2026-10-20T18:00:00Z","v":3173,"vw":6.676115},{"c":6.675,"h":6.68,"l":6.67,"n":203,"o":6.675,"t":"2026-10-20T18:05:00Z","v":11843,"vw":6.675096},{"c":6.685,"h":6.685,"l":6.675,"n":107,"o":6.675,"t":"2026-10-20T18:10:00Z","v":7225,"vw":6.680938},{"c":6.675,"h":6.69,"l":6.675,"n":147,"o":6.69,"t":"2026-10-20T18:15:00Z","v":10033,"vw":6.681166},{"c":6.675,"h":6.685,"l":6.67,"n":140,"o":6.6798,"t":"2026-10-20T18:20:00Z","v":7331,"vw":6.677413},{"c":6.665,"h":6.675,"l":6.655,"n":122,"o":6.675,"t":"2026-10-20T18:25:00Z","v":7072,"vw":6.664697},{"c":6.65,"h":6.665,"l":6.65,"n":141,"o":6.665,"t":"2026-10-20T18:30:00Z","v":7907,"vw":6.657995},{"c":6.645,"h":6.645,"l":6.635,"n":98,"o":6.64,"t":"2026-10-20T18:35:00Z","v":3808,"vw":6.638822},{"c":6.64,"h":6.665,"l":6.64,"n":167,"o":6.65,"t":"2026-10-20T18:40:00Z","v":12526,"vw":6.656872},{"c":6.66,"h":6.675,"l":6.65,"n":208,"o":6.65,"t":"2026-10-20T18:45:00Z","v":11472,"vw":6.663245},{"c":6.645,"h":6.665,"l":6.645,"n":200,"o":6.665,"t":"2026-10-20T18:50:00Z","v":15340,"vw":6.652046},{"c":6.66,"h":6.665,"l":6.65,"n":161,"o":6.65,"t":"2026-10-20T18:55:00Z","v":6829,"vw":6.657693},{"c":6.705,"h":6.715,"l":6.67,"n":195,"o":6.67,"t":"2026-10-20T19:00:00Z","v":12975,"vw":6.69772},{"c":6.7,"h":6.72,"l":6.69,"n":192,"o":6.705,"t":"2026-10-20T19:05:00Z","v":10475,"vw":6.711427},{"c":6.675,"h":6.72,"l":6.67,"n":204,"o":6.7,"t":"2026-10-20T19:10:00Z","v":11609,"vw":6.700804},{"c":6.605,"h":6.69,"l":6.6,"n":353,"o":6.675,"t":"2026-10-20T19:15:00Z","v":37048,"vw":6.641084},{"c":6.6,"h":6.61,"l":6.59,"n":224,"o":6.61,"t":"2026-10-20T19:20:00Z","v":10815,"vw":6.600949},{"c":6.635,"h":6.635,"l":6.6,"n":216,"o":6.6,"t":"2026-10-20T19:25:00Z","v":12509,"vw":6.618988},{"c":6.71,"h":6.72,"l":6.64,"n":836,"o":6.64,"t":"2026-10-20T19:30:00Z","v":83719,"vw":6.698036},{"c":6.71,"h":6.72,"l":6.7,"n":262,"o":6.705,"t":"2026-10-20T19:35:00Z","v":14606,"vw":6.711836},{"c":6.7,"h":6.72,"l":6.685,"n":694,"o":6.715,"t":"2026-10-20T19:40:00Z","v":58077,"vw":6.697867},{"c":6.71,"h":6.725,"l":6.7,"n":527,"o":6.705,"t":"2026-10-20T19:45:00Z","v":50452,"vw":6.713311},{"c":6.69,"h":6.71,"l":6.69,"n":613,"o":6.71,"t":"2026-10-20T19:50:00Z","v":43672,"vw":6.699854},{"c":6.71,"h":6.715,"l":6.67,"n":1540,"o":6.69,"t":"2026-10-20T19:55:00Z","v":181167,"vw":6.691529},{"c":6.7,"h":6.7,"l":6.7,"n":22,"o":6.7,"t":"2026-10-20T20:00:00Z","v":192600,"vw":6.7},{"c":6.57,"h":6.6,"l":6.57,"n":6,"o":6.6,"t":"2026-10-20T20:15:00Z","v":6557,"vw":6.571387},{"c":6.71,"h":6.72,"l":6.71,"n":6,"o":6.72,"t":"2026-10-20T21:20:00Z","v":402,"vw":6.712506},{"c":6.624,"h":6.624,"l":6.624,"n":1,"o":6.624,"t":"2026-10-20T23:05:00Z","v":371,"vw":6.624},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-10-21T11:15:00Z","v":787,"vw":6.68},{"c":6.715,"h":6.78,"l":6.66,"n":229,"o":6.75,"t":"2026-10-21T13:30:00Z","v":24760,"vw":6.735672},{"c":6.7975,"h":6.8,"l":6.7,"n":371,"o":6.71,"t":"2026-10-21T13:35:00Z","v":33704,"vw":6.739712},{"c":6.775,"h":6.82,"l":6.775,"n":123,"o":6.805,"t":"2026-10-21T13:40:00Z","v":10656,"vw":6.804496},{"c":6.825,"h":6.83,"l":6.795,"n":115,"o":6.8,"t":"2026-10-21T13:45:00Z","v":7064,"vw":6.812459},{"c":6.78,"h":6.85,"l":6.78,"n":211,"o":6.82,"t":"2026-10-21T13:50:00Z","v":10326,"vw":6.832326},{"c":6.77,"h":6.775,"l":6.74,"n":172,"o":6.76,"t":"2026-10-21T13:55:00Z","v":8410,"vw":6.760707},{"c":6.71,"h":6.795,"l":6.71,"n":169,"o":6.76,"t":"2026-10-21T14:00:00Z","v":6619,"vw":6.763355},{"c":6.75,"h":6.75,"l":6.69,"n":422,"o":6.71,"t":"2026-10-21T14:05:00Z","v":17461,"vw":6.709524},{"c":6.73,"h":6.75,"l":6.73,"n":164,"o":6.75,"t":"2026-10-21T14:10:00Z","v":9726,"vw":6.735414},{"c":6.775,"h":6.775,"l":6.72,"n":182,"o":6.73,"t":"2026-10-21T14:15:00Z","v":9306,"vw":6.741442},{"c":6.85,"h":6.85,"l":6.76,"n":167,"o":6.76,"t":"2026-10-21T14:20:00Z","v":8482,"vw":6.806053},{"c":6.85,"h":6.86,"l":6.84,"n":114,"o":6.85,"t":"2026-10-21T14:25:00Z","v":3874,"vw":6.852585},{"c":6.86,"h":6.89,"l":6.85,"n":220,"o":6.85,"t":"2026-10-21T14:30:00Z","v":15705,"vw":6.869436},{"c":6.85,"h":6.86,"l":6.85,"n":97,"o":6.86,"t":"2026-10-21T14:35:00Z","v":4650,"vw":6.853924},{"c":6.86,"h":6.86,"l":6.85,"n":49,"o":6.85,"t":"2026-10-21T14:40:00Z","v":2817,"vw":6.859491},{"c":6.9,"h":6.94,"l":6.84,"n":300,"o":6.85,"t":"2026-10-21T14:45:00Z","v":44728,"vw":6.871802},{"c":6.93,"h":6.93,"l":6.89,"n":115,"o":6.91,"t":"2026-10-21T14:50:00Z","v":7435,"vw":6.917502},{"c":6.92,"h":6.945,"l":6.92,"n":157,"o":6.935,"t":"2026-10-21T14:55:00Z","v":10410,"vw":6.938091},{"c":6.87,"h":6.925,"l":6.87,"n":149,"o":6.925,"t":"2026-10-21T15:00:00Z","v":10477,"vw":6.899244},{"c":6.86,"h":6.86,"l":6.85,"n":47,"o":6.86,"t":"2026-10-21T15:05:00Z","v":2646,"vw":6.858824},{"c":6.89,"h":6.89,"l":6.86,"n":88,"o":6.86,"t":"2026-10-21T15:10:00Z","v":7269,"vw":6.871216},{"c":6.895,"h":6.905,"l":6.89,"n":73,"o":6.89,"t":"2026-10-21T15:15:00Z","v":4292,"vw":6.895106},{"c":6.9,"h":6.9,"l":6.885,"n":101,"o":6.89,"t":"2026-10-21T15:20:00Z","v":5174,"vw":6.895377},{"c":6.92,"h":6.93,"l":6.9,"n":146,"o":6.9,"t":"2026-10-21T15:25:00Z","v":10136,"vw":6.907682},{"c":6.89,"h":6.91,"l":6.88,"n":110,"o":6.91,"t":"2026-10-21T15:30:00Z","v":6479,"vw":6.893799},{"c":6.85,"h":6.895,"l":6.85,"n":110,"o":6.895,"t":"2026-10-21T15:35:00Z","v":8791,"vw":6.882432},{"c":6.87,"h":6.87,"l":6.85,"n":91,"o":6.85,"t":"2026-10-21T15:40:00Z","v":4901,"vw":6.860619},{"c":6.87,"h":6.87,"l":6.86,"n":55,"o":6.87,"t":"2026-10-21T15:45:00Z","v":2276,"vw":6.868},{"c":6.85,"h":6.86,"l":6.845,"n":189,"o":6.86,"t":"2026-10-21T15:50:00Z","v":8587,"vw":6.851983},{"c":6.84,"h":6.85,"l":6.84,"n":71,"o":6.85,"t":"2026-10-21T15:55:00Z","v":2788,"vw":6.840769},{"c":6.835,"h":6.85,"l":6.8301,"n":120,"o":6.84,"t":"2026-10-21T16:00:00Z","v":9525,"vw":6.841082},{"c":6.82,"h":6.835,"l":6.82,"n":62,"o":6.835,"t":"2026-10-21T16:05:00Z","v":3216,"vw":6.830932},{"c":6.82,"h":6.83,"l":6.815,"n":181,"o":6.82,"t":"2026-10-21T16:10:00Z","v":8651,"vw":6.820405},{"c":6.8377,"h":6.8377,"l":6.82,"n":51,"o":6.82,"t":"2026-10-21T16:15:00Z","v":3316,"vw":6.829681},{"c":6.83,"h":6.84,"l":6.81,"n":164,"o":6.82,"t":"2026-10-21T16:20:00Z","v":9025,"vw":6.827102},{"c":6.82,"h":6.82,"l":6.81,"n":54,"o":6.82,"t":"2026-10-21T16:25:00Z","v":2788,"vw":6.819485},{"c":6.82,"h":6.82,"l":6.82,"n":24,"o":6.82,"t":"2026-10-21T16:30:00Z","v":1419,"vw":6.82},{"c":6.84,"h":6.84,"l":6.8024,"n":159,"o":6.81,"t":"2026-10-21T16:35:00Z","v":9494,"vw":6.814103},{"c":6.81,"h":6.84,"l":6.805,"n":80,"o":6.84,"t":"2026-10-21T16:40:00Z","v":6668,"vw":6.823646},{"c":6.815,"h":6.82,"l":6.81,"n":24,"o":6.82,"t":"2026-10-21T16:45:00Z","v":1709,"vw":6.816},{"c":6.805,"h":6.82,"l":6.805,"n":91,"o":6.815,"t":"2026-10-21T16:50:00Z","v":5426,"vw":6.816123},{"c":6.815,"h":6.815,"l":6.805,"n":76,"o":6.805,"t":"2026-10-21T16:55:00Z","v":5304,"vw":6.809135},{"c":6.815,"h":6.815,"l":6.805,"n":65,"o":6.81,"t":"2026-10-21T17:00:00Z","v":5361,"vw":6.811103},{"c":6.85,"h":6.85,"l":6.815,"n":95,"o":6.815,"t":"2026-10-21T17:05:00Z","v":8418,"vw":6.838906},{"c":6.825,"h":6.84,"l":6.8223,"n":140,"o":6.84,"t":"2026-10-21T17:10:00Z","v":9495,"vw":6.833566},{"c":6.81,"h":6.825,"l":6.795,"n":141,"o":6.825,"t":"2026-10-21T17:15:00Z","v":12370,"vw":6.805831},{"c":6.81,"h":6.82,"l":6.795,"n":177,"o":6.8,"t":"2026-10-21T17:20:00Z","v":17519,"vw":6.806679},{"c":6.81,"h":6.81,"l":6.8001,"n":108,"o":6.81,"t":"2026-10-21T17:25:00Z","v":8092,"vw":6.808553},{"c":6.82,"h":6.82,"l":6.81,"n":112,"o":6.81,"t":"2026-10-21T17:30:00Z","v":5481,"vw":6.817547},{"c":6.85,"h":6.85,"l":6.81,"n":99,"o":6.81,"t":"2026-10-21T17:35:00Z","v":5250,"vw":6.835827},{"c":6.84,"h":6.8585,"l":6.84,"n":44,"o":6.85,"t":"2026-10-21T17:40:00Z","v":6865,"vw":6.850403},{"c":6.82,"h":6.845,"l":6.82,"n":93,"o":6.84,"t":"2026-10-21T17:45:00Z","v":5929,"vw":6.837548},{"c":6.81,"h":6.82,"l":6.805,"n":46,"o":6.82,"t":"2026-10-21T17:50:00Z","v":2228,"vw":6.813809},{"c":6.825,"h":6.83,"l":6.81,"n":138,"o":6.81,"t":"2026-10-21T17:55:00Z","v":8808,"vw":6.821662},{"c":6.82,"h":6.83,"l":6.815,"n":90,"o":6.825,"t":"2026-10-21T18:00:00Z","v":6871,"vw":6.820706},{"c":6.805,"h":6.82,"l":6.805,"n":110,"o":6.82,"t":"2026-10-21T18:05:00Z","v":5503,"vw":6.815473},{"c":6.805,"h":6.81,"l":6.805,"n":74,"o":6.805,"t":"2026-10-21T18:10:00Z","v":3627,"vw":6.807882},{"c":6.81,"h":6.81,"l":6.8021,"n":148,"o":6.805,"t":"2026-10-21T18:15:00Z","v":7723,"vw":6.809011},{"c":6.79,"h":6.8187,"l":6.77,"n":380,"o":6.8187,"t":"2026-10-21T18:20:00Z","v":39178,"vw":6.79127},{"c":6.79,"h":6.79,"l":6.79,"n":59,"o":6.79,"t":"2026-10-21T18:25:00Z","v":3008,"vw":6.79},{"c":6.78,"h":6.8,"l":6.78,"n":115,"o":6.79,"t":"2026-10-21T18:30:00Z","v":5957,"vw":6.786351},{"c":6.7813,"h":6.79,"l":6.78,"n":99,"o":6.78,"t":"2026-10-21T18:35:00Z","v":4247,"vw":6.782231},{"c":6.78,"h":6.79,"l":6.78,"n":130,"o":6.785,"t":"2026-10-21T18:40:00Z","v":10641,"vw":6.788031},{"c":6.74,"h":6.785,"l":6.74,"n":457,"o":6.78,"t":"2026-10-21T18:45:00Z","v":32793,"vw":6.771963},{"c":6.74,"h":6.745,"l":6.72,"n":253,"o":6.73,"t":"2026-10-21T18:50:00Z","v":19086,"vw":6.73147},{"c":6.71,"h":6.73,"l":6.7,"n":219,"o":6.73,"t":"2026-10-21T18:55:00Z","v":17250,"vw":6.714243},{"c":6.715,"h":6.735,"l":6.715,"n":242,"o":6.72,"t":"2026-10-21T19:00:00Z","v":14837,"vw":6.723924},{"c":6.73,"h":6.74,"l":6.715,"n":183,"o":6.715,"t":"2026-10-21T19:05:00Z","v":11723,"vw":6.726697},{"c":6.735,"h":6.74,"l":6.715,"n":210,"o":6.72,"t":"2026-10-21T19:10:00Z","v":13346,"vw":6.722344},{"c":6.745,"h":6.76,"l":6.735,"n":216,"o":6.735,"t":"2026-10-21T19:15:00Z","v":18657,"vw":6.747031},{"c":6.745,"h":6.745,"l":6.735,"n":261,"o":6.745,"t":"2026-10-21T19:20:00Z","v":21879,"vw":6.737906},{"c":6.77,"h":6.78,"l":6.745,"n":265,"o":6.745,"t":"2026-10-21T19:25:00Z","v":23977,"vw":6.763999},{"c":6.77,"h":6.78,"l":6.77,"n":211,"o":6.77,"t":"2026-10-21T19:30:00Z","v":13187,"vw":6.776577},{"c":6.785,"h":6.79,"l":6.77,"n":226,"o":6.77,"t":"2026-10-21T19:35:00Z","v":13353,"vw":6.78216},{"c":6.755,"h":6.785,"l":6.755,"n":405,"o":6.785,"t":"2026-10-21T19:40:00Z","v":29589,"vw":6.771236},{"c":6.775,"h":6.78,"l":6.755,"n":291,"o":6.755,"t":"2026-10-21T19:45:00Z","v":25082,"vw":6.76776},{"c":6.775,"h":6.8,"l":6.77,"n":512,"o":6.775,"t":"2026-10-21T19:50:00Z","v":44787,"vw":6.784675},{"c":6.815,"h":6.82,"l":6.775,"n":1224,"o":6.78,"t":"2026-10-21T19:55:00Z","v":123865,"vw":6.802235},{"c":6.81,"h":6.81,"l":6.81,"n":24,"o":6.81,"t":"2026-10-21T20:00:00Z","v":223780,"vw":6.81},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-21T20:15:00Z","v":1600,"vw":6.81},{"c":6.81,"h":6.81,"l":6.81,"n":3,"o":6.81,"t":"2026-10-22T09:05:00Z","v":333,"vw":6.81},{"c":6.86,"h":6.87,"l":6.72,"n":218,"o":6.72,"t":"2026-10-22T13:30:00Z","v":41624,"vw":6.809746},{"c":6.88,"h":6.93,"l":6.87,"n":110,"o":6.87,"t":"2026-10-22T13:35:00Z","v":9409,"vw":6.906146},{"c":6.86,"h":6.89,"l":6.86,"n":79,"o":6.86,"t":"2026-10-22T13:40:00Z","v":11927,"vw":6.878907},{"c":6.87,"h":6.9,"l":6.865,"n":158,"o":6.87,"t":"2026-10-22T13:45:00Z","v":36284,"vw":6.876141},{"c":6.885,"h":6.885,"l":6.845,"n":109,"o":6.87,"t":"2026-10-22T13:50:00Z","v":7673,"vw":6.865089},{"c":6.91,"h":6.925,"l":6.875,"n":162,"o":6.9,"t":"2026-10-22T13:55:00Z","v":22839,"vw":6.902227},{"c":6.85,"h":6.945,"l":6.85,"n":108,"o":6.92,"t":"2026-10-22T14:00:00Z","v":8680,"vw":6.921938},{"c":6.88,"h":6.88,"l":6.82,"n":106,"o":6.86,"t":"2026-10-22T14:05:00Z","v":8146,"vw":6.838386},{"c":6.83,"h":6.87,"l":6.83,"n":84,"o":6.87,"t":"2026-10-22T14:10:00Z","v":5272,"vw":6.851591},{"c":6.83,"h":6.83,"l":6.81,"n":55,"o":6.82,"t":"2026-10-22T14:15:00Z","v":3084,"vw":6.821302},{"c":6.81,"h":6.83,"l":6.805,"n":96,"o":6.825,"t":"2026-10-22T14:20:00Z","v":7736,"vw":6.818153},{"c":6.78,"h":6.81,"l":6.75,"n":122,"o":6.8,"t":"2026-10-22T14:25:00Z","v":8658,"vw":6.77516},{"c":6.79,"h":6.83,"l":6.78,"n":286,"o":6.78,"t":"2026-10-22T14:30:00Z","v":16303,"vw":6.80149},{"c":6.84,"h":6.85,"l":6.8,"n":124,"o":6.8,"t":"2026-10-22T14:35:00Z","v":7281,"vw":6.834645},{"c":6.88,"h":6.88,"l":6.845,"n":94,"o":6.85,"t":"2026-10-22T14:40:00Z","v":5035,"vw":6.863056},{"c":6.85,"h":6.88,"l":6.85,"n":149,"o":6.88,"t":"2026-10-22T14:45:00Z","v":8055,"vw":6.864818},{"c":6.85,"h":6.87,"l":6.845,"n":87,"o":6.845,"t":"2026-10-22T14:50:00Z","v":3699,"vw":6.856717},{"c":6.85,"h":6.85,"l":6.825,"n":143,"o":6.85,"t":"2026-10-22T14:55:00Z","v":9623,"vw":6.833071},{"c":6.81,"h":6.85,"l":6.805,"n":143,"o":6.85,"t":"2026-10-22T15:00:00Z","v":8216,"vw":6.824721},{"c":6.805,"h":6.81,"l":6.802,"n":108,"o":6.802,"t":"2026-10-22T15:05:00Z","v":6254,"vw":6.80906},{"c":6.75,"h":6.81,"l":6.74,"n":407,"o":6.805,"t":"2026-10-22T15:10:00Z","v":24113,"vw":6.772239},{"c":6.765,"h":6.77,"l":6.74,"n":372,"o":6.75,"t":"2026-10-22T15:15:00Z","v":19328,"vw":6.760141},{"c":6.77,"h":6.805,"l":6.765,"n":285,"o":6.765,"t":"2026-10-22T15:20:00Z","v":11996,"vw":6.784501},{"c":6.74,"h":6.77,"l":6.73,"n":309,"o":6.765,"t":"2026-10-22T15:25:00Z","v":13075,"vw":6.746398},{"c":6.72,"h":6.75,"l":6.715,"n":188,"o":6.75,"t":"2026-10-22T15:30:00Z","v":9100,"vw":6.729302},{"c":6.675,"h":6.72,"l":6.67,"n":246,"o":6.71,"t":"2026-10-22T15:35:00Z","v":13358,"vw":6.694054},{"c":6.72,"h":6.72,"l":6.675,"n":250,"o":6.675,"t":"2026-10-22T15:40:00Z","v":11433,"vw":6.694223},{"c":6.715,"h":6.74,"l":6.715,"n":253,"o":6.73,"t":"2026-10-22T15:45:00Z","v":10644,"vw":6.730276},{"c":6.77,"h":6.77,"l":6.72,"n":220,"o":6.72,"t":"2026-10-22T15:50:00Z","v":9354,"vw":6.746213},{"c":6.795,"h":6.8,"l":6.77,"n":210,"o":6.77,"t":"2026-10-22T15:55:00Z","v":8704,"vw":6.780728},{"c":6.775,"h":6.8,"l":6.775,"n":205,"o":6.795,"t":"2026-10-22T16:00:00Z","v":11940,"vw":6.787861},{"c":6.76,"h":6.775,"l":6.75,"n":262,"o":6.775,"t":"2026-10-22T16:05:00Z","v":17568,"vw":6.75984},{"c":6.745,"h":6.76,"l":6.74,"n":164,"o":6.76,"t":"2026-10-22T16:10:00Z","v":7066,"vw":6.745019},{"c":6.76,"h":6.77,"l":6.745,"n":168,"o":6.745,"t":"2026-10-22T16:15:00Z","v":7911,"vw":6.757425},{"c":6.77,"h":6.77,"l":6.75,"n":132,"o":6.76,"t":"2026-10-22T16:20:00Z","v":5925,"vw":6.760983},{"c":6.775,"h":6.775,"l":6.76,"n":154,"o":6.76,"t":"2026-10-22T16:25:00Z","v":7712,"vw":6.764799},{"c":6.725,"h":6.78,"l":6.725,"n":267,"o":6.7799,"t":"2026-10-22T16:30:00Z","v":15818,"vw":6.764963},{"c":6.71,"h":6.72,"l":6.69,"n":210,"o":6.715,"t":"2026-10-22T16:35:00Z","v":10140,"vw":6.706926},{"c":6.69,"h":6.705,"l":6.68,"n":165,"o":6.7,"t":"2026-10-22T16:40:00Z","v":7928,"vw":6.694998},{"c":6.675,"h":6.68,"l":6.655,"n":236,"o":6.68,"t":"2026-10-22T16:45:00Z","v":11320,"vw":6.668994},{"c":6.745,"h":6.745,"l":6.665,"n":459,"o":6.675,"t":"2026-10-22T16:50:00Z","v":54620,"vw":6.683639},{"c":6.74,"h":6.745,"l":6.735,"n":155,"o":6.74,"t":"2026-10-22T16:55:00Z","v":7310,"vw":6.740509},{"c":6.7,"h":6.74,"l":6.7,"n":201,"o":6.74,"t":"2026-10-22T17:00:00Z","v":12066,"vw":6.721074},{"c":6.72,"h":6.72,"l":6.69,"n":118,"o":6.7,"t":"2026-10-22T17:05:00Z","v":7247,"vw":6.706287},{"c":6.73,"h":6.73,"l":6.72,"n":85,"o":6.725,"t":"2026-10-22T17:10:00Z","v":2697,"vw":6.72722},{"c":6.75,"h":6.76,"l":6.74,"n":191,"o":6.74,"t":"2026-10-22T17:15:00Z","v":9441,"vw":6.747342},{"c":6.72,"h":6.75,"l":6.72,"n":133,"o":6.75,"t":"2026-10-22T17:20:00Z","v":4771,"vw":6.74093},{"c":6.72,"h":6.73,"l":6.705,"n":193,"o":6.73,"t":"2026-10-22T17:25:00Z","v":9484,"vw":6.717481},{"c":6.735,"h":6.735,"l":6.72,"n":158,"o":6.72,"t":"2026-10-22T17:30:00Z","v":8629,"vw":6.727745},{"c":6.77,"h":6.77,"l":6.735,"n":88,"o":6.735,"t":"2026-10-22T17:35:00Z","v":4460,"vw":6.752979},{"c":6.77,"h":6.7785,"l":6.76,"n":110,"o":6.77,"t":"2026-10-22T17:40:00Z","v":8971,"vw":6.773565},{"c":6.79,"h":6.805,"l":6.76,"n":178,"o":6.76,"t":"2026-10-22T17:45:00Z","v":11511,"vw":6.784997},{"c":6.79,"h":6.8,"l":6.78,"n":176,"o":6.79,"t":"2026-10-22T17:50:00Z","v":14267,"vw":6.791571},{"c":6.815,"h":6.815,"l":6.785,"n":122,"o":6.785,"t":"2026-10-22T17:55:00Z","v":7756,"vw":6.799993},{"c":6.78,"h":6.81,"l":6.78,"n":123,"o":6.81,"t":"2026-10-22T18:00:00Z","v":9707,"vw":6.795551},{"c":6.805,"h":6.805,"l":6.78,"n":131,"o":6.78,"t":"2026-10-22T18:05:00Z","v":9135,"vw":6.790747},{"c":6.785,"h":6.815,"l":6.785,"n":225,"o":6.805,"t":"2026-10-22T18:10:00Z","v":14141,"vw":6.800819},{"c":6.84,"h":6.84,"l":6.785,"n":224,"o":6.785,"t":"2026-10-22T18:15:00Z","v":33008,"vw":6.806604},{"c":6.85,"h":6.87,"l":6.84,"n":135,"o":6.84,"t":"2026-10-22T18:20:00Z","v":13341,"vw":6.854677},{"c":6.82,"h":6.85,"l":6.81,"n":140,"o":6.85,"t":"2026-10-22T18:25:00Z","v":8968,"vw":6.830907},{"c":6.8,"h":6.81,"l":6.8,"n":183,"o":6.81,"t":"2026-10-22T18:30:00Z","v":9629,"vw":6.802462},{"c":6.81,"h":6.82,"l":6.8,"n":164,"o":6.8,"t":"2026-10-22T18:35:00Z","v":8752,"vw":6.80883},{"c":6.8,"h":6.81,"l":6.795,"n":112,"o":6.81,"t":"2026-10-22T18:40:00Z","v":6536,"vw":6.800289},{"c":6.795,"h":6.8,"l":6.785,"n":215,"o":6.8,"t":"2026-10-22T18:45:00Z","v":15630,"vw":6.792732},{"c":6.795,"h":6.795,"l":6.785,"n":174,"o":6.795,"t":"2026-10-22T18:50:00Z","v":10206,"vw":6.791495},{"c":6.795,"h":6.82,"l":6.795,"n":214,"o":6.795,"t":"2026-10-22T18:55:00Z","v":13771,"vw":6.810503},{"c":6.805,"h":6.805,"l":6.78,"n":171,"o":6.795,"t":"2026-10-22T19:00:00Z","v":14739,"vw":6.792838},{"c":6.805,"h":6.815,"l":6.8,"n":139,"o":6.81,"t":"2026-10-22T19:05:00Z","v":9067,"vw":6.808787},{"c":6.845,"h":6.845,"l":6.8,"n":248,"o":6.805,"t":"2026-10-22T19:10:00Z","v":20861,"vw":6.817386},{"c":6.84,"h":6.85,"l":6.835,"n":242,"o":6.845,"t":"2026-10-22T19:15:00Z","v":22389,"vw":6.844195},{"c":6.84,"h":6.85,"l":6.82,"n":235,"o":6.84,"t":"2026-10-22T19:20:00Z","v":17490,"vw":6.835296},{"c":6.835,"h":6.845,"l":6.815,"n":294,"o":6.84,"t":"2026-10-22T19:25:00Z","v":22808,"vw":6.831043},{"c":6.835,"h":6.85,"l":6.83,"n":253,"o":6.83,"t":"2026-10-22T19:30:00Z","v":15374,"vw":6.840671},{"c":6.8,"h":6.835,"l":6.8,"n":217,"o":6.835,"t":"2026-10-22T19:35:00Z","v":22671,"vw":6.822076},{"c":6.835,"h":6.835,"l":6.8,"n":352,"o":6.8,"t":"2026-10-22T19:40:00Z","v":31483,"vw":6.823288},{"c":6.81,"h":6.83,"l":6.81,"n":315,"o":6.83,"t":"2026-10-22T19:45:00Z","v":27552,"vw":6.819974},{"c":6.825,"h":6.84,"l":6.82,"n":615,"o":6.83,"t":"2026-10-22T19:50:00Z","v":53769,"vw":6.828966},{"c":6.8,"h":6.86,"l":6.8,"n":1507,"o":6.825,"t":"2026-10-22T19:55:00Z","v":138796,"vw":6.835345},{"c":6.82,"h":6.82,"l":6.82,"n":26,"o":6.82,"t":"2026-10-22T20:00:00Z","v":285233,"vw":6.82},{"c":6.8019,"h":6.8019,"l":6.8019,"n":1,"o":6.8019,"t":"2026-10-22T20:10:00Z","v":19322,"vw":6.8019}],"history":[{"c":12.58,"h":13.11,"l":12,"n":2119,"o":12,"t":"2024-10-21T04:00:00Z","v":122169,"vw":12.721409},{"c":12.98,"h":13.02,"l":12.36,"n":1679,"o":12.58,"t":"2024-10-22T04:00:00Z","v":85167,"vw":12.804378},{"c":12.04,"h":13.0137,"l":11.8,"n":1778,"o":12.9,"t":"2024-10-23T04:00:00Z","v":87022,"vw":12.248847},{"c":11.97,"h":12.58,"l":11.86,"n":1072,"o":12.25,"t":"2024-10-24T04:00:00Z","v":49768,"vw":12.119044},{"c":11.9,"h":12.36,"l":11.8,"n":1707,"o":12,"t":"2024-10-25T04:00:00Z","v":59853,"vw":11.936999},{"c":11.99,"h":12,"l":11.6201,"n":1632,"o":11.85,"t":"2024-10-28T04:00:00Z","v":63235,"vw":11.831011},{"c":12.16,"h":12.22,"l":11.95,"n":977,"o":12.01,"t":"2024-10-29T04:00:00Z","v":24214,"vw":12.10746},{"c":11.23,"h":12.0321,"l":11.23,"n":1108,"o":11.81,"t":"2024-10-30T04:00:00Z","v":43997,"vw":11.537252},{"c":11.32,"h":11.8,"l":11.11,"n":1386,"o":11.11,"t":"2024-10-31T04:00:00Z","v":71372,"vw":11.418344},{"c":11.31,"h":11.5739,"l":11.275,"n":1445,"o":11.43,"t":"2024-11-01T04:00:00Z","v":49874,"vw":11.403568},{"c":11.42,"h":11.59,"l":11.23,"n":792,"o":11.31,"t":"2024-11-04T05:00:00Z","v":24631,"vw":11.420339},{"c":11.95,"h":11.99,"l":11.4,"n":834,"o":11.4,"t":"2024-11-05T05:00:00Z","v":24774,"vw":11.896669},{"c":12.34,"h":13,"l":12.15,"n":2822,"o":12.22,"t":"2024-11-06T05:00:00Z","v":98868,"vw":12.54829},{"c":11.7,"h":12.3,"l":11.46,"n":2456,"o":12.27,"t":"2024-11-07T05:00:00Z","v":55933,"vw":11.824484},{"c":12.02,"h":12.18,"l":11.425,"n":2599,"o":11.75,"t":"2024-11-08T05:00:00Z","v":81060,"vw":11.947929},{"c":11.84,"h":12.29,"l":11.7,"n":1897,"o":12.19,"t":"2024-11-11T05:00:00Z","v":92297,"vw":11.937512},{"c":11.35,"h":12.05,"l":11.1,"n":1289,"o":11.86,"t":"2024-11-12T05:00:00Z","v":52403,"vw":11.381709},{"c":10.81,"h":11.51,"l":10.73,"n":1455,"o":11.51,"t":"2024-11-13T05:00:00Z","v":61751,"vw":10.958254},{"c":9.41,"h":10.985,"l":9.11,"n":3928,"o":10.92,"t":"2024-11-14T05:00:00Z","v":246429,"vw":9.812054},{"c":8.85,"h":10.64,"l":8.225,"n":4413,"o":9.5,"t":"2024-11-15T05:00:00Z","v":181252,"vw":9.105428},{"c":8.64,"h":9.9848,"l":8.33,"n":2164,"o":9.23,"t":"2024-11-18T05:00:00Z","v":91172,"vw":8.691582},{"c":10.35,"h":10.4,"l":8.72,"n":4497,"o":9.5,"t":"2024-11-19T05:00:00Z","v":200141,"vw":10.041854},{"c":9.64,"h":10.36,"l":9.075,"n":3012,"o":10.36,"t":"2024-11-20T05:00:00Z","v":244995,"vw":9.619851},{"c":9.44,"h":9.86,"l":9.255,"n":2151,"o":9.7,"t":"2024-11-21T05:00:00Z","v":80146,"vw":9.474035},{"c":9.46,"h":9.72,"l":9.09,"n":2475,"o":9.48,"t":"2024-11-22T05:00:00Z","v":120496,"vw":9.437774},{"c":9.42,"h":9.9374,"l":9.325,"n":2645,"o":9.6,"t":"2024-11-25T05:00:00Z","v":103263,"vw":9.538544},{"c":9.4,"h":9.56,"l":9.0609,"n":1657,"o":9.42,"t":"2024-11-26T05:00:00Z","v":68223,"vw":9.37483},{"c":9.72,"h":9.914,"l":9.44,"n":1287,"o":9.52,"t":"2024-11-27T05:00:00Z","v":39075,"vw":9.641595},{"c":9.26,"h":9.77,"l":9.21,"n":1677,"o":9.77,"t":"2024-11-29T05:00:00Z","v":67434,"vw":9.342554},{"c":8.27,"h":9.36,"l":8.213,"n":4757,"o":9.25,"t":"2024-12-02T05:00:00Z","v":222113,"vw":8.377211},{"c":8.56,"h":9.0068,"l":8.35,"n":3197,"o":8.36,"t":"2024-12-03T05:00:00Z","v":184689,"vw":8.651012},{"c":7.99,"h":8.56,"l":7.96,"n":2659,"o":8.41,"t":"2024-12-04T05:00:00Z","v":119557,"vw":8.214745},{"c":8.62,"h":8.82,"l":7.66,"n":3150,"o":7.95,"t":"2024-12-05T05:00:00Z","v":474335,"vw":8.383845},{"c":9,"h":9.26,"l":8.1806,"n":2425,"o":8.66,"t":"2024-12-06T05:00:00Z","v":101691,"vw":9.021884},{"c":8.61,"h":9.4,"l":8.58,"n":2581,"o":9.08,"t":"2024-12-09T05:00:00Z","v":141641,"vw":8.767313},{"c":8.39,"h":8.81,"l":8.36,"n":2959,"o":8.79,"t":"2024-12-10T05:00:00Z","v":177126,"vw":8.479096},{"c":8.5,"h":8.89,"l":8.13,"n":3439,"o":8.43,"t":"2024-12-11T05:00:00Z","v":106852,"vw":8.450244},{"c":8.73,"h":8.98,"l":8.48,"n":1553,"o":8.48,"t":"2024-12-12T05:00:00Z","v":81811,"vw":8.699752},{"c":8.39,"h":8.66,"l":8.29,"n":1911,"o":8.5,"t":"2024-12-13T05:00:00Z","v":76812,"vw":8.476626},{"c":8.58,"h":8.7668,"l":8.25,"n":1436,"o":8.25,"t":"2024-12-16T05:00:00Z","v":71166,"vw":8.569278},{"c":8.74,"h":9.2,"l":8.61,"n":1949,"o":8.61,"t":"2024-12-17T05:00:00Z","v":89169,"vw":8.827167},{"c":8.43,"h":9.14,"l":8.43,"n":2361,"o":8.8,"t":"2024-12-18T05:00:00Z","v":98527,"vw":8.640305},{"c":8.63,"h":9.04,"l":8.3131,"n":2820,"o":8.43,"t":"2024-12-19T05:00:00Z","v":227800,"vw":8.672253},{"c":8.82,"h":8.92,"l":8.29,"n":2227,"o":8.51,"t":"2024-12-20T05:00:00Z","v":404401,"vw":8.780582},{"c":8.37,"h":8.98,"l":8.32,"n":3350,"o":8.93,"t":"2024-12-23T05:00:00Z","v":126616,"vw":8.583117},{"c":8.04,"h":8.31,"l":7.91,"n":1185,"o":8.31,"t":"2024-12-24T05:00:00Z","v":44241,"vw":8.024327},{"c":8.41,"h":8.92,"l":7.64,"n":2716,"o":8.04,"t":"2024-12-26T05:00:00Z","v":119152,"vw":8.217777},{"c":8.06,"h":8.88,"l":7.753,"n":3203,"o":8.2,"t":"2024-12-27T05:00:00Z","v":145286,"vw":8.124908},{"c":7.52,"h":8.487,"l":7.46,"n":3357,"o":8.3,"t":"2024-12-30T05:00:00Z","v":196387,"vw":7.64021},{"c":7.86,"h":8.19,"l":7.46,"n":2459,"o":7.46,"t":"2024-12-31T05:00:00Z","v":104038,"vw":7.846326},{"c":8.22,"h":8.63,"l":7.92,"n":1368,"o":7.92,"t":"2025-01-02T05:00:00Z","v":68004,"vw":8.300505},{"c":8.45,"h":8.56,"l":8.13,"n":1962,"o":8.16,"t":"2025-01-03T05:00:00Z","v":83508,"vw":8.422076},{"c":8.79,"h":9.07,"l":8.3865,"n":2449,"o":8.5,"t":"2025-01-06T05:00:00Z","v":114121,"vw":8.856933},{"c":8.05,"h":8.835,"l":8.02,"n":1875,"o":8.61,"t":"2025-01-07T05:00:00Z","v":86975,"vw":8.216228},{"c":7.69,"h":8.06,"l":7.48,"n":1664,"o":8.06,"t":"2025-01-08T05:00:00Z","v":73387,"vw":7.682441},{"c":7,"h":7.59,"l":6.75,"n":3048,"o":7.59,"t":"2025-01-10T05:00:00Z","v":208522,"vw":6.994759},{"c":7.2,"h":7.41,"l":6.76,"n":1731,"o":6.91,"t":"2025-01-13T05:00:00Z","v":84324,"vw":7.099},{"c":7.64,"h":7.64,"l":6.9801,"n":1373,"o":7.19,"t":"2025-01-14T05:00:00Z","v":70273,"vw":7.443489},{"c":7.73,"h":7.8,"l":7.385,"n":1386,"o":7.7,"t":"2025-01-15T05:00:00Z","v":61164,"vw":7.661624},{"c":7.79,"h":7.89,"l":7.585,"n":1263,"o":7.765,"t":"2025-01-16T05:00:00Z","v":43272,"vw":7.763147},{"c":7.66,"h":7.86,"l":7.5001,"n":1632,"o":7.86,"t":"2025-01-17T05:00:00Z","v":79853,"vw":7.653303},{"c":7.41,"h":7.74,"l":7.24,"n":2874,"o":7.66,"t":"2025-01-21T05:00:00Z","v":123025,"vw":7.429034},{"c":6.9,"h":7.745,"l":6.78,"n":3092,"o":7.37,"t":"2025-01-22T05:00:00Z","v":266687,"vw":7.024171},{"c":6.57,"h":6.97,"l":6.4,"n":4146,"o":6.79,"t":"2025-01-23T05:00:00Z","v":640730,"vw":6.552779},{"c":6.68,"h":6.755,"l":6.5,"n":3422,"o":6.65,"t":"2025-01-24T05:00:00Z","v":257481,"vw":6.656801},{"c":6.75,"h":7.0228,"l":6.49,"n":3331,"o":6.69,"t":"2025-01-27T05:00:00Z","v":229385,"vw":6.64031},{"c":6.61,"h":6.8258,"l":6.41,"n":2249,"o":6.55,"t":"2025-01-28T05:00:00Z","v":117164,"vw":6.5931},{"c":6.53,"h":6.84,"l":6.29,"n":2615,"o":6.66,"t":"2025-01-29T05:00:00Z","v":141846,"vw":6.44579},{"c":6.72,"h":7.1076,"l":6.66,"n":4536,"o":6.8,"t":"2025-01-30T05:00:00Z","v":308798,"vw":6.80449},{"c":7.48,"h":7.79,"l":6.62,"n":3985,"o":6.62,"t":"2025-01-31T05:00:00Z","v":226981,"vw":7.370203},{"c":7.44,"h":7.59,"l":7.27,"n":2736,"o":7.4,"t":"2025-02-03T05:00:00Z","v":121398,"vw":7.434162},{"c":7.45,"h":7.5199,"l":7.205,"n":1990,"o":7.39,"t":"2025-02-04T05:00:00Z","v":74761,"vw":7.42579},{"c":7.13,"h":7.63,"l":7.1,"n":2780,"o":7.5,"t":"2025-02-05T05:00:00Z","v":146323,"vw":7.281712},{"c":6.59,"h":7.24,"l":6.52,"n":2593,"o":7.24,"t":"2025-02-06T05:00:00Z","v":204524,"vw":6.797628},{"c":5.67,"h":6.2,"l":4.855,"n":13275,"o":5.33,"t":"2025-02-07T05:00:00Z","v":1461496,"vw":5.555345},{"c":4.82,"h":5.75,"l":4.74,"n":5395,"o":5.6,"t":"2025-02-10T05:00:00Z","v":425250,"vw":5.014797},{"c":5.01,"h":5.15,"l":4.7588,"n":4488,"o":5,"t":"2025-02-11T05:00:00Z","v":390297,"vw":4.942016},{"c":5.03,"h":5.165,"l":4.83,"n":2928,"o":4.83,"t":"2025-02-12T05:00:00Z","v":166115,"vw":5.043371},{"c":5.1,"h":5.23,"l":4.9322,"n":2072,"o":5,"t":"2025-02-13T05:00:00Z","v":164348,"vw":5.105907},{"c":5.21,"h":5.34,"l":4.96,"n":2345,"o":5.02,"t":"2025-02-14T05:00:00Z","v":115186,"vw":5.128602},{"c":5.06,"h":5.28,"l":4.96,"n":2996,"o":5.27,"t":"2025-02-18T05:00:00Z","v":266240,"vw":5.12227},{"c":5.1,"h":5.195,"l":4.92,"n":2035,"o":5,"t":"2025-02-19T05:00:00Z","v":143041,"vw":5.071339},{"c":5.13,"h":5.3,"l":5,"n":2333,"o":5,"t":"2025-02-20T05:00:00Z","v":192125,"vw":5.148121},{"c":5.17,"h":5.6,"l":5.12,"n":3590,"o":5.13,"t":"2025-02-21T05:00:00Z","v":458151,"vw":5.264247},{"c":5.24,"h":5.6,"l":5.12,"n":2928,"o":5.23,"t":"2025-02-24T05:00:00Z","v":216628,"vw":5.356249},{"c":4.85,"h":5.39,"l":4.74,"n":2849,"o":5.11,"t":"2025-02-25T05:00:00Z","v":218726,"vw":4.9227},{"c":4.57,"h":4.9788,"l":4.46,"n":2701,"o":4.9,"t":"2025-02-26T05:00:00Z","v":146753,"vw":4.702798},{"c":4.67,"h":4.86,"l":4.64,"n":1981,"o":4.73,"t":"2025-02-27T05:00:00Z","v":119584,"vw":4.731339},{"c":4.65,"h":4.8281,"l":4.36,"n":3698,"o":4.65,"t":"2025-02-28T05:00:00Z","v":235273,"vw":4.537557},{"c":4.54,"h":4.88,"l":4.4811,"n":2415,"o":4.7,"t":"2025-03-03T05:00:00Z","v":113004,"vw":4.649515},{"c":4.59,"h":4.672,"l":4.4763,"n":2217,"o":4.5,"t":"2025-03-04T05:00:00Z","v":92200,"vw":4.590939},{"c":4.72,"h":4.84,"l":4.44,"n":2254,"o":4.6,"t":"2025-03-05T05:00:00Z","v":155542,"vw":4.662194},{"c":5.1,"h":5.205,"l":4.62,"n":2723,"o":4.7,"t":"2025-03-06T05:00:00Z","v":165846,"vw":5.064864},{"c":4.88,"h":5.05,"l":4.755,"n":2084,"o":5.02,"t":"2025-03-07T05:00:00Z","v":100209,"vw":4.904241},{"c":4.85,"h":4.905,"l":4.57,"n":2225,"o":4.7,"t":"2025-03-10T04:00:00Z","v":113649,"vw":4.789627},{"c":4.79,"h":4.97,"l":4.56,"n":3490,"o":4.66,"t":"2025-03-11T04:00:00Z","v":155148,"vw":4.721119},{"c":5,"h":5.01,"l":4.534,"n":2932,"o":4.7,"t":"2025-03-12T04:00:00Z","v":106597,"vw":4.910997},{"c":4.59,"h":5.01,"l":4.57,"n":2457,"o":5,"t":"2025-03-13T04:00:00Z","v":103224,"vw":4.669189},{"c":4.57,"h":4.9305,"l":4.55,"n":2616,"o":4.69,"t":"2025-03-14T04:00:00Z","v":100363,"vw":4.638822},{"c":4.33,"h":4.745,"l":4.27,"n":3051,"o":4.55,"t":"2025-03-17T04:00:00Z","v":159943,"vw":4.407696},{"c":4.48,"h":4.5484,"l":4.25,"n":2420,"o":4.36,"t":"2025-03-18T04:00:00Z","v":112495,"vw":4.421057},{"c":4.37,"h":4.65,"l":4.24,"n":2003,"o":4.49,"t":"2025-03-19T04:00:00Z","v":139721,"vw":4.423532},{"c":3.57,"h":4.4,"l":3.515,"n":3350,"o":4.28,"t":"2025-03-20T04:00:00Z","v":234051,"vw":3.80309},{"c":3.75,"h":3.8986,"l":3.18,"n":3335,"o":3.58,"t":"2025-03-21T04:00:00Z","v":1028876,"vw":3.726295},{"c":3.775,"h":3.89,"l":3.4,"n":2725,"o":3.79,"t":"2025-03-24T04:00:00Z","v":209199,"vw":3.702137},{"c":4,"h":5.7,"l":3.92,"n":122079,"o":5.7,"t":"2025-03-25T04:00:00Z","v":13330933,"vw":4.428247},{"c":4.92,"h":6.04,"l":3.8,"n":42231,"o":3.82,"t":"2025-03-26T04:00:00Z","v":5416246,"vw":5.224061},{"c":4.7,"h":5.05,"l":4.29,"n":8846,"o":4.66,"t":"2025-03-27T04:00:00Z","v":762067,"vw":4.780606},{"c":5.64,"h":6,"l":4.71,"n":19527,"o":4.71,"t":"2025-03-28T04:00:00Z","v":1629138,"vw":5.493155},{"c":6.14,"h":6.14,"l":5.0717,"n":9874,"o":5.65,"t":"2025-03-31T04:00:00Z","v":696455,"vw":5.744476},{"c":7.24,"h":7.25,"l":6.17,"n":13872,"o":6.18,"t":"2025-04-01T04:00:00Z","v":1125324,"vw":6.785022},{"c":9.84,"h":10.42,"l":7.01,"n":26774,"o":7.07,"t":"2025-04-02T04:00:00Z","v":2790022,"vw":9.096337},{"c":8.54,"h":9.7,"l":7.6609,"n":10372,"o":8.72,"t":"2025-04-03T04:00:00Z","v":596148,"vw":8.744017},{"c":10.05,"h":10.49,"l":8.45,"n":16523,"o":8.48,"t":"2025-04-04T04:00:00Z","v":841681,"vw":9.695882},{"c":10.07,"h":10.36,"l":7.3601,"n":16079,"o":9.98,"t":"2025-04-07T04:00:00Z","v":771291,"vw":8.90335},{"c":7.4,"h":9.7305,"l":6.69,"n":15117,"o":9.63,"t":"2025-04-08T04:00:00Z","v":886499,"vw":7.591505},{"c":8.04,"h":8.45,"l":6.7024,"n":10155,"o":7.11,"t":"2025-04-09T04:00:00Z","v":576255,"vw":7.613768},{"c":6.83,"h":7.94,"l":6.61,"n":6580,"o":7.85,"t":"2025-04-10T04:00:00Z","v":329907,"vw":6.958311},{"c":6.48,"h":7.3774,"l":6.095,"n":5343,"o":7.06,"t":"2025-04-11T04:00:00Z","v":302590,"vw":6.472353},{"c":5.39,"h":6.5089,"l":5.015,"n":8045,"o":6.48,"t":"2025-04-14T04:00:00Z","v":568332,"vw":5.33319},{"c":5.11,"h":5.65,"l":4.91,"n":5581,"o":5.33,"t":"2025-04-15T04:00:00Z","v":354609,"vw":5.15774},{"c":5.07,"h":5.27,"l":4.8501,"n":4050,"o":5,"t":"2025-04-16T04:00:00Z","v":258453,"vw":5.025423},{"c":5,"h":5.31,"l":4.8518,"n":3771,"o":5.04,"t":"2025-04-17T04:00:00Z","v":289149,"vw":5.071047},{"c":4.7,"h":5.0306,"l":4.645,"n":2778,"o":4.9,"t":"2025-04-21T04:00:00Z","v":212286,"vw":4.751848},{"c":4.97,"h":5.03,"l":4.6517,"n":3254,"o":4.82,"t":"2025-04-22T04:00:00Z","v":329094,"vw":4.801957},{"c":4.71,"h":5.4781,"l":4.7,"n":4072,"o":5.1,"t":"2025-04-23T04:00:00Z","v":287204,"vw":5.024897},{"c":4.31,"h":4.93,"l":4.28,"n":5416,"o":4.69,"t":"2025-04-24T04:00:00Z","v":533513,"vw":4.441292},{"c":4.28,"h":4.4884,"l":4.16,"n":2909,"o":4.29,"t":"2025-04-25T04:00:00Z","v":181491,"vw":4.266372},{"c":4.12,"h":4.41,"l":4.12,"n":2451,"o":4.3,"t":"2025-04-28T04:00:00Z","v":130588,"vw":4.227211},{"c":4.33,"h":4.5584,"l":4.02,"n":5071,"o":4.1,"t":"2025-04-29T04:00:00Z","v":335568,"vw":4.363899},{"c":4.14,"h":4.4784,"l":4.08,"n":3082,"o":4.23,"t":"2025-04-30T04:00:00Z","v":179467,"vw":4.180111},{"c":3.83,"h":4.25,"l":3.79,"n":2787,"o":4.05,"t":"2025-05-01T04:00:00Z","v":246878,"vw":3.950978},{"c":4.59,"h":4.84,"l":3.82,"n":9425,"o":3.83,"t":"2025-05-02T04:00:00Z","v":906667,"vw":4.494096},{"c":4.4,"h":5.48,"l":4.16,"n":9872,"o":4.53,"t":"2025-05-05T04:00:00Z","v":796200,"vw":4.623382},{"c":4.35,"h":4.5527,"l":4.11,"n":4223,"o":4.34,"t":"2025-05-06T04:00:00Z","v":355306,"vw":4.266076},{"c":4.79,"h":4.88,"l":4.28,"n":8928,"o":4.68,"t":"2025-05-07T04:00:00Z","v":901397,"vw":4.655964},{"c":5.32,"h":5.46,"l":4.725,"n":7434,"o":4.85,"t":"2025-05-08T04:00:00Z","v":748418,"vw":5.111212},{"c":5.03,"h":5.52,"l":4.94,"n":4393,"o":5.34,"t":"2025-05-09T04:00:00Z","v":322790,"vw":5.200298},{"c":5.25,"h":5.4881,"l":5,"n":3189,"o":5.31,"t":"2025-05-12T04:00:00Z","v":296116,"vw":5.222186},{"c":4.46,"h":5.29,"l":4.39,"n":5336,"o":5.24,"t":"2025-05-13T04:00:00Z","v":542498,"vw":4.744616},{"c":4.51,"h":4.74,"l":4.305,"n":8575,"o":4.74,"t":"2025-05-14T04:00:00Z","v":751739,"vw":4.482998},{"c":5.35,"h":5.45,"l":4.32,"n":11314,"o":4.49,"t":"2025-05-15T04:00:00Z","v":1107489,"vw":5.078375},{"c":5.62,"h":5.899,"l":5.1219,"n":7997,"o":5.34,"t":"2025-05-16T04:00:00Z","v":682580,"vw":5.562914},{"c":5.95,"h":6.185,"l":5.5102,"n":7211,"o":5.63,"t":"2025-05-19T04:00:00Z","v":557970,"vw":5.905102},{"c":4.88,"h":5.905,"l":4.84,"n":15113,"o":5.905,"t":"2025-05-20T04:00:00Z","v":1901530,"vw":5.030567},{"c":4.78,"h":6.14,"l":4.45,"n":32801,"o":4.95,"t":"2025-05-21T04:00:00Z","v":3173504,"vw":4.922895},{"c":4.84,"h":5.08,"l":4.29,"n":18513,"o":4.59,"t":"2025-05-22T04:00:00Z","v":1841537,"vw":4.853613},{"c":4.875,"h":4.98,"l":4.6917,"n":13885,"o":4.88,"t":"2025-05-23T04:00:00Z","v":1050378,"vw":4.878473},{"c":4.45,"h":4.94,"l":4.205,"n":13365,"o":4.8,"t":"2025-05-27T04:00:00Z","v":1352540,"vw":4.43012},{"c":3.94,"h":4.425,"l":3.7301,"n":15023,"o":4.42,"t":"2025-05-28T04:00:00Z","v":1695905,"vw":4.005},{"c":3.91,"h":4.1,"l":3.75,"n":10941,"o":4,"t":"2025-05-29T04:00:00Z","v":1188834,"vw":3.941211},{"c":3.5,"h":3.965,"l":3.5,"n":10789,"o":3.84,"t":"2025-05-30T04:00:00Z","v":1143814,"vw":3.633804},{"c":3.29,"h":3.6,"l":3.26,"n":10492,"o":3.6,"t":"2025-06-02T04:00:00Z","v":1315157,"vw":3.387811},{"c":3.45,"h":3.77,"l":3.25,"n":12468,"o":3.3,"t":"2025-06-03T04:00:00Z","v":1712227,"vw":3.536123},{"c":3.41,"h":3.77,"l":3.39,"n":6611,"o":3.43,"t":"2025-06-04T04:00:00Z","v":561559,"vw":3.509618},{"c":3.35,"h":3.5399,"l":3.251,"n":6799,"o":3.4,"t":"2025-06-05T04:00:00Z","v":742125,"vw":3.347178},{"c":3.59,"h":3.85,"l":3.32,"n":6479,"o":3.35,"t":"2025-06-06T04:00:00Z","v":997949,"vw":3.66066},{"c":3.43,"h":3.7,"l":3.37,"n":8127,"o":3.6,"t":"2025-06-09T04:00:00Z","v":616074,"vw":3.445947},{"c":3.36,"h":3.5703,"l":3.35,"n":7034,"o":3.44,"t":"2025-06-10T04:00:00Z","v":812307,"vw":3.452478},{"c":3.29,"h":3.4,"l":3.27,"n":5659,"o":3.4,"t":"2025-06-11T04:00:00Z","v":741128,"vw":3.318907},{"c":3.18,"h":3.37,"l":3.15,"n":6881,"o":3.27,"t":"2025-06-12T04:00:00Z","v":817401,"vw":3.228953},{"c":3.14,"h":3.2685,"l":3.1,"n":5067,"o":3.17,"t":"2025-06-13T04:00:00Z","v":637977,"vw":3.176763},{"c":3.13,"h":3.1664,"l":3.04,"n":5193,"o":3.15,"t":"2025-06-16T04:00:00Z","v":575867,"vw":3.109738},{"c":3.01,"h":3.1989,"l":3.01,"n":6202,"o":3.06,"t":"2025-06-17T04:00:00Z","v":778136,"vw":3.049598},{"c":3.01,"h":3.1,"l":2.93,"n":7428,"o":3.06,"t":"2025-06-18T04:00:00Z","v":849866,"vw":3.009662},{"c":2.86,"h":3.0999,"l":2.81,"n":8749,"o":3.01,"t":"2025-06-20T04:00:00Z","v":1600280,"vw":2.889077},{"c":2.8,"h":2.91,"l":2.77,"n":11249,"o":2.82,"t":"2025-06-23T04:00:00Z","v":1044646,"vw":2.818838},{"c":3.01,"h":3.11,"l":2.7601,"n":6629,"o":2.8,"t":"2025-06-24T04:00:00Z","v":969721,"vw":2.987056},{"c":2.93,"h":3.0922,"l":2.8,"n":4876,"o":3,"t":"2025-06-25T04:00:00Z","v":608117,"vw":2.892562},{"c":3.3,"h":3.3,"l":2.92,"n":8110,"o":2.92,"t":"2025-06-26T04:00:00Z","v":1373253,"vw":3.158568},{"c":3.02,"h":3.3,"l":2.98,"n":7769,"o":3.3,"t":"2025-06-27T04:00:00Z","v":1749137,"vw":3.045937},{"c":3,"h":3.195,"l":2.9823,"n":5475,"o":3.05,"t":"2025-06-30T04:00:00Z","v":792159,"vw":3.064739},{"c":3.02,"h":3.235,"l":2.92,"n":5723,"o":2.98,"t":"2025-07-01T04:00:00Z","v":800598,"vw":3.060207},{"c":3.28,"h":3.4701,"l":3,"n":7246,"o":3,"t":"2025-07-02T04:00:00Z","v":1266158,"vw":3.294549},{"c":3.4,"h":3.5,"l":3.3,"n":3044,"o":3.31,"t":"2025-07-03T04:00:00Z","v":444413,"vw":3.410944},{"c":3.31,"h":3.41,"l":3.2,"n":4899,"o":3.3,"t":"2025-07-07T04:00:00Z","v":556139,"vw":3.315791},{"c":3.48,"h":3.55,"l":3.33,"n":3881,"o":3.33,"t":"2025-07-08T04:00:00Z","v":490411,"vw":3.462603},{"c":3.5,"h":3.5887,"l":3.42,"n":4325,"o":3.51,"t":"2025-07-09T04:00:00Z","v":523013,"vw":3.506391},{"c":3.56,"h":3.61,"l":3.46,"n":4786,"o":3.5,"t":"2025-07-10T04:00:00Z","v":463295,"vw":3.54091},{"c":3.52,"h":3.65,"l":3.5,"n":4911,"o":3.56,"t":"2025-07-11T04:00:00Z","v":489143,"vw":3.546061},{"c":3.6,"h":3.71,"l":3.46,"n":6250,"o":3.46,"t":"2025-07-14T04:00:00Z","v":697820,"vw":3.612286},{"c":3.49,"h":3.67,"l":3.49,"n":5412,"o":3.58,"t":"2025-07-15T04:00:00Z","v":432190,"vw":3.568179},{"c":3.44,"h":3.62,"l":3.41,"n":6276,"o":3.55,"t":"2025-07-16T04:00:00Z","v":572740,"vw":3.479041},{"c":3.51,"h":3.66,"l":3.47,"n":6190,"o":3.48,"t":"2025-07-17T04:00:00Z","v":607685,"vw":3.55692},{"c":3.33,"h":3.5801,"l":3.28,"n":6740,"o":3.56,"t":"2025-07-18T04:00:00Z","v":571401,"vw":3.419978},{"c":3.32,"h":3.51,"l":3.31,"n":4927,"o":3.4,"t":"2025-07-21T04:00:00Z","v":429402,"vw":3.392025},{"c":3.31,"h":3.4189,"l":3.245,"n":3520,"o":3.33,"t":"2025-07-22T04:00:00Z","v":343329,"vw":3.317367},{"c":3.84,"h":3.86,"l":3.33,"n":8166,"o":3.36,"t":"2025-07-23T04:00:00Z","v":1295861,"vw":3.658741},{"c":3.86,"h":4.16,"l":3.77,"n":8089,"o":3.83,"t":"2025-07-24T04:00:00Z","v":1052571,"vw":3.916055},{"c":3.88,"h":4.1396,"l":3.85,"n":6071,"o":4.12,"t":"2025-07-25T04:00:00Z","v":660811,"vw":3.958205},{"c":4.04,"h":4.08,"l":3.75,"n":7337,"o":3.87,"t":"2025-07-28T04:00:00Z","v":1469434,"vw":3.999244},{"c":3.95,"h":4.0831,"l":3.86,"n":6809,"o":4.08,"t":"2025-07-29T04:00:00Z","v":1196953,"vw":3.983253},{"c":4.1,"h":4.28,"l":3.87,"n":7836,"o":3.95,"t":"2025-07-30T04:00:00Z","v":913431,"vw":4.049363},{"c":4.14,"h":4.27,"l":4.035,"n":5919,"o":4.1,"t":"2025-07-31T04:00:00Z","v":507203,"vw":4.162009},{"c":4.13,"h":4.28,"l":4,"n":5225,"o":4.07,"t":"2025-08-01T04:00:00Z","v":449242,"vw":4.134783},{"c":4.09,"h":4.22,"l":4.035,"n":4822,"o":4.14,"t":"2025-08-04T04:00:00Z","v":446310,"vw":4.114119},{"c":4.2,"h":4.23,"l":4.065,"n":4867,"o":4.11,"t":"2025-08-05T04:00:00Z","v":449545,"vw":4.167155},{"c":4.37,"h":4.39,"l":4.1515,"n":6455,"o":4.19,"t":"2025-08-06T04:00:00Z","v":480739,"vw":4.300136},{"c":4.33,"h":4.4,"l":4.24,"n":6183,"o":4.36,"t":"2025-08-07T04:00:00Z","v":740087,"vw":4.311053},{"c":4.3,"h":4.39,"l":4.1,"n":5075,"o":4.29,"t":"2025-08-08T04:00:00Z","v":718447,"vw":4.256879},{"c":4.34,"h":4.4399,"l":4.25,"n":9990,"o":4.25,"t":"2025-08-11T04:00:00Z","v":824611,"vw":4.352344},{"c":4.46,"h":4.655,"l":4.28,"n":10754,"o":4.35,"t":"2025-08-12T04:00:00Z","v":1130712,"vw":4.508527},{"c":4.42,"h":4.57,"l":4.21,"n":6440,"o":4.45,"t":"2025-08-13T04:00:00Z","v":731555,"vw":4.438854},{"c":4.39,"h":4.45,"l":4.0911,"n":6628,"o":4.16,"t":"2025-08-14T04:00:00Z","v":546805,"vw":4.354176},{"c":4.75,"h":4.77,"l":4.4422,"n":7593,"o":4.45,"t":"2025-08-15T04:00:00Z","v":865375,"vw":4.650429},{"c":4.85,"h":5.131,"l":4.71,"n":9748,"o":4.74,"t":"2025-08-18T04:00:00Z","v":1133983,"vw":4.931683},{"c":4.73,"h":4.9,"l":4.45,"n":6235,"o":4.9,"t":"2025-08-19T04:00:00Z","v":603578,"vw":4.628972},{"c":4.41,"h":4.7,"l":4.36,"n":5829,"o":4.5719,"t":"2025-08-20T04:00:00Z","v":597489,"vw":4.467795},{"c":4.6,"h":4.61,"l":4.33,"n":4916,"o":4.41,"t":"2025-08-21T04:00:00Z","v":444440,"vw":4.516703},{"c":4.84,"h":4.8683,"l":4.61,"n":7246,"o":4.61,"t":"2025-08-22T04:00:00Z","v":693197,"vw":4.77759},{"c":4.9,"h":5,"l":4.79,"n":7302,"o":4.85,"t":"2025-08-25T04:00:00Z","v":956723,"vw":4.902026},{"c":4.78,"h":4.9,"l":4.61,"n":5662,"o":4.89,"t":"2025-08-26T04:00:00Z","v":605139,"vw":4.765964},{"c":4.92,"h":4.92,"l":4.72,"n":6153,"o":4.79,"t":"2025-08-27T04:00:00Z","v":619478,"vw":4.831059},{"c":4.7,"h":4.9782,"l":4.615,"n":5436,"o":4.94,"t":"2025-08-28T04:00:00Z","v":607922,"vw":4.762107},{"c":4.64,"h":4.7629,"l":4.57,"n":3933,"o":4.75,"t":"2025-08-29T04:00:00Z","v":324144,"vw":4.643837},{"c":4.7,"h":4.8,"l":4.61,"n":5729,"o":4.64,"t":"2025-09-02T04:00:00Z","v":663129,"vw":4.699853},{"c":4.68,"h":4.83,"l":4.6516,"n":4538,"o":4.73,"t":"2025-09-03T04:00:00Z","v":591013,"vw":4.696518},{"c":4.6,"h":4.76,"l":4.32,"n":6959,"o":4.69,"t":"2025-09-04T04:00:00Z","v":573634,"vw":4.518199},{"c":4.5,"h":4.665,"l":4.41,"n":5731,"o":4.56,"t":"2025-09-05T04:00:00Z","v":466614,"vw":4.511487},{"c":4.32,"h":4.515,"l":4.28,"n":6570,"o":4.5,"t":"2025-09-08T04:00:00Z","v":414924,"vw":4.347065},{"c":4.27,"h":4.32,"l":4.115,"n":5967,"o":4.27,"t":"2025-09-09T04:00:00Z","v":402297,"vw":4.222854},{"c":4.3,"h":4.465,"l":4.24,"n":5185,"o":4.27,"t":"2025-09-10T04:00:00Z","v":428798,"vw":4.336444},{"c":4.36,"h":4.42,"l":4.24,"n":5937,"o":4.3,"t":"2025-09-11T04:00:00Z","v":343309,"vw":4.329444},{"c":4.37,"h":4.4091,"l":4.19,"n":4891,"o":4.37,"t":"2025-09-12T04:00:00Z","v":448703,"vw":4.317321},{"c":4.38,"h":4.42,"l":4.23,"n":5864,"o":4.36,"t":"2025-09-15T04:00:00Z","v":357334,"vw":4.343195},{"c":4.16,"h":4.47,"l":4.145,"n":5874,"o":4.37,"t":"2025-09-16T04:00:00Z","v":457466,"vw":4.263291},{"c":4.13,"h":4.35,"l":4.09,"n":5574,"o":4.15,"t":"2025-09-17T04:00:00Z","v":357267,"vw":4.193095},{"c":4.29,"h":4.34,"l":4.132,"n":5504,"o":4.14,"t":"2025-09-18T04:00:00Z","v":463745,"vw":4.266195},{"c":4.17,"h":4.375,"l":4.08,"n":5545,"o":4.29,"t":"2025-09-19T04:00:00Z","v":1995959,"vw":4.182581},{"c":4.15,"h":4.25,"l":4.09,"n":5831,"o":4.16,"t":"2025-09-22T04:00:00Z","v":401818,"vw":4.141402},{"c":4.1,"h":4.14,"l":4.03,"n":6007,"o":4.14,"t":"2025-09-23T04:00:00Z","v":421397,"vw":4.100083},{"c":4.14,"h":4.29,"l":4.07,"n":5525,"o":4.11,"t":"2025-09-24T04:00:00Z","v":401786,"vw":4.166856},{"c":3.99,"h":4.21,"l":3.965,"n":4425,"o":4.14,"t":"2025-09-25T04:00:00Z","v":337512,"vw":4.016933},{"c":4.05,"h":4.08,"l":3.84,"n":6945,"o":4,"t":"2025-09-26T04:00:00Z","v":852273,"vw":3.951188},{"c":3.95,"h":4.085,"l":3.94,"n":5202,"o":4.05,"t":"2025-09-29T04:00:00Z","v":318726,"vw":4.002311},{"c":3.99,"h":4.005,"l":3.76,"n":4763,"o":3.91,"t":"2025-09-30T04:00:00Z","v":374082,"vw":3.906498},{"c":4.06,"h":4.13,"l":3.94,"n":6015,"o":3.96,"t":"2025-10-01T04:00:00Z","v":582685,"vw":4.041558},{"c":3.96,"h":4.1479,"l":3.915,"n":5913,"o":4.08,"t":"2025-10-02T04:00:00Z","v":547789,"vw":3.980537},{"c":4.02,"h":4.0907,"l":3.995,"n":6308,"o":4,"t":"2025-10-03T04:00:00Z","v":387370,"vw":4.022979},{"c":4.12,"h":4.1765,"l":3.965,"n":7548,"o":4.07,"t":"2025-10-06T04:00:00Z","v":1018424,"vw":4.045715},{"c":4.51,"h":4.53,"l":4.08,"n":12102,"o":4.12,"t":"2025-10-07T04:00:00Z","v":1732690,"vw":4.288239},{"c":4.43,"h":4.665,"l":4.385,"n":11202,"o":4.56,"t":"2025-10-08T04:00:00Z","v":1065746,"vw":4.524186},{"c":4.53,"h":4.6965,"l":4.42,"n":9359,"o":4.42,"t":"2025-10-09T04:00:00Z","v":676391,"vw":4.585826},{"c":4.44,"h":4.66,"l":4.275,"n":9884,"o":4.53,"t":"2025-10-10T04:00:00Z","v":770895,"vw":4.374221},{"c":4.61,"h":4.72,"l":4.38,"n":6174,"o":4.5,"t":"2025-10-13T04:00:00Z","v":521478,"vw":4.601347},{"c":4.63,"h":4.685,"l":4.379,"n":6858,"o":4.55,"t":"2025-10-14T04:00:00Z","v":461850,"vw":4.533952},{"c":4.85,"h":4.865,"l":4.58,"n":7103,"o":4.65,"t":"2025-10-15T04:00:00Z","v":724249,"vw":4.792692},{"c":4.61,"h":4.905,"l":4.6,"n":7892,"o":4.86,"t":"2025-10-16T04:00:00Z","v":496816,"vw":4.70994},{"c":4.49,"h":4.62,"l":4.4,"n":7123,"o":4.5,"t":"2025-10-17T04:00:00Z","v":1038149,"vw":4.495585},{"c":4.76,"h":4.77,"l":4.5,"n":7350,"o":4.52,"t":"2025-10-20T04:00:00Z","v":604595,"vw":4.678683},{"c":4.64,"h":4.83,"l":4.605,"n":5978,"o":4.74,"t":"2025-10-21T04:00:00Z","v":301190,"vw":4.70226},{"c":4.49,"h":4.62,"l":4.4,"n":8202,"o":4.62,"t":"2025-10-22T04:00:00Z","v":499889,"vw":4.480153},{"c":4.61,"h":4.65,"l":4.37,"n":4805,"o":4.5,"t":"2025-10-23T04:00:00Z","v":369456,"vw":4.528815},{"c":4.51,"h":4.72,"l":4.5,"n":5746,"o":4.62,"t":"2025-10-24T04:00:00Z","v":352914,"vw":4.572005},{"c":4.81,"h":4.81,"l":4.51,"n":5927,"o":4.51,"t":"2025-10-27T04:00:00Z","v":448009,"vw":4.707145},{"c":4.81,"h":4.88,"l":4.645,"n":5711,"o":4.77,"t":"2025-10-28T04:00:00Z","v":409121,"vw":4.751208},{"c":4.71,"h":4.85,"l":4.64,"n":6578,"o":4.81,"t":"2025-10-29T04:00:00Z","v":586723,"vw":4.737954},{"c":4.66,"h":4.81,"l":4.61,"n":4640,"o":4.68,"t":"2025-10-30T04:00:00Z","v":309182,"vw":4.662646},{"c":4.75,"h":4.8,"l":4.63,"n":4436,"o":4.65,"t":"2025-10-31T04:00:00Z","v":329587,"vw":4.70257},{"c":4.56,"h":4.75,"l":4.385,"n":10282,"o":4.71,"t":"2025-11-03T05:00:00Z","v":843730,"vw":4.537788},{"c":4.55,"h":4.65,"l":4.41,"n":5961,"o":4.44,"t":"2025-11-04T05:00:00Z","v":788577,"vw":4.519074},{"c":4.57,"h":4.71,"l":4.52,"n":3850,"o":4.57,"t":"2025-11-05T05:00:00Z","v":222070,"vw":4.596196},{"c":4.72,"h":4.845,"l":4.51,"n":5514,"o":4.54,"t":"2025-11-06T05:00:00Z","v":872544,"vw":4.600834},{"c":4.72,"h":4.84,"l":4.4,"n":10446,"o":4.68,"t":"2025-11-07T05:00:00Z","v":1394268,"vw":4.637493},{"c":5.05,"h":5.1,"l":4.585,"n":9009,"o":4.75,"t":"2025-11-10T05:00:00Z","v":1199531,"vw":4.933345},{"c":5.3,"h":5.3995,"l":5.05,"n":9637,"o":5.08,"t":"2025-11-11T05:00:00Z","v":1045087,"vw":5.288179},{"c":5.24,"h":5.41,"l":4.9501,"n":9196,"o":5.4,"t":"2025-11-12T05:00:00Z","v":898782,"vw":5.198855},{"c":5.28,"h":5.36,"l":5.115,"n":9046,"o":5.16,"t":"2025-11-13T05:00:00Z","v":1476667,"vw":5.251312},{"c":5.52,"h":5.6377,"l":4.6,"n":13750,"o":4.75,"t":"2025-11-14T05:00:00Z","v":1721724,"vw":5.46579},{"c":5.575,"h":5.73,"l":5.44,"n":9342,"o":5.52,"t":"2025-11-17T05:00:00Z","v":1187588,"vw":5.577135},{"c":6.41,"h":6.445,"l":5.716,"n":16296,"o":5.95,"t":"2025-11-18T05:00:00Z","v":1469677,"vw":6.1162},{"c":6.57,"h":6.82,"l":6.2101,"n":17118,"o":6.37,"t":"2025-11-19T05:00:00Z","v":1624763,"vw":6.544136},{"c":6.92,"h":7.48,"l":6.91,"n":20520,"o":7.25,"t":"2025-11-20T05:00:00Z","v":1619967,"vw":7.165915},{"c":7.3,"h":7.75,"l":6.67,"n":23844,"o":6.85,"t":"2025-11-21T05:00:00Z","v":2424118,"vw":7.360453},{"c":7.3,"h":7.5,"l":6.93,"n":13254,"o":7.49,"t":"2025-11-24T05:00:00Z","v":1373420,"vw":7.292274},{"c":7.33,"h":7.4261,"l":7.1,"n":11342,"o":7.37,"t":"2025-11-25T05:00:00Z","v":797485,"vw":7.254701},{"c":7.64,"h":7.78,"l":7.375,"n":12130,"o":7.41,"t":"2025-11-26T05:00:00Z","v":1155753,"vw":7.581641},{"c":7.67,"h":7.73,"l":7.56,"n":5926,"o":7.69,"t":"2025-11-28T05:00:00Z","v":493977,"vw":7.647635},{"c":7.35,"h":7.84,"l":7.31,"n":12129,"o":7.48,"t":"2025-12-01T05:00:00Z","v":1015763,"vw":7.444423},{"c":7.41,"h":7.94,"l":7.4,"n":13319,"o":7.75,"t":"2025-12-02T05:00:00Z","v":1185041,"vw":7.533879},{"c":7.84,"h":7.9699,"l":7.41,"n":12694,"o":7.41,"t":"2025-12-03T05:00:00Z","v":1401254,"vw":7.723493},{"c":8.3,"h":8.405,"l":7.63,"n":11986,"o":7.8,"t":"2025-12-04T05:00:00Z","v":1267167,"vw":8.17922},{"c":11.12,"h":11.2951,"l":8.43,"n":37739,"o":8.5,"t":"2025-12-05T05:00:00Z","v":4350329,"vw":10.300006},{"c":11.16,"h":11.4,"l":10.51,"n":21751,"o":11,"t":"2025-12-08T05:00:00Z","v":1914434,"vw":11.088508},{"c":11.43,"h":11.57,"l":10.7501,"n":12978,"o":11.15,"t":"2025-12-09T05:00:00Z","v":961605,"vw":11.196277},{"c":12.11,"h":12.4398,"l":11.33,"n":12030,"o":11.5,"t":"2025-12-10T05:00:00Z","v":1147182,"vw":11.907569},{"c":11.61,"h":12.19,"l":11.38,"n":12529,"o":12.1,"t":"2025-12-11T05:00:00Z","v":1092504,"vw":11.644808},{"c":11.49,"h":11.7872,"l":11.132,"n":9984,"o":11.57,"t":"2025-12-12T05:00:00Z","v":799687,"vw":11.485814},{"c":11.31,"h":11.595,"l":11.18,"n":11969,"o":11.56,"t":"2025-12-15T05:00:00Z","v":1107434,"vw":11.423584},{"c":11.4,"h":11.48,"l":11,"n":7211,"o":11.16,"t":"2025-12-16T05:00:00Z","v":434605,"vw":11.316048},{"c":10.58,"h":11.47,"l":10.44,"n":8852,"o":11.38,"t":"2025-12-17T05:00:00Z","v":676129,"vw":10.772423},{"c":11.06,"h":11.71,"l":10.59,"n":19761,"o":10.59,"t":"2025-12-18T05:00:00Z","v":2809090,"vw":11.201439},{"c":11.29,"h":11.37,"l":10.994,"n":12846,"o":11.04,"t":"2025-12-19T05:00:00Z","v":1497957,"vw":11.238864},{"c":11.18,"h":11.51,"l":10.99,"n":10469,"o":11.17,"t":"2025-12-22T05:00:00Z","v":893781,"vw":11.28884},{"c":11.45,"h":11.5481,"l":11.03,"n":9041,"o":11.08,"t":"2025-12-23T05:00:00Z","v":644713,"vw":11.357927},{"c":11.4,"h":11.69,"l":11.35,"n":5542,"o":11.57,"t":"2025-12-24T05:00:00Z","v":448499,"vw":11.487551},{"c":10.97,"h":11.34,"l":10.83,"n":9606,"o":11.34,"t":"2025-12-26T05:00:00Z","v":702609,"vw":10.973139},{"c":10.45,"h":11.1712,"l":10.44,"n":7223,"o":10.88,"t":"2025-12-29T05:00:00Z","v":646608,"vw":10.580316},{"c":9.88,"h":10.485,"l":9.68,"n":11607,"o":10.45,"t":"2025-12-30T05:00:00Z","v":912332,"vw":9.981543},{"c":9.76,"h":9.9122,"l":9.67,"n":7295,"o":9.82,"t":"2025-12-31T05:00:00Z","v":873729,"vw":9.768907},{"c":8.955,"h":9.865,"l":8.68,"n":11703,"o":9.77,"t":"2026-01-02T05:00:00Z","v":976223,"vw":9.027993},{"c":8.31,"h":8.97,"l":7.85,"n":18645,"o":8.9,"t":"2026-01-05T05:00:00Z","v":1924415,"vw":8.219554},{"c":16.23,"h":22.3,"l":15.27,"n":681985,"o":22.2,"t":"2026-01-06T05:00:00Z","v":65139559,"vw":17.802454},{"c":17.92,"h":18.57,"l":16.7,"n":74489,"o":17.39,"t":"2026-01-07T05:00:00Z","v":9367771,"vw":17.760531},{"c":18.18,"h":19,"l":17.44,"n":79121,"o":18.25,"t":"2026-01-08T05:00:00Z","v":9889956,"vw":18.141038},{"c":19.56,"h":19.91,"l":18.1,"n":41576,"o":18.5,"t":"2026-01-09T05:00:00Z","v":6009722,"vw":19.056842},{"c":21.09,"h":21.56,"l":19.55,"n":35115,"o":19.55,"t":"2026-01-12T05:00:00Z","v":4204598,"vw":20.634548},{"c":22.11,"h":23,"l":20.2,"n":37810,"o":20.85,"t":"2026-01-13T05:00:00Z","v":4670901,"vw":21.922616},{"c":24.34,"h":24.83,"l":21.8944,"n":34233,"o":22.12,"t":"2026-01-14T05:00:00Z","v":4068332,"vw":23.828767},{"c":24.17,"h":25.1898,"l":23.65,"n":27693,"o":24.5,"t":"2026-01-15T05:00:00Z","v":2487944,"vw":24.216198},{"c":23.86,"h":24.54,"l":23.36,"n":18804,"o":23.9,"t":"2026-01-16T05:00:00Z","v":1580239,"vw":23.920116},{"c":26.06,"h":26.3,"l":23.18,"n":28973,"o":23.32,"t":"2026-01-20T05:00:00Z","v":2809846,"vw":25.096639},{"c":26.68,"h":27.2,"l":25.67,"n":17381,"o":26.31,"t":"2026-01-21T05:00:00Z","v":1850999,"vw":26.446196},{"c":26.28,"h":27,"l":25.77,"n":20366,"o":26.89,"t":"2026-01-22T05:00:00Z","v":1743207,"vw":26.420253},{"c":24.52,"h":26.27,"l":24.41,"n":25994,"o":26.21,"t":"2026-01-23T05:00:00Z","v":2403711,"vw":25.04893},{"c":26.31,"h":26.64,"l":23.45,"n":23417,"o":24.3,"t":"2026-01-26T05:00:00Z","v":2160659,"vw":25.440908},{"c":26,"h":26.961,"l":25.52,"n":16550,"o":26.21,"t":"2026-01-27T05:00:00Z","v":1246901,"vw":26.224185},{"c":27.71,"h":28.12,"l":25.135,"n":23206,"o":26,"t":"2026-01-28T05:00:00Z","v":3106668,"vw":27.216343},{"c":26.84,"h":28.29,"l":26.602,"n":14490,"o":27.5,"t":"2026-01-29T05:00:00Z","v":1105612,"vw":27.189469},{"c":24.51,"h":26.63,"l":24.44,"n":22916,"o":26.42,"t":"2026-01-30T05:00:00Z","v":1889924,"vw":25.031318},{"c":26.42,"h":27.25,"l":24.2616,"n":21968,"o":24.46,"t":"2026-02-02T05:00:00Z","v":1892295,"vw":26.334099},{"c":27.04,"h":27.22,"l":26.02,"n":13704,"o":27,"t":"2026-02-03T05:00:00Z","v":889808,"vw":26.887585},{"c":26.35,"h":27.08,"l":25.59,"n":13147,"o":27.08,"t":"2026-02-04T05:00:00Z","v":731233,"vw":26.297916},{"c":26.34,"h":27.61,"l":25.6994,"n":15180,"o":26.23,"t":"2026-02-05T05:00:00Z","v":990562,"vw":26.496576},{"c":26.19,"h":27.7844,"l":26.08,"n":16121,"o":26.97,"t":"2026-02-06T05:00:00Z","v":1463150,"vw":26.48094},{"c":26.12,"h":26.3915,"l":25.2,"n":15876,"o":26.39,"t":"2026-02-09T05:00:00Z","v":1168740,"vw":25.757509},{"c":26.59,"h":27.3199,"l":26.05,"n":15220,"o":26.1,"t":"2026-02-10T05:00:00Z","v":973194,"vw":26.777295},{"c":25.63,"h":27.25,"l":25.05,"n":15711,"o":26.55,"t":"2026-02-11T05:00:00Z","v":1238937,"vw":25.678856},{"c":26.8,"h":27.79,"l":24.801,"n":15722,"o":25.63,"t":"2026-02-12T05:00:00Z","v":1440354,"vw":26.511813},{"c":26.54,"h":28,"l":26,"n":14355,"o":26.77,"t":"2026-02-13T05:00:00Z","v":1245530,"vw":27.260108},{"c":26.58,"h":27.075,"l":25.7,"n":13724,"o":26.1,"t":"2026-02-17T05:00:00Z","v":936913,"vw":26.444324},{"c":27.51,"h":27.68,"l":26.58,"n":13572,"o":26.58,"t":"2026-02-18T05:00:00Z","v":983507,"vw":27.205201},{"c":29.205,"h":30.6,"l":27.12,"n":29679,"o":27.51,"t":"2026-02-19T05:00:00Z","v":3012951,"vw":29.449678},{"c":27.97,"h":28.9199,"l":27.82,"n":16024,"o":28.55,"t":"2026-02-20T05:00:00Z","v":1151552,"vw":28.239967},{"c":27.65,"h":28.92,"l":27.04,"n":19724,"o":28.35,"t":"2026-02-23T05:00:00Z","v":1430843,"vw":27.628518},{"c":28.08,"h":28.68,"l":27.45,"n":15055,"o":27.55,"t":"2026-02-24T05:00:00Z","v":1102635,"vw":28.174472},{"c":29.39,"h":30.03,"l":28.635,"n":15912,"o":28.865,"t":"2026-02-25T05:00:00Z","v":1092149,"vw":29.543316},{"c":29.98,"h":30.005,"l":28.62,"n":16166,"o":29.305,"t":"2026-02-26T05:00:00Z","v":1058612,"vw":29.415992},{"c":29.69,"h":29.765,"l":29.07,"n":15045,"o":29.72,"t":"2026-02-27T05:00:00Z","v":2049646,"vw":29.606385},{"c":29.72,"h":30.06,"l":28.46,"n":16197,"o":28.97,"t":"2026-03-02T05:00:00Z","v":876836,"vw":29.626554},{"c":28.15,"h":29.545,"l":27.73,"n":16906,"o":28.76,"t":"2026-03-03T05:00:00Z","v":962637,"vw":28.62788},{"c":28.87,"h":29.39,"l":28.1872,"n":18623,"o":28.41,"t":"2026-03-04T05:00:00Z","v":1042514,"vw":29.001067},{"c":27.64,"h":28.72,"l":26.47,"n":21641,"o":28.52,"t":"2026-03-05T05:00:00Z","v":1301733,"vw":27.352182},{"c":26.9,"h":27.96,"l":26.511,"n":21132,"o":26.99,"t":"2026-03-06T05:00:00Z","v":1277304,"vw":27.114625},{"c":26.84,"h":27.45,"l":25.45,"n":25786,"o":26.9,"t":"2026-03-09T04:00:00Z","v":1812185,"vw":26.358793},{"c":28.1,"h":28.44,"l":26.225,"n":18778,"o":27.06,"t":"2026-03-10T04:00:00Z","v":1225393,"vw":27.877234},{"c":26.34,"h":28.358,"l":26.08,"n":15011,"o":28.1,"t":"2026-03-11T04:00:00Z","v":1007029,"vw":26.979167},{"c":25.03,"h":26.2,"l":24.88,"n":20377,"o":25.89,"t":"2026-03-12T04:00:00Z","v":1397604,"vw":25.325368},{"c":24.81,"h":26.26,"l":24.56,"n":19553,"o":25.51,"t":"2026-03-13T04:00:00Z","v":1292714,"vw":25.07709},{"c":26.2,"h":26.365,"l":25.27,"n":21762,"o":25.4,"t":"2026-03-16T04:00:00Z","v":1346745,"vw":25.894173},{"c":26.21,"h":26.46,"l":25.05,"n":20372,"o":26.19,"t":"2026-03-17T04:00:00Z","v":1488195,"vw":25.932923},{"c":25.42,"h":26.33,"l":24.9001,"n":19867,"o":26.33,"t":"2026-03-18T04:00:00Z","v":1306669,"vw":25.598955},{"c":25.38,"h":25.71,"l":24.57,"n":14462,"o":24.91,"t":"2026-03-19T04:00:00Z","v":719789,"vw":25.183253},{"c":25.06,"h":25.26,"l":24,"n":18011,"o":24.84,"t":"2026-03-20T04:00:00Z","v":4030041,"vw":24.958475},{"c":23.36,"h":25.56,"l":22.96,"n":28032,"o":24.81,"t":"2026-03-23T04:00:00Z","v":2100393,"vw":23.710513},{"c":23.07,"h":23.305,"l":22.0791,"n":16497,"o":23.19,"t":"2026-03-24T04:00:00Z","v":1107320,"vw":22.753859},{"c":24.81,"h":24.94,"l":23.44,"n":20821,"o":23.47,"t":"2026-03-25T04:00:00Z","v":1854817,"vw":24.516336},{"c":26.32,"h":26.4,"l":24.655,"n":15575,"o":24.72,"t":"2026-03-26T04:00:00Z","v":981892,"vw":26.045735},{"c":24.8,"h":26.255,"l":24.25,"n":24893,"o":26.01,"t":"2026-03-27T04:00:00Z","v":1549797,"vw":25.005712},{"c":20.21,"h":24.67,"l":19.86,"n":57325,"o":24,"t":"2026-03-30T04:00:00Z","v":5585520,"vw":21.238633},{"c":22.03,"h":23.3526,"l":20.2,"n":34551,"o":20.25,"t":"2026-03-31T04:00:00Z","v":2772199,"vw":22.00353},{"c":22.73,"h":24.3,"l":22.48,"n":22366,"o":22.49,"t":"2026-04-01T04:00:00Z","v":1610846,"vw":23.266331},{"c":23.37,"h":23.89,"l":21.6201,"n":21209,"o":21.96,"t":"2026-04-02T04:00:00Z","v":1412410,"vw":23.3253},{"c":21.94,"h":23.36,"l":21.66,"n":22429,"o":23.28,"t":"2026-04-06T04:00:00Z","v":1622754,"vw":22.06934},{"c":22.31,"h":22.31,"l":21.0001,"n":23023,"o":21.71,"t":"2026-04-07T04:00:00Z","v":1126472,"vw":21.771272},{"c":22.71,"h":23.79,"l":22.65,"n":17955,"o":23.34,"t":"2026-04-08T04:00:00Z","v":1285899,"vw":23.186931},{"c":22.94,"h":23.19,"l":22.26,"n":17580,"o":22.42,"t":"2026-04-09T04:00:00Z","v":975180,"vw":22.789154},{"c":23.05,"h":23.44,"l":22.65,"n":16124,"o":23.04,"t":"2026-04-10T04:00:00Z","v":911239,"vw":22.949605},{"c":22.52,"h":23.5,"l":22.2,"n":16250,"o":23.01,"t":"2026-04-13T04:00:00Z","v":1238987,"vw":22.682363},{"c":22.89,"h":23.685,"l":22.53,"n":14198,"o":22.63,"t":"2026-04-14T04:00:00Z","v":1211913,"vw":23.14894},{"c":24.16,"h":24.2,"l":22.945,"n":17659,"o":23.1,"t":"2026-04-15T04:00:00Z","v":1254493,"vw":23.538919},{"c":25,"h":25.855,"l":24.2,"n":23004,"o":24.2,"t":"2026-04-16T04:00:00Z","v":1557106,"vw":25.03459},{"c":24.99,"h":25.91,"l":24.885,"n":17884,"o":25.675,"t":"2026-04-17T04:00:00Z","v":1179216,"vw":25.183752},{"c":24.71,"h":25.09,"l":24.49,"n":11515,"o":24.77,"t":"2026-04-20T04:00:00Z","v":821436,"vw":24.756996},{"c":24.98,"h":26.08,"l":24.53,"n":20808,"o":24.87,"t":"2026-04-21T04:00:00Z","v":1695938,"vw":25.150028},{"c":25.89,"h":26.1,"l":24.85,"n":19837,"o":25.33,"t":"2026-04-22T04:00:00Z","v":1406428,"vw":25.439844},{"c":25.99,"h":28.31,"l":25.84,"n":25781,"o":26.235,"t":"2026-04-23T04:00:00Z","v":1777299,"vw":26.829616},{"c":24.93,"h":26.19,"l":24.83,"n":16766,"o":26.04,"t":"2026-04-24T04:00:00Z","v":1248383,"vw":25.380978},{"c":24.75,"h":25.26,"l":24.0311,"n":19796,"o":24.2,"t":"2026-04-27T04:00:00Z","v":1058114,"vw":24.737336},{"c":24.02,"h":25.63,"l":23.58,"n":16696,"o":24.78,"t":"2026-04-28T04:00:00Z","v":1107749,"vw":24.362061},{"c":22.89,"h":24.045,"l":22.84,"n":15530,"o":23.89,"t":"2026-04-29T04:00:00Z","v":1074631,"vw":23.188281},{"c":24.69,"h":24.74,"l":22.93,"n":14688,"o":22.93,"t":"2026-04-30T04:00:00Z","v":1011977,"vw":24.140198},{"c":25.18,"h":25.44,"l":24.34,"n":17003,"o":24.81,"t":"2026-05-01T04:00:00Z","v":799582,"vw":25.055624},{"c":25.25,"h":26.46,"l":24.9973,"n":14859,"o":25.21,"t":"2026-05-04T04:00:00Z","v":894171,"vw":25.470788},{"c":26.13,"h":26.33,"l":25.27,"n":18434,"o":25.7,"t":"2026-05-05T04:00:00Z","v":997336,"vw":25.877044},{"c":25.5,"h":26.5,"l":25.46,"n":14423,"o":26.17,"t":"2026-05-06T04:00:00Z","v":560580,"vw":25.622201},{"c":23.76,"h":25.45,"l":23.62,"n":17460,"o":25.43,"t":"2026-05-07T04:00:00Z","v":923983,"vw":24.211285},{"c":23.66,"h":24.36,"l":23.44,"n":14311,"o":23.95,"t":"2026-05-08T04:00:00Z","v":977369,"vw":23.698864},{"c":23.66,"h":25.1,"l":23.5,"n":16028,"o":23.7,"t":"2026-05-11T04:00:00Z","v":962859,"vw":24.160439},{"c":23.51,"h":23.61,"l":22.96,"n":13892,"o":23.55,"t":"2026-05-12T04:00:00Z","v":602540,"vw":23.356181},{"c":24.86,"h":25.39,"l":22.8,"n":15648,"o":23.42,"t":"2026-05-13T04:00:00Z","v":841751,"vw":24.413603},{"c":24.63,"h":24.67,"l":23.53,"n":12132,"o":24.32,"t":"2026-05-14T04:00:00Z","v":507142,"vw":24.336597},{"c":22.87,"h":24.72,"l":22.5,"n":17004,"o":22.55,"t":"2026-05-15T04:00:00Z","v":943777,"vw":23.125395},{"c":21.15,"h":23.39,"l":20.53,"n":24196,"o":23.06,"t":"2026-05-18T04:00:00Z","v":1281404,"vw":21.208423},{"c":21.525,"h":22.06,"l":20.53,"n":23014,"o":21.11,"t":"2026-05-19T04:00:00Z","v":1335640,"vw":21.326656},{"c":22.04,"h":22.2,"l":21.205,"n":16543,"o":22.03,"t":"2026-05-20T04:00:00Z","v":761973,"vw":21.843594},{"c":22.17,"h":22.43,"l":21.48,"n":15763,"o":21.9,"t":"2026-05-21T04:00:00Z","v":874194,"vw":22.044167},{"c":22.02,"h":22.72,"l":21.73,"n":10720,"o":22.25,"t":"2026-05-22T04:00:00Z","v":567343,"vw":22.070416},{"c":22.33,"h":22.56,"l":21.73,"n":14051,"o":22.44,"t":"2026-05-26T04:00:00Z","v":666427,"vw":22.2077},{"c":21.33,"h":22.37,"l":21.185,"n":15969,"o":22.33,"t":"2026-05-27T04:00:00Z","v":822342,"vw":21.527236},{"c":21.4,"h":21.47,"l":20.99,"n":11118,"o":21.31,"t":"2026-05-28T04:00:00Z","v":437036,"vw":21.275569},{"c":21.6,"h":21.6499,"l":20.99,"n":16871,"o":21.37,"t":"2026-05-29T04:00:00Z","v":1024653,"vw":21.502975},{"c":20.33,"h":21.6,"l":19.72,"n":27180,"o":21.1,"t":"2026-06-01T04:00:00Z","v":1643692,"vw":20.456422},{"c":20.04,"h":20.41,"l":19.6201,"n":21957,"o":20.01,"t":"2026-06-02T04:00:00Z","v":1510868,"vw":19.956767},{"c":20.08,"h":20.46,"l":19.75,"n":16950,"o":20.22,"t":"2026-06-03T04:00:00Z","v":1154546,"vw":20.062513},{"c":20.39,"h":20.99,"l":19.995,"n":13614,"o":20.01,"t":"2026-06-04T04:00:00Z","v":729589,"vw":20.491949},{"c":19.06,"h":21,"l":19.035,"n":22583,"o":20.26,"t":"2026-06-05T04:00:00Z","v":1436491,"vw":19.746261},{"c":18.99,"h":19.97,"l":18.77,"n":16529,"o":19.89,"t":"2026-06-08T04:00:00Z","v":1711907,"vw":19.261605},{"c":20.01,"h":20.05,"l":18.36,"n":16795,"o":19.32,"t":"2026-06-09T04:00:00Z","v":1414799,"vw":19.297061},{"c":20.06,"h":20.78,"l":19.835,"n":19951,"o":20.07,"t":"2026-06-10T04:00:00Z","v":1184475,"vw":20.3076},{"c":20.9,"h":21.45,"l":20.2,"n":23334,"o":20.36,"t":"2026-06-11T04:00:00Z","v":1705398,"vw":20.928699},{"c":24.15,"h":24.29,"l":20.905,"n":30490,"o":20.95,"t":"2026-06-12T04:00:00Z","v":2247203,"vw":23.560385},{"c":23,"h":24.83,"l":22.7,"n":26337,"o":24.39,"t":"2026-06-15T04:00:00Z","v":1557804,"vw":23.672687},{"c":22.32,"h":23.5,"l":21.98,"n":14699,"o":23.08,"t":"2026-06-16T04:00:00Z","v":888857,"vw":22.350615},{"c":23.05,"h":23.95,"l":22.185,"n":20376,"o":22.48,"t":"2026-06-17T04:00:00Z","v":1423553,"vw":23.410186},{"c":23.41,"h":24.205,"l":22.81,"n":17957,"o":23.8,"t":"2026-06-18T04:00:00Z","v":1883774,"vw":23.363229},{"c":24.6,"h":24.9,"l":22.96,"n":20505,"o":23.96,"t":"2026-06-22T04:00:00Z","v":1435893,"vw":24.40138},{"c":24.51,"h":24.96,"l":23.4674,"n":18784,"o":24,"t":"2026-06-23T04:00:00Z","v":1185494,"vw":24.446279},{"c":24.85,"h":25.06,"l":24.05,"n":18459,"o":24.35,"t":"2026-06-24T04:00:00Z","v":956418,"vw":24.754379},{"c":25.03,"h":25.77,"l":24.37,"n":16130,"o":24.48,"t":"2026-06-25T04:00:00Z","v":1117337,"vw":25.015029},{"c":26.4,"h":26.5,"l":24.71,"n":28171,"o":25.01,"t":"2026-06-26T04:00:00Z","v":6164596,"vw":26.210979},{"c":27.14,"h":27.36,"l":25.86,"n":26302,"o":26.4,"t":"2026-06-29T04:00:00Z","v":1701308,"vw":26.758234},{"c":28.14,"h":28.65,"l":26.8,"n":27997,"o":27.25,"t":"2026-06-30T04:00:00Z","v":2340374,"vw":28.056659},{"c":26.64,"h":28.205,"l":26.17,"n":20103,"o":27.6,"t":"2026-07-01T04:00:00Z","v":1209737,"vw":26.932452},{"c":26.5,"h":26.53,"l":25.4812,"n":27512,"o":26.46,"t":"2026-07-02T04:00:00Z","v":1819279,"vw":26.194729},{"c":27.27,"h":28.105,"l":25.95,"n":22071,"o":26.34,"t":"2026-07-06T04:00:00Z","v":1405223,"vw":27.446921},{"c":29.27,"h":29.72,"l":27.455,"n":38306,"o":27.68,"t":"2026-07-07T04:00:00Z","v":3121230,"vw":28.943079},{"c":29.74,"h":31.35,"l":29,"n":28530,"o":29.07,"t":"2026-07-08T04:00:00Z","v":2714555,"vw":29.881617},{"c":30.3,"h":30.77,"l":29.29,"n":24383,"o":29.45,"t":"2026-07-09T04:00:00Z","v":2115696,"vw":30.341437},{"c":28.31,"h":30.24,"l":27.4201,"n":17035,"o":30.24,"t":"2026-07-10T04:00:00Z","v":930760,"vw":28.327895},{"c":28.1,"h":28.355,"l":27.18,"n":17094,"o":28.07,"t":"2026-07-13T04:00:00Z","v":1207239,"vw":27.840268},{"c":27.28,"h":28.02,"l":26.68,"n":17076,"o":27.96,"t":"2026-07-14T04:00:00Z","v":1992376,"vw":27.301879},{"c":28.81,"h":28.9,"l":26.145,"n":18949,"o":26.92,"t":"2026-07-15T04:00:00Z","v":1495260,"vw":28.050299},{"c":27.23,"h":28.76,"l":26.85,"n":16494,"o":28.75,"t":"2026-07-16T04:00:00Z","v":1283329,"vw":27.377435},{"c":28.66,"h":28.97,"l":26.58,"n":15537,"o":26.87,"t":"2026-07-17T04:00:00Z","v":1001284,"vw":28.327081},{"c":27.98,"h":29.57,"l":27.915,"n":13263,"o":28.55,"t":"2026-07-20T04:00:00Z","v":694650,"vw":28.288786},{"c":30.05,"h":30.11,"l":28.12,"n":16743,"o":28.16,"t":"2026-07-21T04:00:00Z","v":875515,"vw":29.56883},{"c":28.81,"h":29.6,"l":28.28,"n":14749,"o":29.55,"t":"2026-07-22T04:00:00Z","v":813478,"vw":28.849088},{"c":28.3,"h":28.6,"l":27.69,"n":11643,"o":28.24,"t":"2026-07-23T04:00:00Z","v":650015,"vw":28.229212},{"c":28,"h":28.505,"l":26.94,"n":17239,"o":28.48,"t":"2026-07-24T04:00:00Z","v":1164936,"vw":27.806267},{"c":27.08,"h":29.28,"l":26.72,"n":18471,"o":27.79,"t":"2026-07-27T04:00:00Z","v":1049744,"vw":27.599022},{"c":27.03,"h":27.37,"l":26.06,"n":14586,"o":27.37,"t":"2026-07-28T04:00:00Z","v":782442,"vw":26.824673},{"c":26.38,"h":27.45,"l":25.8,"n":14311,"o":27.16,"t":"2026-07-29T04:00:00Z","v":820870,"vw":26.568848},{"c":28.95,"h":29.15,"l":26.785,"n":17082,"o":26.95,"t":"2026-07-30T04:00:00Z","v":992237,"vw":28.17787},{"c":28.25,"h":29.2,"l":27.565,"n":18999,"o":28.95,"t":"2026-07-31T04:00:00Z","v":1321121,"vw":28.155202},{"c":26.12,"h":27.7,"l":25.29,"n":24422,"o":27.69,"t":"2026-08-03T04:00:00Z","v":1387924,"vw":26.215422},{"c":27.12,"h":27.38,"l":26.18,"n":17569,"o":26.35,"t":"2026-08-04T04:00:00Z","v":754210,"vw":26.995223},{"c":27.12,"h":27.935,"l":26.7,"n":11257,"o":27.24,"t":"2026-08-05T04:00:00Z","v":630538,"vw":27.206831},{"c":27.8,"h":28.5572,"l":27.1,"n":12274,"o":27.1,"t":"2026-08-06T04:00:00Z","v":653485,"vw":27.764533},{"c":27.6,"h":28.17,"l":26.84,"n":13064,"o":28,"t":"2026-08-07T04:00:00Z","v":843493,"vw":27.518114},{"c":27.53,"h":27.94,"l":27,"n":12313,"o":27.36,"t":"2026-08-10T04:00:00Z","v":458988,"vw":27.424622},{"c":25.37,"h":27.69,"l":23.8,"n":21731,"o":27.68,"t":"2026-08-11T04:00:00Z","v":1324398,"vw":25.133782},{"c":25.55,"h":26.0015,"l":24.85,"n":17150,"o":25.51,"t":"2026-08-12T04:00:00Z","v":991867,"vw":25.490849},{"c":24.41,"h":25.86,"l":24.06,"n":13463,"o":25.59,"t":"2026-08-13T04:00:00Z","v":832420,"vw":24.721068},{"c":25.31,"h":25.38,"l":23.13,"n":15595,"o":23.19,"t":"2026-08-14T04:00:00Z","v":1217423,"vw":24.711889},{"c":25.5,"h":25.71,"l":24.9,"n":13348,"o":25.05,"t":"2026-08-17T04:00:00Z","v":844034,"vw":25.437632},{"c":24.88,"h":25.32,"l":24.36,"n":11478,"o":25.26,"t":"2026-08-18T04:00:00Z","v":661689,"vw":24.763847},{"c":23.99,"h":25.94,"l":23.84,"n":15738,"o":25.48,"t":"2026-08-19T04:00:00Z","v":937975,"vw":24.372294},{"c":22.86,"h":23.93,"l":22.03,"n":14835,"o":23.76,"t":"2026-08-20T04:00:00Z","v":948808,"vw":22.663536},{"c":24.17,"h":24.698,"l":22.21,"n":13658,"o":22.98,"t":"2026-08-21T04:00:00Z","v":934861,"vw":23.653869},{"c":23.03,"h":23.74,"l":22.43,"n":14304,"o":23.69,"t":"2026-08-24T04:00:00Z","v":850636,"vw":22.919447},{"c":23.96,"h":24.04,"l":23.235,"n":10941,"o":23.52,"t":"2026-08-25T04:00:00Z","v":587323,"vw":23.801408},{"c":23.62,"h":24.135,"l":23.155,"n":10674,"o":24.135,"t":"2026-08-26T04:00:00Z","v":642656,"vw":23.72561},{"c":23.21,"h":24.125,"l":23.08,"n":9751,"o":23.49,"t":"2026-08-27T04:00:00Z","v":503667,"vw":23.536622},{"c":22.38,"h":23.28,"l":22.35,"n":11311,"o":22.83,"t":"2026-08-28T04:00:00Z","v":655274,"vw":22.485011},{"c":21.81,"h":22.545,"l":21.28,"n":17386,"o":22.29,"t":"2026-08-31T04:00:00Z","v":1373481,"vw":21.852627},{"c":9.47,"h":11.06,"l":8.75,"n":198755,"o":9.93,"t":"2026-09-01T04:00:00Z","v":28386138,"vw":9.612174},{"c":10.35,"h":10.77,"l":9.9501,"n":82177,"o":10.155,"t":"2026-09-02T04:00:00Z","v":10383062,"vw":10.396082},{"c":11.36,"h":11.92,"l":10.31,"n":57496,"o":10.375,"t":"2026-09-03T04:00:00Z","v":7542827,"vw":11.261194},{"c":11.1,"h":11.6,"l":11.01,"n":29782,"o":11.23,"t":"2026-09-04T04:00:00Z","v":3077866,"vw":11.186174},{"c":10.58,"h":11.218,"l":10.25,"n":39264,"o":11.05,"t":"2026-09-08T04:00:00Z","v":4490743,"vw":10.68091},{"c":9.8,"h":10.67,"l":9.7701,"n":29913,"o":10.49,"t":"2026-09-09T04:00:00Z","v":3878403,"vw":9.9912},{"c":9.9,"h":10.55,"l":9.65,"n":30214,"o":10.55,"t":"2026-09-10T04:00:00Z","v":4730676,"vw":9.934542},{"c":9.18,"h":10.105,"l":9.14,"n":30905,"o":9.99,"t":"2026-09-11T04:00:00Z","v":3434300,"vw":9.317826},{"c":9.22,"h":9.3562,"l":9.02,"n":28518,"o":9.25,"t":"2026-09-14T04:00:00Z","v":4025336,"vw":9.151769},{"c":8.4,"h":9.2,"l":8.31,"n":31314,"o":9.18,"t":"2026-09-15T04:00:00Z","v":4004688,"vw":8.47725},{"c":7.94,"h":8.47,"l":7.79,"n":33828,"o":8.45,"t":"2026-09-16T04:00:00Z","v":4796941,"vw":7.980358},{"c":7.82,"h":8.11,"l":7.755,"n":24156,"o":8.03,"t":"2026-09-17T04:00:00Z","v":3511469,"vw":7.843115},{"c":7.77,"h":7.905,"l":7.535,"n":28045,"o":7.83,"t":"2026-09-18T04:00:00Z","v":6389166,"vw":7.728335},{"c":7.9,"h":7.92,"l":7.56,"n":17122,"o":7.82,"t":"2026-09-21T04:00:00Z","v":2429632,"vw":7.75845},{"c":8.11,"h":8.14,"l":7.67,"n":22047,"o":8.01,"t":"2026-09-22T04:00:00Z","v":2516827,"vw":7.992213},{"c":7.44,"h":8.075,"l":7.31,"n":24087,"o":8.03,"t":"2026-09-23T04:00:00Z","v":2693337,"vw":7.478554},{"c":7.29,"h":7.45,"l":7.22,"n":23379,"o":7.43,"t":"2026-09-24T04:00:00Z","v":2601226,"vw":7.32419},{"c":7.1,"h":7.38,"l":7.035,"n":16397,"o":7.33,"t":"2026-09-25T04:00:00Z","v":1721373,"vw":7.131973},{"c":7.16,"h":7.22,"l":6.83,"n":21686,"o":7.1,"t":"2026-09-28T04:00:00Z","v":2243575,"vw":7.06071},{"c":7.29,"h":7.41,"l":7.13,"n":16884,"o":7.16,"t":"2026-09-29T04:00:00Z","v":1668253,"vw":7.262544},{"c":7.39,"h":7.555,"l":7.15,"n":14938,"o":7.35,"t":"2026-09-30T04:00:00Z","v":1403026,"vw":7.369972},{"c":7.21,"h":7.48,"l":7.15,"n":18831,"o":7.4,"t":"2026-10-01T04:00:00Z","v":2131447,"vw":7.253674},{"c":6.85,"h":7.31,"l":6.635,"n":25979,"o":7.28,"t":"2026-10-02T04:00:00Z","v":2624839,"vw":6.901025},{"c":6.84,"h":7.17,"l":6.78,"n":22883,"o":6.99,"t":"2026-10-05T04:00:00Z","v":3871962,"vw":6.891526},{"c":6.93,"h":6.95,"l":6.64,"n":16827,"o":6.89,"t":"2026-10-06T04:00:00Z","v":1745591,"vw":6.840023},{"c":6.77,"h":6.95,"l":6.71,"n":16067,"o":6.82,"t":"2026-10-07T04:00:00Z","v":2170173,"vw":6.797499},{"c":6.97,"h":7.02,"l":6.61,"n":20108,"o":6.66,"t":"2026-10-08T04:00:00Z","v":2853154,"vw":6.900327},{"c":7.16,"h":7.285,"l":6.9,"n":15584,"o":7.04,"t":"2026-10-09T04:00:00Z","v":1371089,"vw":7.115156},{"c":7.06,"h":7.31,"l":6.97,"n":15832,"o":7.13,"t":"2026-10-12T04:00:00Z","v":1601418,"vw":7.109474},{"c":6.56,"h":7.01,"l":6.535,"n":17834,"o":7.01,"t":"2026-10-13T04:00:00Z","v":1899466,"vw":6.653686},{"c":6.06,"h":6.55,"l":6.015,"n":20362,"o":6.47,"t":"2026-10-14T04:00:00Z","v":2298118,"vw":6.144125},{"c":6.31,"h":6.5,"l":6.08,"n":23778,"o":6.11,"t":"2026-10-15T04:00:00Z","v":2786532,"vw":6.346088},{"c":6.12,"h":6.31,"l":6.01,"n":21343,"o":6.31,"t":"2026-10-16T04:00:00Z","v":2496583,"vw":6.135976},{"c":6.34,"h":6.4299,"l":6.1,"n":16941,"o":6.12,"t":"2026-10-19T04:00:00Z","v":1483742,"vw":6.305601},{"c":6.7,"h":6.725,"l":6.25,"n":18522,"o":6.33,"t":"2026-10-20T04:00:00Z","v":1535243,"vw":6.653729},{"c":6.81,"h":6.945,"l":6.66,"n":14082,"o":6.75,"t":"2026-10-21T04:00:00Z","v":1230165,"vw":6.799773},{"c":6.82,"h":6.945,"l":6.655,"n":16760,"o":6.72,"t":"2026-10-22T04:00:00Z","v":1503582,"vw":6.80771}],"volatilityBars":[{"c":7.85,"h":7.89,"l":7.85,"n":8,"o":7.89,"t":"2026-09-22T08:00:00Z","v":276,"vw":7.871735},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-09-22T11:00:00Z","v":5312,"vw":7.86},{"c":7.98,"h":7.98,"l":7.98,"n":5,"o":7.98,"t":"2026-09-22T12:45:00Z","v":2001,"vw":7.98},{"c":8,"h":8,"l":7.8803,"n":16,"o":7.93,"t":"2026-09-22T13:00:00Z","v":1696,"vw":7.926187},{"c":8.04,"h":8.04,"l":7.99,"n":13,"o":8,"t":"2026-09-22T13:15:00Z","v":1890,"vw":8.008486},{"c":8.05,"h":8.1,"l":7.9132,"n":1835,"o":8.01,"t":"2026-09-22T13:30:00Z","v":210877,"vw":8.039506},{"c":7.964,"h":8.0875,"l":7.96,"n":712,"o":8.059,"t":"2026-09-22T13:45:00Z","v":76573,"vw":8.039743},{"c":7.94,"h":7.9899,"l":7.92,"n":551,"o":7.965,"t":"2026-09-22T14:00:00Z","v":96782,"vw":7.956446},{"c":7.88,"h":7.94,"l":7.868,"n":685,"o":7.94,"t":"2026-09-22T14:15:00Z","v":66987,"vw":7.896176},{"c":7.92,"h":7.93,"l":7.875,"n":537,"o":7.885,"t":"2026-09-22T14:30:00Z","v":45493,"vw":7.905992},{"c":7.9,"h":7.93,"l":7.89,"n":566,"o":7.925,"t":"2026-09-22T14:45:00Z","v":51909,"vw":7.912893},{"c":7.85,"h":7.9,"l":7.85,"n":461,"o":7.89,"t":"2026-09-22T15:00:00Z","v":30104,"vw":7.875262},{"c":7.85,"h":7.875,"l":7.84,"n":572,"o":7.855,"t":"2026-09-22T15:15:00Z","v":50525,"vw":7.854339},{"c":7.75,"h":7.85,"l":7.75,"n":417,"o":7.85,"t":"2026-09-22T15:30:00Z","v":28166,"vw":7.798274},{"c":7.755,"h":7.79,"l":7.75,"n":596,"o":7.76,"t":"2026-09-22T15:45:00Z","v":40736,"vw":7.767886},{"c":7.8,"h":7.8,"l":7.74,"n":598,"o":7.75,"t":"2026-09-22T16:00:00Z","v":51715,"vw":7.765784},{"c":7.8,"h":7.825,"l":7.67,"n":1792,"o":7.79,"t":"2026-09-22T16:15:00Z","v":200033,"vw":7.757173},{"c":7.865,"h":7.87,"l":7.805,"n":557,"o":7.81,"t":"2026-09-22T16:30:00Z","v":34969,"vw":7.840884},{"c":7.89,"h":7.89,"l":7.85,"n":505,"o":7.865,"t":"2026-09-22T16:45:00Z","v":32972,"vw":7.868086},{"c":7.905,"h":7.91,"l":7.88,"n":487,"o":7.89,"t":"2026-09-22T17:00:00Z","v":27527,"vw":7.895252},{"c":7.915,"h":7.935,"l":7.875,"n":712,"o":7.908,"t":"2026-09-22T17:15:00Z","v":66423,"vw":7.908498},{"c":7.895,"h":7.915,"l":7.89,"n":438,"o":7.915,"t":"2026-09-22T17:30:00Z","v":28446,"vw":7.901546},{"c":7.92,"h":7.92,"l":7.87,"n":590,"o":7.895,"t":"2026-09-22T17:45:00Z","v":38239,"vw":7.897377},{"c":7.96,"h":7.96,"l":7.91,"n":635,"o":7.9272,"t":"2026-09-22T18:00:00Z","v":50833,"vw":7.932047},{"c":7.96,"h":7.975,"l":7.955,"n":498,"o":7.96,"t":"2026-09-22T18:15:00Z","v":38453,"vw":7.965391},{"c":7.9774,"h":7.9774,"l":7.935,"n":552,"o":7.955,"t":"2026-09-22T18:30:00Z","v":38397,"vw":7.953943},{"c":8.02,"h":8.02,"l":7.9522,"n":732,"o":7.975,"t":"2026-09-22T18:45:00Z","v":68207,"vw":7.985631},{"c":8.03,"h":8.035,"l":8,"n":644,"o":8.01,"t":"2026-09-22T19:00:00Z","v":46579,"vw":8.015054},{"c":8.02,"h":8.12,"l":8.01,"n":1119,"o":8.03,"t":"2026-09-22T19:15:00Z","v":150189,"vw":8.051927},{"c":8.055,"h":8.06,"l":8.005,"n":1254,"o":8.015,"t":"2026-09-22T19:30:00Z","v":132917,"vw":8.030884},{"c":8.095,"h":8.14,"l":8.055,"n":3603,"o":8.055,"t":"2026-09-22T19:45:00Z","v":345471,"vw":8.104836},{"c":8.08,"h":8.15,"l":8.08,"n":32,"o":8.11,"t":"2026-09-22T20:00:00Z","v":444205,"vw":8.110079},{"c":8.1,"h":8.1,"l":8.1,"n":4,"o":8.1,"t":"2026-09-22T20:30:00Z","v":427,"vw":8.1},{"c":8.12,"h":8.12,"l":8.12,"n":2,"o":8.12,"t":"2026-09-22T20:45:00Z","v":205,"vw":8.12},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-09-22T21:00:00Z","v":176,"vw":8.15},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-09-22T21:30:00Z","v":137,"vw":8.05},{"c":8.15,"h":8.15,"l":8.08,"n":2,"o":8.08,"t":"2026-09-22T21:45:00Z","v":200,"vw":8.115},{"c":8.1493,"h":8.1493,"l":8.1429,"n":2,"o":8.1429,"t":"2026-09-22T22:00:00Z","v":500,"vw":8.14546},{"c":8.1489,"h":8.1489,"l":8.1489,"n":1,"o":8.1489,"t":"2026-09-22T22:15:00Z","v":575,"vw":8.1489},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-09-22T22:30:00Z","v":125,"vw":8.15},{"c":8.0555,"h":8.0555,"l":8.0555,"n":1,"o":8.0555,"t":"2026-09-22T23:00:00Z","v":170,"vw":8.0555},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-09-23T10:15:00Z","v":160,"vw":8.11},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-09-23T10:45:00Z","v":170,"vw":8.11},{"c":7.95,"h":7.95,"l":7.95,"n":2,"o":7.95,"t":"2026-09-23T11:00:00Z","v":411,"vw":7.95},{"c":8.1,"h":8.1,"l":8.1,"n":5,"o":8.1,"t":"2026-09-23T12:00:00Z","v":1325,"vw":8.1},{"c":7.9782,"h":7.9782,"l":7.9775,"n":3,"o":7.9775,"t":"2026-09-23T13:00:00Z","v":860,"vw":7.977712},{"c":7.845,"h":8.075,"l":7.821,"n":597,"o":8.01,"t":"2026-09-23T13:30:00Z","v":71815,"vw":7.969591},{"c":7.8,"h":7.845,"l":7.74,"n":706,"o":7.845,"t":"2026-09-23T13:45:00Z","v":65142,"vw":7.788824},{"c":7.79,"h":7.8,"l":7.72,"n":888,"o":7.79,"t":"2026-09-23T14:00:00Z","v":99178,"vw":7.760237},{"c":7.7297,"h":7.8099,"l":7.71,"n":627,"o":7.79,"t":"2026-09-23T14:15:00Z","v":42334,"vw":7.757041},{"c":7.63,"h":7.73,"l":7.61,"n":748,"o":7.725,"t":"2026-09-23T14:30:00Z","v":47952,"vw":7.664779},{"c":7.54,"h":7.64,"l":7.53,"n":864,"o":7.64,"t":"2026-09-23T14:45:00Z","v":80763,"vw":7.566669},{"c":7.575,"h":7.5795,"l":7.52,"n":633,"o":7.5403,"t":"2026-09-23T15:00:00Z","v":46841,"vw":7.551469},{"c":7.54,"h":7.6,"l":7.53,"n":587,"o":7.58,"t":"2026-09-23T15:15:00Z","v":50766,"vw":7.561731},{"c":7.52,"h":7.55,"l":7.51,"n":660,"o":7.55,"t":"2026-09-23T15:30:00Z","v":61503,"vw":7.524353},{"c":7.45,"h":7.53,"l":7.44,"n":737,"o":7.53,"t":"2026-09-23T15:45:00Z","v":79813,"vw":7.484441},{"c":7.43,"h":7.4799,"l":7.43,"n":459,"o":7.45,"t":"2026-09-23T16:00:00Z","v":34678,"vw":7.449381},{"c":7.42,"h":7.44,"l":7.4,"n":592,"o":7.44,"t":"2026-09-23T16:15:00Z","v":36836,"vw":7.426029},{"c":7.4,"h":7.44,"l":7.38,"n":723,"o":7.42,"t":"2026-09-23T16:30:00Z","v":62652,"vw":7.404624},{"c":7.365,"h":7.4,"l":7.355,"n":896,"o":7.4,"t":"2026-09-23T16:45:00Z","v":75224,"vw":7.374274},{"c":7.32,"h":7.3695,"l":7.32,"n":658,"o":7.3695,"t":"2026-09-23T17:00:00Z","v":44572,"vw":7.337646},{"c":7.36,"h":7.37,"l":7.31,"n":630,"o":7.33,"t":"2026-09-23T17:15:00Z","v":52287,"vw":7.340023},{"c":7.385,"h":7.4,"l":7.36,"n":641,"o":7.37,"t":"2026-09-23T17:30:00Z","v":49217,"vw":7.381369},{"c":7.395,"h":7.4,"l":7.37,"n":597,"o":7.3895,"t":"2026-09-23T17:45:00Z","v":36285,"vw":7.385286},{"c":7.35,"h":7.42,"l":7.35,"n":809,"o":7.395,"t":"2026-09-23T18:00:00Z","v":67485,"vw":7.372566},{"c":7.335,"h":7.355,"l":7.33,"n":885,"o":7.35,"t":"2026-09-23T18:15:00Z","v":65780,"vw":7.34346},{"c":7.365,"h":7.375,"l":7.325,"n":852,"o":7.33,"t":"2026-09-23T18:30:00Z","v":62293,"vw":7.34734},{"c":7.4,"h":7.41,"l":7.355,"n":1105,"o":7.365,"t":"2026-09-23T18:45:00Z","v":86111,"vw":7.377436},{"c":7.375,"h":7.395,"l":7.35,"n":869,"o":7.39,"t":"2026-09-23T19:00:00Z","v":69175,"vw":7.367496},{"c":7.37,"h":7.385,"l":7.35,"n":810,"o":7.375,"t":"2026-09-23T19:15:00Z","v":71535,"vw":7.370375},{"c":7.425,"h":7.45,"l":7.37,"n":1732,"o":7.37,"t":"2026-09-23T19:30:00Z","v":200283,"vw":7.42359},{"c":7.43,"h":7.48,"l":7.41,"n":4673,"o":7.43,"t":"2026-09-23T19:45:00Z","v":494282,"vw":7.446422},{"c":7.52,"h":7.52,"l":7.44,"n":29,"o":7.44,"t":"2026-09-23T20:00:00Z","v":531558,"vw":7.44009},{"c":7.5,"h":7.5,"l":7.49,"n":3,"o":7.49,"t":"2026-09-23T20:45:00Z","v":1500,"vw":7.493333},{"c":7.51,"h":7.51,"l":7.5,"n":5,"o":7.5,"t":"2026-09-23T21:45:00Z","v":301,"vw":7.506367},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-09-23T22:00:00Z","v":100,"vw":7.53},{"c":7.5077,"h":7.52,"l":7.5077,"n":5,"o":7.52,"t":"2026-09-23T22:15:00Z","v":1132,"vw":7.508939},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-09-23T22:30:00Z","v":200,"vw":7.55},{"c":7.5,"h":7.5,"l":7.5,"n":3,"o":7.5,"t":"2026-09-24T08:00:00Z","v":652,"vw":7.5},{"c":7.44,"h":7.44,"l":7.44,"n":4,"o":7.44,"t":"2026-09-24T08:45:00Z","v":335,"vw":7.44},{"c":7.45,"h":7.45,"l":7.45,"n":2,"o":7.45,"t":"2026-09-24T09:30:00Z","v":406,"vw":7.45},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-09-24T13:15:00Z","v":415,"vw":7.4},{"c":7.369,"h":7.44,"l":7.36,"n":980,"o":7.43,"t":"2026-09-24T13:30:00Z","v":123237,"vw":7.389311},{"c":7.27,"h":7.37,"l":7.265,"n":623,"o":7.37,"t":"2026-09-24T13:45:00Z","v":71670,"vw":7.329664},{"c":7.3,"h":7.32,"l":7.22,"n":757,"o":7.27,"t":"2026-09-24T14:00:00Z","v":75594,"vw":7.267729},{"c":7.35,"h":7.35,"l":7.28,"n":698,"o":7.3,"t":"2026-09-24T14:15:00Z","v":68943,"vw":7.311949},{"c":7.38,"h":7.4,"l":7.33,"n":819,"o":7.345,"t":"2026-09-24T14:30:00Z","v":97456,"vw":7.366873},{"c":7.39,"h":7.41,"l":7.38,"n":741,"o":7.38,"t":"2026-09-24T14:45:00Z","v":49825,"vw":7.393185},{"c":7.365,"h":7.4,"l":7.361,"n":804,"o":7.4,"t":"2026-09-24T15:00:00Z","v":67221,"vw":7.377678},{"c":7.365,"h":7.39,"l":7.355,"n":587,"o":7.37,"t":"2026-09-24T15:15:00Z","v":36727,"vw":7.373253},{"c":7.31,"h":7.375,"l":7.27,"n":906,"o":7.3679,"t":"2026-09-24T15:30:00Z","v":94889,"vw":7.302665},{"c":7.265,"h":7.32,"l":7.255,"n":777,"o":7.31,"t":"2026-09-24T15:45:00Z","v":79304,"vw":7.284425},{"c":7.245,"h":7.27,"l":7.23,"n":756,"o":7.265,"t":"2026-09-24T16:00:00Z","v":102518,"vw":7.245426},{"c":7.32,"h":7.355,"l":7.245,"n":888,"o":7.25,"t":"2026-09-24T16:15:00Z","v":80905,"vw":7.290537},{"c":7.38,"h":7.41,"l":7.3,"n":730,"o":7.31,"t":"2026-09-24T16:30:00Z","v":79637,"vw":7.341366},{"c":7.35,"h":7.39,"l":7.345,"n":522,"o":7.38,"t":"2026-09-24T16:45:00Z","v":45292,"vw":7.367256},{"c":7.395,"h":7.4,"l":7.33,"n":657,"o":7.34,"t":"2026-09-24T17:00:00Z","v":52790,"vw":7.365011},{"c":7.4,"h":7.41,"l":7.365,"n":572,"o":7.395,"t":"2026-09-24T17:15:00Z","v":43417,"vw":7.384052},{"c":7.39,"h":7.4086,"l":7.39,"n":676,"o":7.405,"t":"2026-09-24T17:30:00Z","v":39773,"vw":7.399368},{"c":7.42,"h":7.425,"l":7.38,"n":1020,"o":7.395,"t":"2026-09-24T17:45:00Z","v":66593,"vw":7.403731},{"c":7.4,"h":7.415,"l":7.355,"n":736,"o":7.415,"t":"2026-09-24T18:00:00Z","v":57860,"vw":7.383776},{"c":7.41,"h":7.43,"l":7.375,"n":682,"o":7.4,"t":"2026-09-24T18:15:00Z","v":48146,"vw":7.403134},{"c":7.43,"h":7.45,"l":7.41,"n":718,"o":7.41,"t":"2026-09-24T18:30:00Z","v":43263,"vw":7.427211},{"c":7.405,"h":7.43,"l":7.395,"n":649,"o":7.43,"t":"2026-09-24T18:45:00Z","v":37341,"vw":7.414879},{"c":7.34,"h":7.405,"l":7.34,"n":634,"o":7.405,"t":"2026-09-24T19:00:00Z","v":38603,"vw":7.370828},{"c":7.315,"h":7.345,"l":7.31,"n":716,"o":7.345,"t":"2026-09-24T19:15:00Z","v":50452,"vw":7.327249},{"c":7.35,"h":7.355,"l":7.31,"n":1281,"o":7.3138,"t":"2026-09-24T19:30:00Z","v":113964,"vw":7.333622},{"c":7.29,"h":7.35,"l":7.255,"n":4311,"o":7.35,"t":"2026-09-24T19:45:00Z","v":410147,"vw":7.288269},{"c":7.29,"h":7.31,"l":7.29,"n":27,"o":7.29,"t":"2026-09-24T20:00:00Z","v":518655,"vw":7.290005},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-09-24T20:30:00Z","v":2000,"vw":7.43},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-09-24T23:45:00Z","v":850,"vw":7.4},{"c":7.3871,"h":7.3871,"l":7.3871,"n":1,"o":7.3871,"t":"2026-09-25T11:15:00Z","v":124,"vw":7.3871},{"c":7.2156,"h":7.26,"l":7.2156,"n":11,"o":7.26,"t":"2026-09-25T12:45:00Z","v":801,"vw":7.231591},{"c":7.27,"h":7.38,"l":7.25,"n":414,"o":7.33,"t":"2026-09-25T13:30:00Z","v":46120,"vw":7.303187},{"c":7.215,"h":7.2775,"l":7.18,"n":500,"o":7.275,"t":"2026-09-25T13:45:00Z","v":42376,"vw":7.230996},{"c":7.185,"h":7.215,"l":7.17,"n":428,"o":7.215,"t":"2026-09-25T14:00:00Z","v":26038,"vw":7.188999},{"c":7.19,"h":7.24,"l":7.16,"n":473,"o":7.185,"t":"2026-09-25T14:15:00Z","v":32187,"vw":7.191457},{"c":7.17,"h":7.19,"l":7.14,"n":496,"o":7.19,"t":"2026-09-25T14:30:00Z","v":40119,"vw":7.163696},{"c":7.1202,"h":7.18,"l":7.12,"n":459,"o":7.17,"t":"2026-09-25T14:45:00Z","v":28024,"vw":7.152689},{"c":7.18,"h":7.2,"l":7.1205,"n":471,"o":7.1283,"t":"2026-09-25T15:00:00Z","v":56806,"vw":7.172623},{"c":7.17,"h":7.19,"l":7.16,"n":413,"o":7.18,"t":"2026-09-25T15:15:00Z","v":21000,"vw":7.178553},{"c":7.12,"h":7.18,"l":7.12,"n":384,"o":7.175,"t":"2026-09-25T15:30:00Z","v":36481,"vw":7.144034},{"c":7.14,"h":7.16,"l":7.11,"n":637,"o":7.1299,"t":"2026-09-25T15:45:00Z","v":59444,"vw":7.133383},{"c":7.18,"h":7.22,"l":7.1496,"n":555,"o":7.15,"t":"2026-09-25T16:00:00Z","v":115904,"vw":7.193237},{"c":7.165,"h":7.2,"l":7.14,"n":393,"o":7.19,"t":"2026-09-25T16:15:00Z","v":25978,"vw":7.172882},{"c":7.125,"h":7.17,"l":7.12,"n":288,"o":7.165,"t":"2026-09-25T16:30:00Z","v":14836,"vw":7.143808},{"c":7.11,"h":7.12,"l":7.1,"n":502,"o":7.12,"t":"2026-09-25T16:45:00Z","v":43114,"vw":7.106886},{"c":7.075,"h":7.11,"l":7.075,"n":373,"o":7.105,"t":"2026-09-25T17:00:00Z","v":24850,"vw":7.09681},{"c":7.085,"h":7.085,"l":7.055,"n":541,"o":7.0824,"t":"2026-09-25T17:15:00Z","v":47760,"vw":7.073697},{"c":7.065,"h":7.09,"l":7.035,"n":1102,"o":7.08,"t":"2026-09-25T17:30:00Z","v":112693,"vw":7.067266},{"c":7.115,"h":7.125,"l":7.065,"n":607,"o":7.065,"t":"2026-09-25T17:45:00Z","v":42329,"vw":7.099043},{"c":7.105,"h":7.11,"l":7.08,"n":429,"o":7.11,"t":"2026-09-25T18:00:00Z","v":22679,"vw":7.093749},{"c":7.09,"h":7.12,"l":7.08,"n":472,"o":7.105,"t":"2026-09-25T18:15:00Z","v":30455,"vw":7.098399},{"c":7.1,"h":7.11,"l":7.085,"n":368,"o":7.09,"t":"2026-09-25T18:30:00Z","v":20448,"vw":7.096385},{"c":7.105,"h":7.11,"l":7.09,"n":545,"o":7.1,"t":"2026-09-25T18:45:00Z","v":31089,"vw":7.10458},{"c":7.105,"h":7.125,"l":7.1,"n":611,"o":7.1091,"t":"2026-09-25T19:00:00Z","v":42860,"vw":7.116682},{"c":7.12,"h":7.13,"l":7.1,"n":786,"o":7.11,"t":"2026-09-25T19:15:00Z","v":69775,"vw":7.116258},{"c":7.1507,"h":7.16,"l":7.11,"n":1042,"o":7.12,"t":"2026-09-25T19:30:00Z","v":94918,"vw":7.134512},{"c":7.09,"h":7.18,"l":7.09,"n":2752,"o":7.155,"t":"2026-09-25T19:45:00Z","v":244719,"vw":7.124257},{"c":7.1,"h":7.1,"l":7.1,"n":33,"o":7.1,"t":"2026-09-25T20:00:00Z","v":329353,"vw":7.1},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-09-25T23:30:00Z","v":5763,"vw":7.1},{"c":7.1,"h":7.13,"l":7.09,"n":78,"o":7.1,"t":"2026-09-28T12:15:00Z","v":1364,"vw":7.101156},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-09-28T12:30:00Z","v":1923,"vw":7.09},{"c":7.2553,"h":7.2553,"l":7.2553,"n":1,"o":7.2553,"t":"2026-09-28T12:45:00Z","v":300,"vw":7.2553},{"c":7.22,"h":7.22,"l":7.22,"n":2,"o":7.22,"t":"2026-09-28T13:15:00Z","v":478,"vw":7.22},{"c":6.965,"h":7.1,"l":6.91,"n":797,"o":7.1,"t":"2026-09-28T13:30:00Z","v":129333,"vw":6.993312},{"c":6.925,"h":6.975,"l":6.9,"n":598,"o":6.965,"t":"2026-09-28T13:45:00Z","v":76734,"vw":6.931313},{"c":6.93,"h":6.96,"l":6.83,"n":1736,"o":6.92,"t":"2026-09-28T14:00:00Z","v":250276,"vw":6.898612},{"c":7.03,"h":7.04,"l":6.91,"n":877,"o":6.93,"t":"2026-09-28T14:15:00Z","v":66333,"vw":6.981609},{"c":7.02,"h":7.04,"l":6.98,"n":976,"o":7.03,"t":"2026-09-28T14:30:00Z","v":108396,"vw":7.011582},{"c":7.05,"h":7.08,"l":7.02,"n":882,"o":7.03,"t":"2026-09-28T14:45:00Z","v":65418,"vw":7.052645},{"c":7.05,"h":7.065,"l":7.03,"n":716,"o":7.05,"t":"2026-09-28T15:00:00Z","v":51359,"vw":7.045804},{"c":7.02,"h":7.06,"l":7.02,"n":657,"o":7.05,"t":"2026-09-28T15:15:00Z","v":44852,"vw":7.040506},{"c":7.03,"h":7.07,"l":7.01,"n":796,"o":7.02,"t":"2026-09-28T15:30:00Z","v":57348,"vw":7.042139},{"c":7.04,"h":7.07,"l":7.02,"n":529,"o":7.03,"t":"2026-09-28T15:45:00Z","v":34736,"vw":7.040839},{"c":7,"h":7.045,"l":6.98,"n":715,"o":7.045,"t":"2026-09-28T16:00:00Z","v":56310,"vw":7.01268},{"c":7.075,"h":7.09,"l":6.99,"n":663,"o":7,"t":"2026-09-28T16:15:00Z","v":59081,"vw":7.049564},{"c":7.095,"h":7.115,"l":7.05,"n":630,"o":7.075,"t":"2026-09-28T16:30:00Z","v":45664,"vw":7.080173},{"c":7.07,"h":7.105,"l":7.06,"n":571,"o":7.095,"t":"2026-09-28T16:45:00Z","v":44509,"vw":7.07954},{"c":7.115,"h":7.125,"l":7.06,"n":701,"o":7.07,"t":"2026-09-28T17:00:00Z","v":56273,"vw":7.093371},{"c":7.105,"h":7.12,"l":7.06,"n":463,"o":7.11,"t":"2026-09-28T17:15:00Z","v":40471,"vw":7.084295},{"c":7.125,"h":7.14,"l":7.1,"n":606,"o":7.1005,"t":"2026-09-28T17:30:00Z","v":41896,"vw":7.118035},{"c":7.11,"h":7.13,"l":7.11,"n":555,"o":7.125,"t":"2026-09-28T17:45:00Z","v":40287,"vw":7.11687},{"c":7.125,"h":7.13,"l":7.1,"n":556,"o":7.115,"t":"2026-09-28T18:00:00Z","v":47057,"vw":7.109482},{"c":7.08,"h":7.13,"l":7.08,"n":529,"o":7.125,"t":"2026-09-28T18:15:00Z","v":35259,"vw":7.109519},{"c":7.085,"h":7.095,"l":7.06,"n":661,"o":7.08,"t":"2026-09-28T18:30:00Z","v":45773,"vw":7.078649},{"c":7.155,"h":7.17,"l":7.08,"n":878,"o":7.09,"t":"2026-09-28T18:45:00Z","v":55017,"vw":7.117369},{"c":7.19,"h":7.21,"l":7.155,"n":694,"o":7.16,"t":"2026-09-28T19:00:00Z","v":47223,"vw":7.185784},{"c":7.2,"h":7.22,"l":7.19,"n":726,"o":7.2,"t":"2026-09-28T19:15:00Z","v":46848,"vw":7.202504},{"c":7.18,"h":7.215,"l":7.18,"n":1053,"o":7.195,"t":"2026-09-28T19:30:00Z","v":63663,"vw":7.196936},{"c":7.17,"h":7.18,"l":7.14,"n":2837,"o":7.18,"t":"2026-09-28T19:45:00Z","v":215083,"vw":7.162641},{"c":7.16,"h":7.16,"l":7.16,"n":30,"o":7.16,"t":"2026-09-28T20:00:00Z","v":344254,"vw":7.16},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-09-28T20:45:00Z","v":100,"vw":7.16},{"c":7.1,"h":7.14,"l":7.1,"n":3,"o":7.14,"t":"2026-09-28T22:15:00Z","v":700,"vw":7.108614},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-09-29T08:00:00Z","v":142,"vw":7.14},{"c":7.15,"h":7.15,"l":7.14,"n":5,"o":7.14,"t":"2026-09-29T11:00:00Z","v":1318,"vw":7.140805},{"c":7.3386,"h":7.3386,"l":7.3386,"n":2,"o":7.3386,"t":"2026-09-29T11:30:00Z","v":820,"vw":7.3386},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-09-29T11:45:00Z","v":100,"vw":7.15},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-09-29T12:15:00Z","v":100,"vw":7.1},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-09-29T12:30:00Z","v":100,"vw":7.22},{"c":7.22,"h":7.22,"l":7.11,"n":2,"o":7.11,"t":"2026-09-29T13:00:00Z","v":878,"vw":7.122528},{"c":7.311,"h":7.4,"l":7.155,"n":613,"o":7.16,"t":"2026-09-29T13:30:00Z","v":109888,"vw":7.308154},{"c":7.33,"h":7.38,"l":7.31,"n":477,"o":7.32,"t":"2026-09-29T13:45:00Z","v":42247,"vw":7.328449},{"c":7.34,"h":7.36,"l":7.3,"n":382,"o":7.33,"t":"2026-09-29T14:00:00Z","v":31928,"vw":7.329645},{"c":7.33,"h":7.355,"l":7.33,"n":478,"o":7.345,"t":"2026-09-29T14:15:00Z","v":35423,"vw":7.34509},{"c":7.32,"h":7.33,"l":7.295,"n":364,"o":7.325,"t":"2026-09-29T14:30:00Z","v":30677,"vw":7.311229},{"c":7.395,"h":7.41,"l":7.34,"n":530,"o":7.34,"t":"2026-09-29T14:45:00Z","v":29297,"vw":7.368353},{"c":7.295,"h":7.39,"l":7.29,"n":500,"o":7.39,"t":"2026-09-29T15:00:00Z","v":33046,"vw":7.326825},{"c":7.185,"h":7.305,"l":7.16,"n":722,"o":7.29,"t":"2026-09-29T15:15:00Z","v":90920,"vw":7.265173},{"c":7.175,"h":7.2,"l":7.16,"n":384,"o":7.185,"t":"2026-09-29T15:30:00Z","v":22174,"vw":7.183281},{"c":7.195,"h":7.2,"l":7.175,"n":429,"o":7.175,"t":"2026-09-29T15:45:00Z","v":28203,"vw":7.188804},{"c":7.185,"h":7.215,"l":7.18,"n":382,"o":7.195,"t":"2026-09-29T16:00:00Z","v":27524,"vw":7.195964},{"c":7.2,"h":7.21,"l":7.18,"n":340,"o":7.185,"t":"2026-09-29T16:15:00Z","v":20839,"vw":7.194294},{"c":7.15,"h":7.195,"l":7.15,"n":306,"o":7.195,"t":"2026-09-29T16:30:00Z","v":18674,"vw":7.173386},{"c":7.17,"h":7.18,"l":7.15,"n":447,"o":7.16,"t":"2026-09-29T16:45:00Z","v":29819,"vw":7.166594},{"c":7.17,"h":7.18,"l":7.13,"n":583,"o":7.17,"t":"2026-09-29T17:00:00Z","v":46683,"vw":7.15506},{"c":7.175,"h":7.175,"l":7.15,"n":287,"o":7.17,"t":"2026-09-29T17:15:00Z","v":13846,"vw":7.164205},{"c":7.23,"h":7.23,"l":7.15,"n":545,"o":7.17,"t":"2026-09-29T17:30:00Z","v":62165,"vw":7.178645},{"c":7.17,"h":7.225,"l":7.16,"n":384,"o":7.225,"t":"2026-09-29T17:45:00Z","v":28590,"vw":7.189393},{"c":7.21,"h":7.235,"l":7.175,"n":582,"o":7.175,"t":"2026-09-29T18:00:00Z","v":35060,"vw":7.200196},{"c":7.225,"h":7.23,"l":7.2,"n":400,"o":7.215,"t":"2026-09-29T18:15:00Z","v":24523,"vw":7.213633},{"c":7.24,"h":7.255,"l":7.2,"n":598,"o":7.2208,"t":"2026-09-29T18:30:00Z","v":50746,"vw":7.225541},{"c":7.21,"h":7.255,"l":7.21,"n":533,"o":7.245,"t":"2026-09-29T18:45:00Z","v":30190,"vw":7.23245},{"c":7.225,"h":7.235,"l":7.2,"n":598,"o":7.21,"t":"2026-09-29T19:00:00Z","v":38471,"vw":7.219182},{"c":7.21,"h":7.245,"l":7.205,"n":882,"o":7.225,"t":"2026-09-29T19:15:00Z","v":49586,"vw":7.224648},{"c":7.235,"h":7.245,"l":7.215,"n":1090,"o":7.215,"t":"2026-09-29T19:30:00Z","v":63964,"vw":7.229532},{"c":7.285,"h":7.31,"l":7.23,"n":3537,"o":7.23,"t":"2026-09-29T19:45:00Z","v":302665,"vw":7.276787},{"c":7.29,"h":7.29,"l":7.29,"n":28,"o":7.29,"t":"2026-09-29T20:00:00Z","v":342062,"vw":7.29},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-09-29T23:15:00Z","v":110,"vw":7.3},{"c":7.34,"h":7.345,"l":7.34,"n":2,"o":7.345,"t":"2026-09-30T08:00:00Z","v":300,"vw":7.341667},{"c":7.3315,"h":7.3315,"l":7.3315,"n":1,"o":7.3315,"t":"2026-09-30T09:00:00Z","v":818,"vw":7.3315},{"c":7.2391,"h":7.2391,"l":7.23,"n":2,"o":7.23,"t":"2026-09-30T13:00:00Z","v":567,"vw":7.234285},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-09-30T13:15:00Z","v":5284,"vw":7.23},{"c":7.22,"h":7.38,"l":7.15,"n":345,"o":7.35,"t":"2026-09-30T13:30:00Z","v":43147,"vw":7.302059},{"c":7.1707,"h":7.27,"l":7.17,"n":229,"o":7.23,"t":"2026-09-30T13:45:00Z","v":15271,"vw":7.214137},{"c":7.34,"h":7.36,"l":7.17,"n":621,"o":7.17,"t":"2026-09-30T14:00:00Z","v":37550,"vw":7.301853},{"c":7.3,"h":7.351,"l":7.3,"n":399,"o":7.34,"t":"2026-09-30T14:15:00Z","v":18475,"vw":7.323484},{"c":7.33,"h":7.33,"l":7.29,"n":414,"o":7.3,"t":"2026-09-30T14:30:00Z","v":15314,"vw":7.309733},{"c":7.355,"h":7.37,"l":7.33,"n":478,"o":7.33,"t":"2026-09-30T14:45:00Z","v":20253,"vw":7.35717},{"c":7.35,"h":7.35,"l":7.32,"n":464,"o":7.35,"t":"2026-09-30T15:00:00Z","v":20210,"vw":7.340342},{"c":7.43,"h":7.45,"l":7.29,"n":730,"o":7.34,"t":"2026-09-30T15:15:00Z","v":49202,"vw":7.384735},{"c":7.355,"h":7.555,"l":7.35,"n":667,"o":7.43,"t":"2026-09-30T15:30:00Z","v":79294,"vw":7.435623},{"c":7.39,"h":7.39,"l":7.35,"n":481,"o":7.36,"t":"2026-09-30T15:45:00Z","v":70800,"vw":7.378529},{"c":7.35,"h":7.38,"l":7.35,"n":281,"o":7.38,"t":"2026-09-30T16:00:00Z","v":11203,"vw":7.371265},{"c":7.38,"h":7.385,"l":7.35,"n":270,"o":7.355,"t":"2026-09-30T16:15:00Z","v":11335,"vw":7.366619},{"c":7.35,"h":7.39,"l":7.32,"n":307,"o":7.385,"t":"2026-09-30T16:30:00Z","v":18152,"vw":7.345262},{"c":7.34,"h":7.35,"l":7.32,"n":341,"o":7.35,"t":"2026-09-30T16:45:00Z","v":14994,"vw":7.33583},{"c":7.32,"h":7.34,"l":7.32,"n":286,"o":7.34,"t":"2026-09-30T17:00:00Z","v":15171,"vw":7.326268},{"c":7.3,"h":7.32,"l":7.3,"n":330,"o":7.32,"t":"2026-09-30T17:15:00Z","v":15908,"vw":7.309286},{"c":7.38,"h":7.39,"l":7.305,"n":465,"o":7.305,"t":"2026-09-30T17:30:00Z","v":27668,"vw":7.34647},{"c":7.365,"h":7.37,"l":7.35,"n":388,"o":7.37,"t":"2026-09-30T17:45:00Z","v":22498,"vw":7.360689},{"c":7.355,"h":7.37,"l":7.34,"n":419,"o":7.365,"t":"2026-09-30T18:00:00Z","v":24500,"vw":7.35655},{"c":7.335,"h":7.375,"l":7.335,"n":478,"o":7.355,"t":"2026-09-30T18:15:00Z","v":23866,"vw":7.355699},{"c":7.29,"h":7.3394,"l":7.285,"n":489,"o":7.335,"t":"2026-09-30T18:30:00Z","v":29515,"vw":7.319055},{"c":7.29,"h":7.305,"l":7.29,"n":403,"o":7.295,"t":"2026-09-30T18:45:00Z","v":21818,"vw":7.298177},{"c":7.335,"h":7.35,"l":7.28,"n":634,"o":7.29,"t":"2026-09-30T19:00:00Z","v":46485,"vw":7.324119},{"c":7.33,"h":7.355,"l":7.325,"n":531,"o":7.34,"t":"2026-09-30T19:15:00Z","v":26111,"vw":7.340015},{"c":7.345,"h":7.366,"l":7.33,"n":759,"o":7.335,"t":"2026-09-30T19:30:00Z","v":41271,"vw":7.348047},{"c":7.39,"h":7.425,"l":7.32,"n":2975,"o":7.345,"t":"2026-09-30T19:45:00Z","v":262736,"vw":7.387031},{"c":7.39,"h":7.39,"l":7.39,"n":31,"o":7.39,"t":"2026-09-30T20:00:00Z","v":387491,"vw":7.39},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-09-30T20:15:00Z","v":370,"vw":7.29},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-09-30T20:45:00Z","v":199,"vw":7.35},{"c":7.1581,"h":7.37,"l":7.1581,"n":3,"o":7.37,"t":"2026-09-30T22:30:00Z","v":750,"vw":7.227018},{"c":7.38,"h":7.38,"l":7.38,"n":3,"o":7.38,"t":"2026-10-01T11:15:00Z","v":814,"vw":7.38},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-01T13:00:00Z","v":870,"vw":7.35},{"c":7.45,"h":7.45,"l":7.4,"n":14,"o":7.4,"t":"2026-10-01T13:15:00Z","v":4758,"vw":7.411111},{"c":7.41,"h":7.48,"l":7.29,"n":667,"o":7.4,"t":"2026-10-01T13:30:00Z","v":126605,"vw":7.396153},{"c":7.22,"h":7.3812,"l":7.19,"n":398,"o":7.3801,"t":"2026-10-01T13:45:00Z","v":57728,"vw":7.28375},{"c":7.29,"h":7.29,"l":7.1935,"n":417,"o":7.21,"t":"2026-10-01T14:00:00Z","v":22775,"vw":7.230342},{"c":7.17,"h":7.31,"l":7.17,"n":556,"o":7.29,"t":"2026-10-01T14:15:00Z","v":51735,"vw":7.235544},{"c":7.185,"h":7.235,"l":7.16,"n":690,"o":7.17,"t":"2026-10-01T14:30:00Z","v":52659,"vw":7.199782},{"c":7.19,"h":7.235,"l":7.15,"n":430,"o":7.19,"t":"2026-10-01T14:45:00Z","v":24700,"vw":7.188835},{"c":7.235,"h":7.265,"l":7.19,"n":730,"o":7.19,"t":"2026-10-01T15:00:00Z","v":81821,"vw":7.233312},{"c":7.22,"h":7.27,"l":7.22,"n":549,"o":7.235,"t":"2026-10-01T15:15:00Z","v":33157,"vw":7.249157},{"c":7.25,"h":7.265,"l":7.2,"n":503,"o":7.22,"t":"2026-10-01T15:30:00Z","v":29276,"vw":7.232974},{"c":7.285,"h":7.29,"l":7.25,"n":447,"o":7.25,"t":"2026-10-01T15:45:00Z","v":24004,"vw":7.269531},{"c":7.24,"h":7.29,"l":7.24,"n":641,"o":7.28,"t":"2026-10-01T16:00:00Z","v":66735,"vw":7.273976},{"c":7.25,"h":7.3,"l":7.24,"n":592,"o":7.24,"t":"2026-10-01T16:15:00Z","v":34472,"vw":7.272792},{"c":7.24,"h":7.27,"l":7.235,"n":472,"o":7.255,"t":"2026-10-01T16:30:00Z","v":33976,"vw":7.257505},{"c":7.21,"h":7.27,"l":7.21,"n":452,"o":7.24,"t":"2026-10-01T16:45:00Z","v":24627,"vw":7.247254},{"c":7.2,"h":7.245,"l":7.195,"n":413,"o":7.22,"t":"2026-10-01T17:00:00Z","v":30941,"vw":7.219716},{"c":7.325,"h":7.335,"l":7.2,"n":712,"o":7.2,"t":"2026-10-01T17:15:00Z","v":62796,"vw":7.257201},{"c":7.36,"h":7.37,"l":7.31,"n":538,"o":7.33,"t":"2026-10-01T17:30:00Z","v":39100,"vw":7.334928},{"c":7.31,"h":7.375,"l":7.3,"n":478,"o":7.36,"t":"2026-10-01T17:45:00Z","v":29915,"vw":7.328292},{"c":7.31,"h":7.315,"l":7.28,"n":484,"o":7.315,"t":"2026-10-01T18:00:00Z","v":32806,"vw":7.298538},{"c":7.31,"h":7.36,"l":7.305,"n":691,"o":7.315,"t":"2026-10-01T18:15:00Z","v":51929,"vw":7.337499},{"c":7.32,"h":7.33,"l":7.29,"n":589,"o":7.305,"t":"2026-10-01T18:30:00Z","v":43661,"vw":7.314157},{"c":7.345,"h":7.345,"l":7.305,"n":623,"o":7.315,"t":"2026-10-01T18:45:00Z","v":44555,"vw":7.315944},{"c":7.31,"h":7.35,"l":7.31,"n":498,"o":7.35,"t":"2026-10-01T19:00:00Z","v":31264,"vw":7.320269},{"c":7.19,"h":7.32,"l":7.19,"n":929,"o":7.301,"t":"2026-10-01T19:15:00Z","v":83986,"vw":7.256629},{"c":7.25,"h":7.275,"l":7.175,"n":1415,"o":7.185,"t":"2026-10-01T19:30:00Z","v":131583,"vw":7.248153},{"c":7.21,"h":7.27,"l":7.2,"n":3360,"o":7.2453,"t":"2026-10-01T19:45:00Z","v":316527,"vw":7.233775},{"c":7.23,"h":7.23,"l":7.21,"n":34,"o":7.21,"t":"2026-10-01T20:00:00Z","v":543291,"vw":7.210004},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-01T20:30:00Z","v":112,"vw":7.22},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-01T23:30:00Z","v":990,"vw":7.1},{"c":7.16,"h":7.16,"l":7.16,"n":11,"o":7.16,"t":"2026-10-02T09:00:00Z","v":200,"vw":7.16},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-02T11:45:00Z","v":5000,"vw":7.23},{"c":7.28,"h":7.28,"l":7.21,"n":15,"o":7.21,"t":"2026-10-02T12:45:00Z","v":795,"vw":7.262143},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-02T13:15:00Z","v":200,"vw":7.23},{"c":7.06,"h":7.31,"l":7.055,"n":736,"o":7.3,"t":"2026-10-02T13:30:00Z","v":73684,"vw":7.191633},{"c":7.095,"h":7.14,"l":7.05,"n":652,"o":7.06,"t":"2026-10-02T13:45:00Z","v":84045,"vw":7.095379},{"c":7.22,"h":7.22,"l":7.08,"n":441,"o":7.08,"t":"2026-10-02T14:00:00Z","v":32637,"vw":7.177044},{"c":7.1,"h":7.22,"l":7.09,"n":660,"o":7.22,"t":"2026-10-02T14:15:00Z","v":55489,"vw":7.177763},{"c":7.0999,"h":7.13,"l":7.08,"n":592,"o":7.1,"t":"2026-10-02T14:30:00Z","v":39971,"vw":7.105239},{"c":7.16,"h":7.165,"l":7.095,"n":822,"o":7.095,"t":"2026-10-02T14:45:00Z","v":59990,"vw":7.144021},{"c":7.005,"h":7.17,"l":6.98,"n":1130,"o":7.16,"t":"2026-10-02T15:00:00Z","v":132793,"vw":7.06101},{"c":6.95,"h":6.995,"l":6.93,"n":635,"o":6.995,"t":"2026-10-02T15:15:00Z","v":30138,"vw":6.964649},{"c":6.985,"h":6.99,"l":6.93,"n":686,"o":6.95,"t":"2026-10-02T15:30:00Z","v":28156,"vw":6.966738},{"c":6.94,"h":7,"l":6.94,"n":657,"o":6.99,"t":"2026-10-02T15:45:00Z","v":31565,"vw":6.971949},{"c":6.945,"h":6.99,"l":6.935,"n":742,"o":6.95,"t":"2026-10-02T16:00:00Z","v":64662,"vw":6.956756},{"c":6.955,"h":6.98,"l":6.945,"n":582,"o":6.945,"t":"2026-10-02T16:15:00Z","v":46901,"vw":6.957982},{"c":6.965,"h":6.975,"l":6.945,"n":816,"o":6.96,"t":"2026-10-02T16:30:00Z","v":64248,"vw":6.957418},{"c":6.915,"h":6.96,"l":6.9,"n":933,"o":6.96,"t":"2026-10-02T16:45:00Z","v":75674,"vw":6.935478},{"c":6.885,"h":6.92,"l":6.885,"n":757,"o":6.92,"t":"2026-10-02T17:00:00Z","v":48374,"vw":6.909602},{"c":6.89,"h":6.9099,"l":6.87,"n":758,"o":6.885,"t":"2026-10-02T17:15:00Z","v":46187,"vw":6.887018},{"c":6.905,"h":6.91,"l":6.875,"n":629,"o":6.88,"t":"2026-10-02T17:30:00Z","v":30728,"vw":6.887381},{"c":6.915,"h":6.92,"l":6.885,"n":590,"o":6.91,"t":"2026-10-02T17:45:00Z","v":31436,"vw":6.902154},{"c":6.83,"h":6.92,"l":6.825,"n":970,"o":6.915,"t":"2026-10-02T18:00:00Z","v":77185,"vw":6.864651},{"c":6.815,"h":6.845,"l":6.8,"n":795,"o":6.835,"t":"2026-10-02T18:15:00Z","v":46793,"vw":6.815683},{"c":6.805,"h":6.83,"l":6.8,"n":755,"o":6.815,"t":"2026-10-02T18:30:00Z","v":48223,"vw":6.807797},{"c":6.805,"h":6.83,"l":6.79,"n":970,"o":6.8,"t":"2026-10-02T18:45:00Z","v":52596,"vw":6.806688},{"c":6.64,"h":6.82,"l":6.64,"n":1859,"o":6.805,"t":"2026-10-02T19:00:00Z","v":149592,"vw":6.709618},{"c":6.77,"h":6.77,"l":6.635,"n":1734,"o":6.64,"t":"2026-10-02T19:15:00Z","v":142597,"vw":6.692326},{"c":6.935,"h":6.95,"l":6.77,"n":1657,"o":6.77,"t":"2026-10-02T19:30:00Z","v":144633,"vw":6.857499},{"c":6.83,"h":6.94,"l":6.83,"n":3982,"o":6.94,"t":"2026-10-02T19:45:00Z","v":361518,"vw":6.869316},{"c":6.97,"h":6.97,"l":6.84,"n":35,"o":6.84,"t":"2026-10-02T20:00:00Z","v":603909,"vw":6.85006},{"c":6.98,"h":6.98,"l":6.85,"n":2,"o":6.85,"t":"2026-10-02T20:15:00Z","v":200,"vw":6.915},{"c":6.97,"h":6.97,"l":6.96,"n":8,"o":6.96,"t":"2026-10-05T08:00:00Z","v":845,"vw":6.967602},{"c":6.7879,"h":6.7879,"l":6.7879,"n":1,"o":6.7879,"t":"2026-10-05T08:15:00Z","v":223,"vw":6.7879},{"c":6.8,"h":6.8,"l":6.8,"n":11,"o":6.8,"t":"2026-10-05T08:30:00Z","v":201,"vw":6.8},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-10-05T11:00:00Z","v":5797,"vw":6.79},{"c":6.92,"h":6.92,"l":6.92,"n":2,"o":6.92,"t":"2026-10-05T12:00:00Z","v":302,"vw":6.92},{"c":6.92,"h":6.92,"l":6.92,"n":2,"o":6.92,"t":"2026-10-05T12:45:00Z","v":702,"vw":6.92},{"c":6.856,"h":7.05,"l":6.82,"n":611,"o":6.99,"t":"2026-10-05T13:30:00Z","v":68366,"vw":6.909212},{"c":6.975,"h":6.99,"l":6.84,"n":659,"o":6.84,"t":"2026-10-05T13:45:00Z","v":67144,"vw":6.920657},{"c":6.91,"h":7.08,"l":6.91,"n":824,"o":6.98,"t":"2026-10-05T14:00:00Z","v":76871,"vw":6.988681},{"c":6.81,"h":6.93,"l":6.8,"n":744,"o":6.91,"t":"2026-10-05T14:15:00Z","v":63704,"vw":6.884172},{"c":6.83,"h":6.83,"l":6.78,"n":505,"o":6.8,"t":"2026-10-05T14:30:00Z","v":29839,"vw":6.802962},{"c":6.84,"h":6.92,"l":6.84,"n":692,"o":6.84,"t":"2026-10-05T14:45:00Z","v":43504,"vw":6.877908},{"c":6.845,"h":6.86,"l":6.83,"n":396,"o":6.84,"t":"2026-10-05T15:00:00Z","v":22459,"vw":6.844786},{"c":6.885,"h":6.885,"l":6.84,"n":531,"o":6.84,"t":"2026-10-05T15:15:00Z","v":60442,"vw":6.849248},{"c":6.89,"h":6.9,"l":6.86,"n":388,"o":6.89,"t":"2026-10-05T15:30:00Z","v":24776,"vw":6.883051},{"c":6.91,"h":6.92,"l":6.885,"n":570,"o":6.89,"t":"2026-10-05T15:45:00Z","v":33110,"vw":6.903379},{"c":6.88,"h":6.91,"l":6.865,"n":481,"o":6.91,"t":"2026-10-05T16:00:00Z","v":21330,"vw":6.883276},{"c":6.95,"h":6.96,"l":6.87,"n":693,"o":6.87,"t":"2026-10-05T16:15:00Z","v":46347,"vw":6.903818},{"c":7.06,"h":7.06,"l":6.93,"n":595,"o":6.95,"t":"2026-10-05T16:30:00Z","v":45336,"vw":6.998496},{"c":7.06,"h":7.085,"l":7.05,"n":610,"o":7.06,"t":"2026-10-05T16:45:00Z","v":47763,"vw":7.063216},{"c":7.005,"h":7.065,"l":7.005,"n":475,"o":7.06,"t":"2026-10-05T17:00:00Z","v":23580,"vw":7.044208},{"c":7.075,"h":7.09,"l":7.0008,"n":404,"o":7.005,"t":"2026-10-05T17:15:00Z","v":31467,"vw":7.050182},{"c":7.14,"h":7.1494,"l":7.05,"n":485,"o":7.075,"t":"2026-10-05T17:30:00Z","v":46883,"vw":7.107686},{"c":7.1509,"h":7.155,"l":7.1,"n":513,"o":7.145,"t":"2026-10-05T17:45:00Z","v":37446,"vw":7.132173},{"c":7.07,"h":7.17,"l":7.07,"n":587,"o":7.15,"t":"2026-10-05T18:00:00Z","v":58371,"vw":7.116698},{"c":7.045,"h":7.08,"l":7.03,"n":520,"o":7.07,"t":"2026-10-05T18:15:00Z","v":24186,"vw":7.054748},{"c":7.045,"h":7.06,"l":7.035,"n":445,"o":7.045,"t":"2026-10-05T18:30:00Z","v":26807,"vw":7.049631},{"c":7.065,"h":7.075,"l":7.03,"n":746,"o":7.045,"t":"2026-10-05T18:45:00Z","v":48447,"vw":7.051707},{"c":6.9301,"h":7.06,"l":6.93,"n":1468,"o":7.06,"t":"2026-10-05T19:00:00Z","v":220548,"vw":6.974855},{"c":6.875,"h":6.94,"l":6.875,"n":1159,"o":6.93,"t":"2026-10-05T19:15:00Z","v":117756,"vw":6.906057},{"c":6.88,"h":6.89,"l":6.835,"n":2152,"o":6.87,"t":"2026-10-05T19:30:00Z","v":293998,"vw":6.862287},{"c":6.87,"h":6.91,"l":6.82,"n":4992,"o":6.8705,"t":"2026-10-05T19:45:00Z","v":734839,"vw":6.86049},{"c":6.84,"h":6.87,"l":6.84,"n":33,"o":6.84,"t":"2026-10-05T20:00:00Z","v":943479,"vw":6.840004},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-05T20:15:00Z","v":146,"vw":6.84},{"c":6.83,"h":6.84,"l":6.83,"n":6,"o":6.83,"t":"2026-10-05T20:45:00Z","v":1200,"vw":6.835},{"c":6.84,"h":6.84,"l":6.8383,"n":3,"o":6.8383,"t":"2026-10-05T21:30:00Z","v":694,"vw":6.83915},{"c":6.8394,"h":6.8394,"l":6.8394,"n":1,"o":6.8394,"t":"2026-10-05T22:00:00Z","v":200,"vw":6.8394},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-05T23:30:00Z","v":200,"vw":6.84},{"c":6.8,"h":6.83,"l":6.8,"n":4,"o":6.83,"t":"2026-10-05T23:45:00Z","v":2500,"vw":6.812397},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-06T12:00:00Z","v":500,"vw":6.84},{"c":6.8512,"h":6.89,"l":6.8512,"n":31,"o":6.89,"t":"2026-10-06T13:00:00Z","v":1142,"vw":6.864901},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-06T13:15:00Z","v":100,"vw":6.85},{"c":6.78,"h":6.9,"l":6.702,"n":500,"o":6.89,"t":"2026-10-06T13:30:00Z","v":53208,"vw":6.795119},{"c":6.75,"h":6.8,"l":6.73,"n":383,"o":6.78,"t":"2026-10-06T13:45:00Z","v":33626,"vw":6.764376},{"c":6.7,"h":6.78,"l":6.7,"n":828,"o":6.76,"t":"2026-10-06T14:00:00Z","v":72641,"vw":6.734425},{"c":6.67,"h":6.725,"l":6.66,"n":447,"o":6.7,"t":"2026-10-06T14:15:00Z","v":37970,"vw":6.685325},{"c":6.71,"h":6.71,"l":6.64,"n":502,"o":6.67,"t":"2026-10-06T14:30:00Z","v":44424,"vw":6.665721},{"c":6.78,"h":6.7977,"l":6.7,"n":427,"o":6.7,"t":"2026-10-06T14:45:00Z","v":36359,"vw":6.74742},{"c":6.785,"h":6.815,"l":6.77,"n":599,"o":6.78,"t":"2026-10-06T15:00:00Z","v":45005,"vw":6.792835},{"c":6.88,"h":6.88,"l":6.77,"n":529,"o":6.785,"t":"2026-10-06T15:15:00Z","v":39202,"vw":6.830184},{"c":6.89,"h":6.9,"l":6.84,"n":354,"o":6.87,"t":"2026-10-06T15:30:00Z","v":23197,"vw":6.874633},{"c":6.79,"h":6.88,"l":6.78,"n":467,"o":6.88,"t":"2026-10-06T15:45:00Z","v":21975,"vw":6.813522},{"c":6.885,"h":6.905,"l":6.79,"n":593,"o":6.795,"t":"2026-10-06T16:00:00Z","v":37944,"vw":6.83467},{"c":6.855,"h":6.885,"l":6.84,"n":425,"o":6.885,"t":"2026-10-06T16:15:00Z","v":24093,"vw":6.868982},{"c":6.8,"h":6.86,"l":6.79,"n":468,"o":6.85,"t":"2026-10-06T16:30:00Z","v":24266,"vw":6.81944},{"c":6.795,"h":6.815,"l":6.775,"n":496,"o":6.8,"t":"2026-10-06T16:45:00Z","v":34481,"vw":6.793148},{"c":6.76,"h":6.795,"l":6.755,"n":524,"o":6.795,"t":"2026-10-06T17:00:00Z","v":34775,"vw":6.772874},{"c":6.725,"h":6.765,"l":6.72,"n":425,"o":6.76,"t":"2026-10-06T17:15:00Z","v":25305,"vw":6.739951},{"c":6.745,"h":6.745,"l":6.72,"n":448,"o":6.725,"t":"2026-10-06T17:30:00Z","v":42761,"vw":6.735069},{"c":6.76,"h":6.76,"l":6.745,"n":525,"o":6.745,"t":"2026-10-06T17:45:00Z","v":37179,"vw":6.752716},{"c":6.785,"h":6.785,"l":6.76,"n":278,"o":6.76,"t":"2026-10-06T18:00:00Z","v":16405,"vw":6.768332},{"c":6.795,"h":6.8,"l":6.77,"n":529,"o":6.785,"t":"2026-10-06T18:15:00Z","v":27884,"vw":6.78038},{"c":6.785,"h":6.8,"l":6.785,"n":369,"o":6.795,"t":"2026-10-06T18:30:00Z","v":14376,"vw":6.791633},{"c":6.805,"h":6.81,"l":6.785,"n":497,"o":6.785,"t":"2026-10-06T18:45:00Z","v":29231,"vw":6.797405},{"c":6.77,"h":6.805,"l":6.77,"n":587,"o":6.805,"t":"2026-10-06T19:00:00Z","v":25027,"vw":6.789937},{"c":6.765,"h":6.78,"l":6.745,"n":827,"o":6.78,"t":"2026-10-06T19:15:00Z","v":48409,"vw":6.758341},{"c":6.825,"h":6.85,"l":6.77,"n":1168,"o":6.77,"t":"2026-10-06T19:30:00Z","v":104267,"vw":6.807551},{"c":6.945,"h":6.95,"l":6.825,"n":2820,"o":6.825,"t":"2026-10-06T19:45:00Z","v":431484,"vw":6.881546},{"c":6.93,"h":6.94,"l":6.93,"n":36,"o":6.93,"t":"2026-10-06T20:00:00Z","v":344087,"vw":6.930009},{"c":6.89,"h":6.9,"l":6.88,"n":6,"o":6.9,"t":"2026-10-06T20:30:00Z","v":1109,"vw":6.890236},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-06T20:45:00Z","v":430,"vw":6.92},{"c":6.87,"h":6.87,"l":6.87,"n":6,"o":6.87,"t":"2026-10-07T10:30:00Z","v":527,"vw":6.87},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-07T11:45:00Z","v":1000,"vw":6.84},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-07T12:45:00Z","v":115,"vw":6.84},{"c":6.8215,"h":6.8222,"l":6.8,"n":5,"o":6.81,"t":"2026-10-07T13:00:00Z","v":1491,"vw":6.816812},{"c":6.8,"h":6.8,"l":6.8,"n":7,"o":6.8,"t":"2026-10-07T13:15:00Z","v":1029,"vw":6.8},{"c":6.92,"h":6.93,"l":6.75,"n":502,"o":6.82,"t":"2026-10-07T13:30:00Z","v":66777,"vw":6.840946},{"c":6.85,"h":6.95,"l":6.85,"n":474,"o":6.93,"t":"2026-10-07T13:45:00Z","v":64090,"vw":6.896763},{"c":6.87,"h":6.89,"l":6.83,"n":437,"o":6.83,"t":"2026-10-07T14:00:00Z","v":60695,"vw":6.864943},{"c":6.845,"h":6.89,"l":6.8,"n":383,"o":6.87,"t":"2026-10-07T14:15:00Z","v":37791,"vw":6.841462},{"c":6.86,"h":6.9,"l":6.83,"n":502,"o":6.845,"t":"2026-10-07T14:30:00Z","v":35955,"vw":6.879297},{"c":6.88,"h":6.92,"l":6.85,"n":467,"o":6.86,"t":"2026-10-07T14:45:00Z","v":27060,"vw":6.88664},{"c":6.88,"h":6.885,"l":6.84,"n":404,"o":6.875,"t":"2026-10-07T15:00:00Z","v":30981,"vw":6.858352},{"c":6.905,"h":6.91,"l":6.89,"n":443,"o":6.89,"t":"2026-10-07T15:15:00Z","v":19542,"vw":6.902382},{"c":6.88,"h":6.93,"l":6.88,"n":415,"o":6.91,"t":"2026-10-07T15:30:00Z","v":22995,"vw":6.902869},{"c":6.915,"h":6.915,"l":6.87,"n":444,"o":6.87,"t":"2026-10-07T15:45:00Z","v":24745,"vw":6.888934},{"c":6.89,"h":6.915,"l":6.89,"n":338,"o":6.915,"t":"2026-10-07T16:00:00Z","v":17893,"vw":6.902411},{"c":6.91,"h":6.92,"l":6.89,"n":454,"o":6.895,"t":"2026-10-07T16:15:00Z","v":27805,"vw":6.904519},{"c":6.865,"h":6.915,"l":6.865,"n":376,"o":6.91,"t":"2026-10-07T16:30:00Z","v":24018,"vw":6.894166},{"c":6.785,"h":6.89,"l":6.785,"n":708,"o":6.865,"t":"2026-10-07T16:45:00Z","v":61920,"vw":6.841085},{"c":6.8,"h":6.815,"l":6.77,"n":413,"o":6.785,"t":"2026-10-07T17:00:00Z","v":24770,"vw":6.788019},{"c":6.755,"h":6.88,"l":6.755,"n":869,"o":6.79,"t":"2026-10-07T17:15:00Z","v":129377,"vw":6.812734},{"c":6.775,"h":6.78,"l":6.745,"n":443,"o":6.76,"t":"2026-10-07T17:30:00Z","v":31680,"vw":6.760249},{"c":6.75,"h":6.775,"l":6.75,"n":378,"o":6.775,"t":"2026-10-07T17:45:00Z","v":19540,"vw":6.765479},{"c":6.735,"h":6.765,"l":6.73,"n":504,"o":6.755,"t":"2026-10-07T18:00:00Z","v":33236,"vw":6.749783},{"c":6.795,"h":6.795,"l":6.74,"n":338,"o":6.74,"t":"2026-10-07T18:15:00Z","v":17476,"vw":6.765956},{"c":6.785,"h":6.81,"l":6.785,"n":362,"o":6.79,"t":"2026-10-07T18:30:00Z","v":18480,"vw":6.798893},{"c":6.79,"h":6.805,"l":6.785,"n":463,"o":6.785,"t":"2026-10-07T18:45:00Z","v":22900,"vw":6.792655},{"c":6.8,"h":6.8,"l":6.74,"n":762,"o":6.79,"t":"2026-10-07T19:00:00Z","v":52995,"vw":6.767439},{"c":6.715,"h":6.81,"l":6.71,"n":511,"o":6.8,"t":"2026-10-07T19:15:00Z","v":45035,"vw":6.774146},{"c":6.765,"h":6.77,"l":6.72,"n":859,"o":6.72,"t":"2026-10-07T19:30:00Z","v":84623,"vw":6.745731},{"c":6.775,"h":6.8,"l":6.735,"n":3355,"o":6.77,"t":"2026-10-07T19:45:00Z","v":397005,"vw":6.768462},{"c":6.77,"h":6.8,"l":6.77,"n":29,"o":6.77,"t":"2026-10-07T20:00:00Z","v":753201,"vw":6.770043},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-07T22:15:00Z","v":3000,"vw":6.77},{"c":6.6372,"h":6.6372,"l":6.62,"n":3,"o":6.62,"t":"2026-10-08T13:00:00Z","v":829,"vw":6.630722},{"c":6.6505,"h":6.6505,"l":6.6505,"n":2,"o":6.6505,"t":"2026-10-08T13:15:00Z","v":145,"vw":6.6505},{"c":6.675,"h":6.75,"l":6.61,"n":560,"o":6.66,"t":"2026-10-08T13:30:00Z","v":49036,"vw":6.676754},{"c":6.64,"h":6.715,"l":6.64,"n":478,"o":6.675,"t":"2026-10-08T13:45:00Z","v":49652,"vw":6.681043},{"c":6.74,"h":6.76,"l":6.63,"n":587,"o":6.65,"t":"2026-10-08T14:00:00Z","v":69444,"vw":6.701517},{"c":6.71,"h":6.75,"l":6.7,"n":448,"o":6.75,"t":"2026-10-08T14:15:00Z","v":33123,"vw":6.720403},{"c":6.705,"h":6.73,"l":6.69,"n":445,"o":6.7,"t":"2026-10-08T14:30:00Z","v":34898,"vw":6.705047},{"c":6.67,"h":6.72,"l":6.66,"n":615,"o":6.7,"t":"2026-10-08T14:45:00Z","v":44341,"vw":6.694779},{"c":6.66,"h":6.7,"l":6.65,"n":545,"o":6.67,"t":"2026-10-08T15:00:00Z","v":40092,"vw":6.672242},{"c":6.66,"h":6.69,"l":6.66,"n":613,"o":6.66,"t":"2026-10-08T15:15:00Z","v":50637,"vw":6.673283},{"c":6.655,"h":6.66,"l":6.6202,"n":344,"o":6.65,"t":"2026-10-08T15:30:00Z","v":29749,"vw":6.63753},{"c":6.655,"h":6.665,"l":6.64,"n":383,"o":6.65,"t":"2026-10-08T15:45:00Z","v":22290,"vw":6.650457},{"c":6.67,"h":6.685,"l":6.645,"n":484,"o":6.655,"t":"2026-10-08T16:00:00Z","v":28792,"vw":6.664187},{"c":6.695,"h":6.73,"l":6.66,"n":464,"o":6.68,"t":"2026-10-08T16:15:00Z","v":39027,"vw":6.694096},{"c":6.7,"h":6.705,"l":6.655,"n":487,"o":6.695,"t":"2026-10-08T16:30:00Z","v":33488,"vw":6.684793},{"c":6.76,"h":6.77,"l":6.67,"n":605,"o":6.695,"t":"2026-10-08T16:45:00Z","v":53069,"vw":6.735695},{"c":6.8,"h":6.8,"l":6.7524,"n":623,"o":6.76,"t":"2026-10-08T17:00:00Z","v":63801,"vw":6.774498},{"c":6.865,"h":6.88,"l":6.8,"n":382,"o":6.8,"t":"2026-10-08T17:15:00Z","v":24837,"vw":6.844762},{"c":6.88,"h":6.93,"l":6.85,"n":809,"o":6.865,"t":"2026-10-08T17:30:00Z","v":73781,"vw":6.899979},{"c":6.83,"h":6.92,"l":6.78,"n":1166,"o":6.88,"t":"2026-10-08T17:45:00Z","v":174121,"vw":6.853099},{"c":6.9,"h":6.9,"l":6.81,"n":308,"o":6.82,"t":"2026-10-08T18:00:00Z","v":25549,"vw":6.85037},{"c":6.92,"h":6.925,"l":6.89,"n":492,"o":6.91,"t":"2026-10-08T18:15:00Z","v":35240,"vw":6.905312},{"c":6.91,"h":6.94,"l":6.89,"n":651,"o":6.92,"t":"2026-10-08T18:30:00Z","v":50011,"vw":6.919347},{"c":6.925,"h":6.93,"l":6.88,"n":509,"o":6.92,"t":"2026-10-08T18:45:00Z","v":37977,"vw":6.90222},{"c":6.955,"h":6.96,"l":6.89,"n":593,"o":6.93,"t":"2026-10-08T19:00:00Z","v":44092,"vw":6.920928},{"c":6.95,"h":6.99,"l":6.95,"n":1089,"o":6.955,"t":"2026-10-08T19:15:00Z","v":68814,"vw":6.969381},{"c":6.99,"h":7.02,"l":6.94,"n":1575,"o":6.95,"t":"2026-10-08T19:30:00Z","v":137508,"vw":6.987898},{"c":6.98,"h":7,"l":6.94,"n":4455,"o":6.995,"t":"2026-10-08T19:45:00Z","v":419124,"vw":6.971294},{"c":6.97,"h":6.97,"l":6.97,"n":24,"o":6.97,"t":"2026-10-08T20:00:00Z","v":1111229,"vw":6.97},{"c":7.16,"h":7.24,"l":7.1,"n":6,"o":7.1,"t":"2026-10-09T08:00:00Z","v":526,"vw":7.143059},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-09T08:45:00Z","v":200,"vw":7.16},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-09T09:00:00Z","v":100,"vw":7.16},{"c":7.11,"h":7.12,"l":7.1,"n":6,"o":7.1,"t":"2026-10-09T11:00:00Z","v":1638,"vw":7.111961},{"c":7.08,"h":7.11,"l":7.08,"n":2,"o":7.11,"t":"2026-10-09T11:15:00Z","v":1533,"vw":7.104031},{"c":7.24,"h":7.25,"l":7.125,"n":9,"o":7.25,"t":"2026-10-09T11:30:00Z","v":789,"vw":7.20649},{"c":7.2094,"h":7.2133,"l":7.2094,"n":2,"o":7.2133,"t":"2026-10-09T11:45:00Z","v":800,"vw":7.211838},{"c":7.25,"h":7.25,"l":7.25,"n":2,"o":7.25,"t":"2026-10-09T12:30:00Z","v":115,"vw":7.25},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-09T13:15:00Z","v":248,"vw":7.03},{"c":6.935,"h":7.05,"l":6.9,"n":473,"o":7.02,"t":"2026-10-09T13:30:00Z","v":50359,"vw":6.994441},{"c":6.99,"h":6.99,"l":6.94,"n":373,"o":6.94,"t":"2026-10-09T13:45:00Z","v":20094,"vw":6.957783},{"c":7.08,"h":7.12,"l":6.99,"n":608,"o":6.99,"t":"2026-10-09T14:00:00Z","v":50739,"vw":7.063542},{"c":7.07,"h":7.1,"l":7.025,"n":338,"o":7.09,"t":"2026-10-09T14:15:00Z","v":15139,"vw":7.062938},{"c":6.96,"h":7.07,"l":6.96,"n":663,"o":7.07,"t":"2026-10-09T14:30:00Z","v":49267,"vw":7.0365},{"c":7.015,"h":7.0155,"l":6.91,"n":684,"o":6.96,"t":"2026-10-09T14:45:00Z","v":43632,"vw":6.958106},{"c":7.01,"h":7.05,"l":7.005,"n":485,"o":7.0195,"t":"2026-10-09T15:00:00Z","v":53668,"vw":7.028078},{"c":7.035,"h":7.04,"l":7.01,"n":639,"o":7.03,"t":"2026-10-09T15:15:00Z","v":50295,"vw":7.029184},{"c":7.05,"h":7.05,"l":7.03,"n":314,"o":7.03,"t":"2026-10-09T15:30:00Z","v":16059,"vw":7.045064},{"c":7.05,"h":7.055,"l":7.03,"n":227,"o":7.04,"t":"2026-10-09T15:45:00Z","v":10780,"vw":7.042335},{"c":7.065,"h":7.07,"l":7.025,"n":304,"o":7.04,"t":"2026-10-09T16:00:00Z","v":19207,"vw":7.052452},{"c":7.08,"h":7.08,"l":7.045,"n":389,"o":7.07,"t":"2026-10-09T16:15:00Z","v":26092,"vw":7.059764},{"c":7.03,"h":7.095,"l":7.02,"n":668,"o":7.08,"t":"2026-10-09T16:30:00Z","v":50494,"vw":7.066122},{"c":7.035,"h":7.05,"l":7.02,"n":230,"o":7.03,"t":"2026-10-09T16:45:00Z","v":11232,"vw":7.036996},{"c":7.06,"h":7.07,"l":7.025,"n":298,"o":7.03,"t":"2026-10-09T17:00:00Z","v":21384,"vw":7.043779},{"c":7.04,"h":7.07,"l":7.04,"n":214,"o":7.0699,"t":"2026-10-09T17:15:00Z","v":12963,"vw":7.056915},{"c":7.225,"h":7.285,"l":7.045,"n":1105,"o":7.05,"t":"2026-10-09T17:30:00Z","v":133706,"vw":7.197622},{"c":7.2,"h":7.225,"l":7.17,"n":410,"o":7.225,"t":"2026-10-09T17:45:00Z","v":35926,"vw":7.197513},{"c":7.18,"h":7.21,"l":7.175,"n":363,"o":7.21,"t":"2026-10-09T18:00:00Z","v":22316,"vw":7.190468},{"c":7.175,"h":7.18,"l":7.16,"n":248,"o":7.17,"t":"2026-10-09T18:15:00Z","v":10943,"vw":7.17099},{"c":7.165,"h":7.18,"l":7.15,"n":687,"o":7.17,"t":"2026-10-09T18:30:00Z","v":44208,"vw":7.171044},{"c":7.16,"h":7.19,"l":7.155,"n":293,"o":7.165,"t":"2026-10-09T18:45:00Z","v":17258,"vw":7.17764},{"c":7.1506,"h":7.17,"l":7.14,"n":653,"o":7.165,"t":"2026-10-09T19:00:00Z","v":35555,"vw":7.15584},{"c":7.13,"h":7.17,"l":7.12,"n":491,"o":7.16,"t":"2026-10-09T19:15:00Z","v":24727,"vw":7.145587},{"c":7.16,"h":7.17,"l":7.11,"n":1074,"o":7.125,"t":"2026-10-09T19:30:00Z","v":82532,"vw":7.13619},{"c":7.17,"h":7.17,"l":7.12,"n":2594,"o":7.16,"t":"2026-10-09T19:45:00Z","v":178376,"vw":7.148256},{"c":7.16,"h":7.16,"l":7.16,"n":24,"o":7.16,"t":"2026-10-09T20:00:00Z","v":258048,"vw":7.16},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-09T20:15:00Z","v":100,"vw":6.91},{"c":7.0428,"h":7.0428,"l":7.0428,"n":1,"o":7.0428,"t":"2026-10-12T11:45:00Z","v":280,"vw":7.0428},{"c":7.0423,"h":7.0423,"l":7.0423,"n":1,"o":7.0423,"t":"2026-10-12T12:00:00Z","v":300,"vw":7.0423},{"c":7.0689,"h":7.0689,"l":7.0689,"n":1,"o":7.0689,"t":"2026-10-12T12:45:00Z","v":200,"vw":7.0689},{"c":7.13,"h":7.14,"l":7.045,"n":300,"o":7.11,"t":"2026-10-12T13:30:00Z","v":23193,"vw":7.101096},{"c":7.1,"h":7.145,"l":7.095,"n":127,"o":7.14,"t":"2026-10-12T13:45:00Z","v":6230,"vw":7.117094},{"c":7.045,"h":7.11,"l":7.045,"n":588,"o":7.1,"t":"2026-10-12T14:00:00Z","v":37652,"vw":7.070136},{"c":7.01,"h":7.05,"l":7,"n":448,"o":7.05,"t":"2026-10-12T14:15:00Z","v":32173,"vw":7.021267},{"c":7.08,"h":7.14,"l":6.97,"n":1325,"o":7.01,"t":"2026-10-12T14:30:00Z","v":168761,"vw":7.071337},{"c":7.23,"h":7.26,"l":7.04,"n":914,"o":7.07,"t":"2026-10-12T14:45:00Z","v":86223,"vw":7.147996},{"c":7.29,"h":7.3,"l":7.22,"n":838,"o":7.23,"t":"2026-10-12T15:00:00Z","v":99428,"vw":7.257078},{"c":7.3,"h":7.305,"l":7.24,"n":490,"o":7.27,"t":"2026-10-12T15:15:00Z","v":33875,"vw":7.281575},{"c":7.2,"h":7.31,"l":7.19,"n":415,"o":7.3,"t":"2026-10-12T15:30:00Z","v":27694,"vw":7.269007},{"c":7.19,"h":7.25,"l":7.19,"n":516,"o":7.19,"t":"2026-10-12T15:45:00Z","v":128305,"vw":7.211153},{"c":7.16,"h":7.21,"l":7.16,"n":351,"o":7.2,"t":"2026-10-12T16:00:00Z","v":19720,"vw":7.179505},{"c":7.185,"h":7.2099,"l":7.155,"n":465,"o":7.16,"t":"2026-10-12T16:15:00Z","v":28656,"vw":7.176795},{"c":7.21,"h":7.21,"l":7.17,"n":326,"o":7.185,"t":"2026-10-12T16:30:00Z","v":21847,"vw":7.184902},{"c":7.17,"h":7.21,"l":7.165,"n":225,"o":7.2083,"t":"2026-10-12T16:45:00Z","v":20375,"vw":7.186695},{"c":7.16,"h":7.17,"l":7.155,"n":239,"o":7.17,"t":"2026-10-12T17:00:00Z","v":13767,"vw":7.16365},{"c":7.15,"h":7.17,"l":7.1399,"n":354,"o":7.17,"t":"2026-10-12T17:15:00Z","v":22210,"vw":7.153498},{"c":7.13,"h":7.15,"l":7.12,"n":220,"o":7.14,"t":"2026-10-12T17:30:00Z","v":16824,"vw":7.13402},{"c":7.095,"h":7.13,"l":7.08,"n":267,"o":7.13,"t":"2026-10-12T17:45:00Z","v":15134,"vw":7.096103},{"c":7.11,"h":7.115,"l":7.1,"n":203,"o":7.1,"t":"2026-10-12T18:00:00Z","v":12930,"vw":7.106524},{"c":7.085,"h":7.13,"l":7.075,"n":525,"o":7.11,"t":"2026-10-12T18:15:00Z","v":39089,"vw":7.103547},{"c":7.055,"h":7.085,"l":7.055,"n":343,"o":7.085,"t":"2026-10-12T18:30:00Z","v":24273,"vw":7.068452},{"c":7.06,"h":7.07,"l":7.04,"n":380,"o":7.055,"t":"2026-10-12T18:45:00Z","v":28276,"vw":7.056174},{"c":7.04,"h":7.07,"l":7.035,"n":393,"o":7.06,"t":"2026-10-12T19:00:00Z","v":27955,"vw":7.048601},{"c":7.025,"h":7.04,"l":7.02,"n":322,"o":7.04,"t":"2026-10-12T19:15:00Z","v":16863,"vw":7.028839},{"c":7.08,"h":7.09,"l":6.98,"n":1295,"o":7.02,"t":"2026-10-12T19:30:00Z","v":118106,"vw":7.027342},{"c":7.04,"h":7.11,"l":7.035,"n":3271,"o":7.08,"t":"2026-10-12T19:45:00Z","v":236799,"vw":7.068867},{"c":7.06,"h":7.06,"l":7.06,"n":16,"o":7.06,"t":"2026-10-12T20:00:00Z","v":274722,"vw":7.06},{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-10-12T20:15:00Z","v":741,"vw":7.13},{"c":7.1412,"h":7.1412,"l":7.1412,"n":1,"o":7.1412,"t":"2026-10-12T22:45:00Z","v":321,"vw":7.1412},{"c":7.06,"h":7.06,"l":7.06,"n":2,"o":7.06,"t":"2026-10-13T08:00:00Z","v":241,"vw":7.06},{"c":7.0149,"h":7.0149,"l":7,"n":3,"o":7,"t":"2026-10-13T12:15:00Z","v":1049,"vw":7.003537},{"c":6.869,"h":7.01,"l":6.825,"n":569,"o":7.01,"t":"2026-10-13T13:30:00Z","v":84110,"vw":6.879578},{"c":6.83,"h":6.87,"l":6.81,"n":335,"o":6.86,"t":"2026-10-13T13:45:00Z","v":26097,"vw":6.839942},{"c":6.885,"h":6.93,"l":6.83,"n":577,"o":6.83,"t":"2026-10-13T14:00:00Z","v":47171,"vw":6.891831},{"c":6.835,"h":6.91,"l":6.825,"n":426,"o":6.885,"t":"2026-10-13T14:15:00Z","v":25012,"vw":6.865371},{"c":6.86,"h":6.87,"l":6.83,"n":368,"o":6.84,"t":"2026-10-13T14:30:00Z","v":24562,"vw":6.844091},{"c":6.78,"h":6.86,"l":6.78,"n":389,"o":6.85,"t":"2026-10-13T14:45:00Z","v":26095,"vw":6.81842},{"c":6.805,"h":6.805,"l":6.77,"n":451,"o":6.7879,"t":"2026-10-13T15:00:00Z","v":32301,"vw":6.78896},{"c":6.76,"h":6.835,"l":6.755,"n":981,"o":6.805,"t":"2026-10-13T15:15:00Z","v":114622,"vw":6.805306},{"c":6.78,"h":6.78,"l":6.74,"n":460,"o":6.765,"t":"2026-10-13T15:30:00Z","v":64617,"vw":6.757969},{"c":6.74,"h":6.78,"l":6.74,"n":487,"o":6.78,"t":"2026-10-13T15:45:00Z","v":36091,"vw":6.766953},{"c":6.68,"h":6.75,"l":6.67,"n":493,"o":6.735,"t":"2026-10-13T16:00:00Z","v":55576,"vw":6.707118},{"c":6.675,"h":6.68,"l":6.65,"n":545,"o":6.67,"t":"2026-10-13T16:15:00Z","v":34973,"vw":6.66082},{"c":6.685,"h":6.69,"l":6.67,"n":440,"o":6.6789,"t":"2026-10-13T16:30:00Z","v":19813,"vw":6.67986},{"c":6.665,"h":6.695,"l":6.665,"n":396,"o":6.69,"t":"2026-10-13T16:45:00Z","v":23769,"vw":6.680596},{"c":6.68,"h":6.7099,"l":6.655,"n":667,"o":6.665,"t":"2026-10-13T17:00:00Z","v":50429,"vw":6.671763},{"c":6.69,"h":6.69,"l":6.665,"n":355,"o":6.685,"t":"2026-10-13T17:15:00Z","v":24111,"vw":6.673866},{"c":6.64,"h":6.7,"l":6.625,"n":533,"o":6.685,"t":"2026-10-13T17:30:00Z","v":43962,"vw":6.665797},{"c":6.625,"h":6.635,"l":6.61,"n":295,"o":6.63,"t":"2026-10-13T17:45:00Z","v":24931,"vw":6.624708},{"c":6.58,"h":6.63,"l":6.56,"n":753,"o":6.63,"t":"2026-10-13T18:00:00Z","v":100799,"vw":6.580915},{"c":6.575,"h":6.58,"l":6.55,"n":769,"o":6.58,"t":"2026-10-13T18:15:00Z","v":80783,"vw":6.567943},{"c":6.595,"h":6.6,"l":6.56,"n":508,"o":6.58,"t":"2026-10-13T18:30:00Z","v":39175,"vw":6.577641},{"c":6.555,"h":6.59,"l":6.55,"n":562,"o":6.59,"t":"2026-10-13T18:45:00Z","v":43169,"vw":6.56822},{"c":6.605,"h":6.61,"l":6.555,"n":701,"o":6.555,"t":"2026-10-13T19:00:00Z","v":56910,"vw":6.585095},{"c":6.635,"h":6.64,"l":6.605,"n":789,"o":6.605,"t":"2026-10-13T19:15:00Z","v":74147,"vw":6.620483},{"c":6.635,"h":6.655,"l":6.61,"n":1560,"o":6.64,"t":"2026-10-13T19:30:00Z","v":147676,"vw":6.629128},{"c":6.56,"h":6.635,"l":6.535,"n":2985,"o":6.63,"t":"2026-10-13T19:45:00Z","v":293550,"vw":6.562993},{"c":6.56,"h":6.56,"l":6.56,"n":35,"o":6.56,"t":"2026-10-13T20:00:00Z","v":284079,"vw":6.56},{"c":6.58,"h":6.58,"l":6.58,"n":3,"o":6.58,"t":"2026-10-14T11:30:00Z","v":248,"vw":6.58},{"c":6.6,"h":6.61,"l":6.6,"n":4,"o":6.61,"t":"2026-10-14T12:00:00Z","v":3106,"vw":6.601625},{"c":6.58,"h":6.58,"l":6.58,"n":2,"o":6.58,"t":"2026-10-14T12:15:00Z","v":1010,"vw":6.58},{"c":6.6,"h":6.6,"l":6.6,"n":5,"o":6.6,"t":"2026-10-14T12:30:00Z","v":580,"vw":6.6},{"c":6.49,"h":6.52,"l":6.49,"n":18,"o":6.52,"t":"2026-10-14T13:00:00Z","v":908,"vw":6.504975},{"c":6.5,"h":6.51,"l":6.5,"n":4,"o":6.51,"t":"2026-10-14T13:15:00Z","v":2701,"vw":6.500741},{"c":6.54,"h":6.54,"l":6.402,"n":493,"o":6.47,"t":"2026-10-14T13:30:00Z","v":65852,"vw":6.457716},{"c":6.465,"h":6.55,"l":6.45,"n":663,"o":6.535,"t":"2026-10-14T13:45:00Z","v":56205,"vw":6.486023},{"c":6.39,"h":6.5,"l":6.385,"n":719,"o":6.46,"t":"2026-10-14T14:00:00Z","v":56509,"vw":6.442001},{"c":6.3885,"h":6.435,"l":6.36,"n":487,"o":6.39,"t":"2026-10-14T14:15:00Z","v":33097,"vw":6.387825},{"c":6.37,"h":6.4,"l":6.33,"n":721,"o":6.38,"t":"2026-10-14T14:30:00Z","v":63636,"vw":6.361469},{"c":6.27,"h":6.39,"l":6.27,"n":577,"o":6.38,"t":"2026-10-14T14:45:00Z","v":54689,"vw":6.323575},{"c":6.26,"h":6.295,"l":6.23,"n":670,"o":6.2767,"t":"2026-10-14T15:00:00Z","v":56173,"vw":6.263572},{"c":6.2002,"h":6.25,"l":6.19,"n":579,"o":6.25,"t":"2026-10-14T15:15:00Z","v":56312,"vw":6.223592},{"c":6.205,"h":6.225,"l":6.19,"n":503,"o":6.2014,"t":"2026-10-14T15:30:00Z","v":38637,"vw":6.211707},{"c":6.2,"h":6.24,"l":6.19,"n":413,"o":6.204,"t":"2026-10-14T15:45:00Z","v":28216,"vw":6.213908},{"c":6.085,"h":6.2,"l":6.08,"n":1046,"o":6.195,"t":"2026-10-14T16:00:00Z","v":152090,"vw":6.124043},{"c":6.105,"h":6.105,"l":6.06,"n":856,"o":6.09,"t":"2026-10-14T16:15:00Z","v":76363,"vw":6.089226},{"c":6.085,"h":6.12,"l":6.08,"n":655,"o":6.105,"t":"2026-10-14T16:30:00Z","v":50132,"vw":6.104602},{"c":6.065,"h":6.085,"l":6.03,"n":703,"o":6.08,"t":"2026-10-14T16:45:00Z","v":67630,"vw":6.05279},{"c":6.085,"h":6.0889,"l":6.05,"n":419,"o":6.07,"t":"2026-10-14T17:00:00Z","v":34575,"vw":6.071181},{"c":6.11,"h":6.13,"l":6.08,"n":391,"o":6.085,"t":"2026-10-14T17:15:00Z","v":32456,"vw":6.10006},{"c":6.13,"h":6.145,"l":6.0963,"n":468,"o":6.11,"t":"2026-10-14T17:30:00Z","v":39568,"vw":6.12516},{"c":6.2046,"h":6.205,"l":6.12,"n":809,"o":6.135,"t":"2026-10-14T17:45:00Z","v":73732,"vw":6.16576},{"c":6.19,"h":6.21,"l":6.15,"n":633,"o":6.2,"t":"2026-10-14T18:00:00Z","v":54004,"vw":6.184865},{"c":6.165,"h":6.2,"l":6.1401,"n":518,"o":6.1818,"t":"2026-10-14T18:15:00Z","v":49723,"vw":6.173312},{"c":6.12,"h":6.175,"l":6.11,"n":603,"o":6.17,"t":"2026-10-14T18:30:00Z","v":41265,"vw":6.142145},{"c":6.105,"h":6.13,"l":6.1,"n":644,"o":6.12,"t":"2026-10-14T18:45:00Z","v":41160,"vw":6.117239},{"c":6.06,"h":6.1,"l":6.06,"n":987,"o":6.1,"t":"2026-10-14T19:00:00Z","v":70443,"vw":6.073708},{"c":6.1,"h":6.1,"l":6.03,"n":894,"o":6.065,"t":"2026-10-14T19:15:00Z","v":66368,"vw":6.062878},{"c":6.06,"h":6.115,"l":6.06,"n":1400,"o":6.1,"t":"2026-10-14T19:30:00Z","v":127825,"vw":6.095046},{"c":6.0476,"h":6.08,"l":6.015,"n":3104,"o":6.07,"t":"2026-10-14T19:45:00Z","v":329006,"vw":6.048098},{"c":6.06,"h":6.06,"l":6.06,"n":33,"o":6.06,"t":"2026-10-14T20:00:00Z","v":460360,"vw":6.06},{"c":6.11,"h":6.11,"l":6.1,"n":7,"o":6.11,"t":"2026-10-14T20:45:00Z","v":2013,"vw":6.104538},{"c":6.0662,"h":6.1,"l":6.0662,"n":4,"o":6.1,"t":"2026-10-14T21:15:00Z","v":1240,"vw":6.082818},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-15T11:00:00Z","v":140,"vw":6.17},{"c":6.17,"h":6.17,"l":6.17,"n":2,"o":6.17,"t":"2026-10-15T11:15:00Z","v":266,"vw":6.17},{"c":6.23,"h":6.23,"l":6.23,"n":3,"o":6.23,"t":"2026-10-15T11:45:00Z","v":438,"vw":6.23},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-15T12:15:00Z","v":100,"vw":6.18},{"c":6.14,"h":6.14,"l":6.1,"n":6,"o":6.1,"t":"2026-10-15T13:15:00Z","v":865,"vw":6.124944},{"c":6.195,"h":6.258,"l":6.08,"n":591,"o":6.11,"t":"2026-10-15T13:30:00Z","v":74305,"vw":6.155952},{"c":6.28,"h":6.32,"l":6.18,"n":827,"o":6.18,"t":"2026-10-15T13:45:00Z","v":67501,"vw":6.270398},{"c":6.37,"h":6.37,"l":6.27,"n":1013,"o":6.285,"t":"2026-10-15T14:00:00Z","v":95329,"vw":6.337514},{"c":6.35,"h":6.43,"l":6.26,"n":1123,"o":6.36,"t":"2026-10-15T14:15:00Z","v":110412,"vw":6.368447},{"c":6.455,"h":6.47,"l":6.33,"n":904,"o":6.35,"t":"2026-10-15T14:30:00Z","v":58886,"vw":6.400737},{"c":6.37,"h":6.5,"l":6.37,"n":824,"o":6.46,"t":"2026-10-15T14:45:00Z","v":56707,"vw":6.420586},{"c":6.43,"h":6.455,"l":6.37,"n":1140,"o":6.37,"t":"2026-10-15T15:00:00Z","v":98720,"vw":6.412791},{"c":6.39,"h":6.47,"l":6.39,"n":797,"o":6.425,"t":"2026-10-15T15:15:00Z","v":80327,"vw":6.442323},{"c":6.41,"h":6.43,"l":6.39,"n":397,"o":6.4079,"t":"2026-10-15T15:30:00Z","v":39266,"vw":6.409866},{"c":6.41,"h":6.41,"l":6.38,"n":447,"o":6.41,"t":"2026-10-15T15:45:00Z","v":53515,"vw":6.39846},{"c":6.38,"h":6.42,"l":6.38,"n":638,"o":6.405,"t":"2026-10-15T16:00:00Z","v":82732,"vw":6.400113},{"c":6.4,"h":6.4,"l":6.375,"n":464,"o":6.39,"t":"2026-10-15T16:15:00Z","v":51005,"vw":6.386377},{"c":6.325,"h":6.43,"l":6.32,"n":652,"o":6.4,"t":"2026-10-15T16:30:00Z","v":83399,"vw":6.379802},{"c":6.32,"h":6.335,"l":6.29,"n":427,"o":6.32,"t":"2026-10-15T16:45:00Z","v":33966,"vw":6.318656},{"c":6.365,"h":6.38,"l":6.315,"n":511,"o":6.32,"t":"2026-10-15T17:00:00Z","v":46393,"vw":6.350602},{"c":6.41,"h":6.42,"l":6.37,"n":512,"o":6.37,"t":"2026-10-15T17:15:00Z","v":39557,"vw":6.398018},{"c":6.375,"h":6.415,"l":6.36,"n":668,"o":6.41,"t":"2026-10-15T17:30:00Z","v":50076,"vw":6.389126},{"c":6.375,"h":6.41,"l":6.37,"n":604,"o":6.375,"t":"2026-10-15T17:45:00Z","v":48784,"vw":6.387431},{"c":6.305,"h":6.375,"l":6.29,"n":771,"o":6.375,"t":"2026-10-15T18:00:00Z","v":93040,"vw":6.328576},{"c":6.28,"h":6.33,"l":6.27,"n":618,"o":6.315,"t":"2026-10-15T18:15:00Z","v":83268,"vw":6.291575},{"c":6.27,"h":6.3,"l":6.27,"n":525,"o":6.28,"t":"2026-10-15T18:30:00Z","v":49013,"vw":6.283189},{"c":6.295,"h":6.32,"l":6.27,"n":969,"o":6.275,"t":"2026-10-15T18:45:00Z","v":112077,"vw":6.286668},{"c":6.375,"h":6.4,"l":6.295,"n":2017,"o":6.295,"t":"2026-10-15T19:00:00Z","v":181956,"vw":6.345689},{"c":6.36,"h":6.395,"l":6.35,"n":1181,"o":6.38,"t":"2026-10-15T19:15:00Z","v":89163,"vw":6.367894},{"c":6.455,"h":6.48,"l":6.36,"n":1290,"o":6.36,"t":"2026-10-15T19:30:00Z","v":114567,"vw":6.427421},{"c":6.29,"h":6.45,"l":6.28,"n":3703,"o":6.45,"t":"2026-10-15T19:45:00Z","v":383903,"vw":6.338404},{"c":6.22,"h":6.31,"l":6.22,"n":36,"o":6.31,"t":"2026-10-15T20:00:00Z","v":503086,"vw":6.309918},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-10-15T22:15:00Z","v":300,"vw":6.21},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-16T12:15:00Z","v":500,"vw":6.33},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-16T13:15:00Z","v":762,"vw":6.31},{"c":6.1,"h":6.31,"l":6.06,"n":529,"o":6.31,"t":"2026-10-16T13:30:00Z","v":50556,"vw":6.204951},{"c":6.19,"h":6.2,"l":6.035,"n":762,"o":6.08,"t":"2026-10-16T13:45:00Z","v":64735,"vw":6.10567},{"c":6.265,"h":6.28,"l":6.18,"n":719,"o":6.19,"t":"2026-10-16T14:00:00Z","v":47606,"vw":6.213191},{"c":6.19,"h":6.27,"l":6.185,"n":546,"o":6.27,"t":"2026-10-16T14:15:00Z","v":29445,"vw":6.217889},{"c":6.18,"h":6.195,"l":6.14,"n":844,"o":6.19,"t":"2026-10-16T14:30:00Z","v":105754,"vw":6.171904},{"c":6.25,"h":6.26,"l":6.185,"n":607,"o":6.19,"t":"2026-10-16T14:45:00Z","v":67470,"vw":6.215382},{"c":6.25,"h":6.255,"l":6.21,"n":633,"o":6.245,"t":"2026-10-16T15:00:00Z","v":45428,"vw":6.228646},{"c":6.1899,"h":6.25,"l":6.16,"n":790,"o":6.25,"t":"2026-10-16T15:15:00Z","v":54121,"vw":6.206131},{"c":6.205,"h":6.22,"l":6.17,"n":506,"o":6.19,"t":"2026-10-16T15:30:00Z","v":46074,"vw":6.207294},{"c":6.17,"h":6.225,"l":6.17,"n":1104,"o":6.205,"t":"2026-10-16T15:45:00Z","v":100654,"vw":6.200847},{"c":6.18,"h":6.185,"l":6.155,"n":479,"o":6.175,"t":"2026-10-16T16:00:00Z","v":34911,"vw":6.169816},{"c":6.14,"h":6.18,"l":6.14,"n":467,"o":6.175,"t":"2026-10-16T16:15:00Z","v":23565,"vw":6.16739},{"c":6.12,"h":6.15,"l":6.12,"n":378,"o":6.14,"t":"2026-10-16T16:30:00Z","v":20526,"vw":6.136449},{"c":6.16,"h":6.17,"l":6.12,"n":572,"o":6.12,"t":"2026-10-16T16:45:00Z","v":33072,"vw":6.146182},{"c":6.13,"h":6.175,"l":6.12,"n":446,"o":6.165,"t":"2026-10-16T17:00:00Z","v":23391,"vw":6.149929},{"c":6.14,"h":6.15,"l":6.13,"n":397,"o":6.13,"t":"2026-10-16T17:15:00Z","v":19665,"vw":6.140715},{"c":6.17,"h":6.175,"l":6.1488,"n":623,"o":6.1488,"t":"2026-10-16T17:30:00Z","v":46611,"vw":6.16282},{"c":6.15,"h":6.17,"l":6.14,"n":605,"o":6.17,"t":"2026-10-16T17:45:00Z","v":37294,"vw":6.154153},{"c":6.14,"h":6.155,"l":6.125,"n":529,"o":6.15,"t":"2026-10-16T18:00:00Z","v":36701,"vw":6.13791},{"c":6.155,"h":6.165,"l":6.145,"n":529,"o":6.15,"t":"2026-10-16T18:15:00Z","v":33941,"vw":6.156111},{"c":6.18,"h":6.185,"l":6.155,"n":575,"o":6.155,"t":"2026-10-16T18:30:00Z","v":26073,"vw":6.17187},{"c":6.195,"h":6.2199,"l":6.165,"n":741,"o":6.18,"t":"2026-10-16T18:45:00Z","v":66055,"vw":6.198498},{"c":6.245,"h":6.25,"l":6.18,"n":854,"o":6.195,"t":"2026-10-16T19:00:00Z","v":69464,"vw":6.208203},{"c":6.185,"h":6.25,"l":6.16,"n":840,"o":6.245,"t":"2026-10-16T19:15:00Z","v":71305,"vw":6.206646},{"c":6.12,"h":6.19,"l":6.115,"n":1263,"o":6.185,"t":"2026-10-16T19:30:00Z","v":113680,"vw":6.146937},{"c":6.11,"h":6.14,"l":6.01,"n":4342,"o":6.12,"t":"2026-10-16T19:45:00Z","v":567621,"vw":6.069588},{"c":6.12,"h":6.12,"l":6.12,"n":26,"o":6.12,"t":"2026-10-16T20:00:00Z","v":609442,"vw":6.12},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-16T20:45:00Z","v":1000,"vw":6.1},{"c":6.0845,"h":6.0845,"l":6.0845,"n":1,"o":6.0845,"t":"2026-10-16T22:30:00Z","v":141,"vw":6.0845},{"c":6.1,"h":6.1,"l":6.1,"n":4,"o":6.1,"t":"2026-10-19T08:45:00Z","v":1896,"vw":6.1},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-19T11:00:00Z","v":5800,"vw":6.06},{"c":6.165,"h":6.28,"l":6.12,"n":419,"o":6.12,"t":"2026-10-19T13:30:00Z","v":46360,"vw":6.175288},{"c":6.135,"h":6.2,"l":6.1,"n":684,"o":6.17,"t":"2026-10-19T13:45:00Z","v":50527,"vw":6.139126},{"c":6.195,"h":6.24,"l":6.135,"n":613,"o":6.135,"t":"2026-10-19T14:00:00Z","v":46093,"vw":6.199464},{"c":6.22,"h":6.25,"l":6.21,"n":375,"o":6.21,"t":"2026-10-19T14:15:00Z","v":23241,"vw":6.229626},{"c":6.16,"h":6.21,"l":6.14,"n":425,"o":6.21,"t":"2026-10-19T14:30:00Z","v":22941,"vw":6.177791},{"c":6.19,"h":6.2,"l":6.16,"n":583,"o":6.16,"t":"2026-10-19T14:45:00Z","v":38756,"vw":6.17834},{"c":6.205,"h":6.22,"l":6.19,"n":461,"o":6.2,"t":"2026-10-19T15:00:00Z","v":27234,"vw":6.206813},{"c":6.23,"h":6.27,"l":6.205,"n":496,"o":6.205,"t":"2026-10-19T15:15:00Z","v":35406,"vw":6.230204},{"c":6.23,"h":6.245,"l":6.215,"n":439,"o":6.235,"t":"2026-10-19T15:30:00Z","v":34968,"vw":6.227452},{"c":6.225,"h":6.235,"l":6.215,"n":428,"o":6.23,"t":"2026-10-19T15:45:00Z","v":31767,"vw":6.225243},{"c":6.25,"h":6.25,"l":6.19,"n":470,"o":6.22,"t":"2026-10-19T16:00:00Z","v":32900,"vw":6.21389},{"c":6.27,"h":6.27,"l":6.24,"n":335,"o":6.245,"t":"2026-10-19T16:15:00Z","v":15758,"vw":6.251832},{"c":6.335,"h":6.345,"l":6.25,"n":624,"o":6.26,"t":"2026-10-19T16:30:00Z","v":53873,"vw":6.295225},{"c":6.38,"h":6.38,"l":6.325,"n":386,"o":6.335,"t":"2026-10-19T16:45:00Z","v":23450,"vw":6.346621},{"c":6.36,"h":6.4,"l":6.355,"n":539,"o":6.38,"t":"2026-10-19T17:00:00Z","v":37859,"vw":6.382511},{"c":6.37,"h":6.375,"l":6.35,"n":489,"o":6.36,"t":"2026-10-19T17:15:00Z","v":32757,"vw":6.363438},{"c":6.29,"h":6.37,"l":6.29,"n":432,"o":6.37,"t":"2026-10-19T17:30:00Z","v":31975,"vw":6.332018},{"c":6.315,"h":6.315,"l":6.26,"n":338,"o":6.28,"t":"2026-10-19T17:45:00Z","v":24326,"vw":6.281596},{"c":6.35,"h":6.365,"l":6.3,"n":553,"o":6.32,"t":"2026-10-19T18:00:00Z","v":42454,"vw":6.335173},{"c":6.32,"h":6.35,"l":6.32,"n":366,"o":6.35,"t":"2026-10-19T18:15:00Z","v":21786,"vw":6.338096},{"c":6.335,"h":6.35,"l":6.32,"n":472,"o":6.32,"t":"2026-10-19T18:30:00Z","v":29330,"vw":6.333179},{"c":6.34,"h":6.35,"l":6.335,"n":666,"o":6.335,"t":"2026-10-19T18:45:00Z","v":32202,"vw":6.342276},{"c":6.365,"h":6.39,"l":6.345,"n":922,"o":6.345,"t":"2026-10-19T19:00:00Z","v":81507,"vw":6.368536},{"c":6.365,"h":6.38,"l":6.355,"n":790,"o":6.36,"t":"2026-10-19T19:15:00Z","v":55863,"vw":6.368019},{"c":6.38,"h":6.4299,"l":6.37,"n":1352,"o":6.37,"t":"2026-10-19T19:30:00Z","v":117422,"vw":6.398896},{"c":6.34,"h":6.375,"l":6.305,"n":2891,"o":6.37,"t":"2026-10-19T19:45:00Z","v":192368,"vw":6.335038},{"c":6.3173,"h":6.34,"l":6.22,"n":30,"o":6.34,"t":"2026-10-19T20:00:00Z","v":285434,"vw":6.337863},{"c":6.35,"h":6.4,"l":6.35,"n":3,"o":6.4,"t":"2026-10-20T08:00:00Z","v":310,"vw":6.376744},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-20T11:45:00Z","v":100,"vw":6.36},{"c":6.32,"h":6.32,"l":6.32,"n":5,"o":6.32,"t":"2026-10-20T12:15:00Z","v":5101,"vw":6.32},{"c":6.3,"h":6.3,"l":6.3,"n":2,"o":6.3,"t":"2026-10-20T13:00:00Z","v":101,"vw":6.3},{"c":6.44,"h":6.44,"l":6.25,"n":252,"o":6.33,"t":"2026-10-20T13:30:00Z","v":16450,"vw":6.328536},{"c":6.57,"h":6.57,"l":6.43,"n":527,"o":6.44,"t":"2026-10-20T13:45:00Z","v":35002,"vw":6.494863},{"c":6.54,"h":6.61,"l":6.525,"n":681,"o":6.57,"t":"2026-10-20T14:00:00Z","v":38536,"vw":6.548558},{"c":6.605,"h":6.62,"l":6.53,"n":572,"o":6.55,"t":"2026-10-20T14:15:00Z","v":24614,"vw":6.578971},{"c":6.625,"h":6.65,"l":6.575,"n":634,"o":6.6199,"t":"2026-10-20T14:30:00Z","v":33158,"vw":6.614567},{"c":6.665,"h":6.7,"l":6.625,"n":1108,"o":6.64,"t":"2026-10-20T14:45:00Z","v":74189,"vw":6.668052},{"c":6.6,"h":6.68,"l":6.59,"n":636,"o":6.66,"t":"2026-10-20T15:00:00Z","v":32197,"vw":6.647386},{"c":6.67,"h":6.68,"l":6.595,"n":441,"o":6.595,"t":"2026-10-20T15:15:00Z","v":19125,"vw":6.630109},{"c":6.635,"h":6.68,"l":6.6,"n":802,"o":6.67,"t":"2026-10-20T15:30:00Z","v":64986,"vw":6.62223},{"c":6.64,"h":6.655,"l":6.6,"n":864,"o":6.635,"t":"2026-10-20T15:45:00Z","v":121400,"vw":6.628664},{"c":6.53,"h":6.645,"l":6.525,"n":569,"o":6.645,"t":"2026-10-20T16:00:00Z","v":39171,"vw":6.591769},{"c":6.625,"h":6.64,"l":6.53,"n":566,"o":6.54,"t":"2026-10-20T16:15:00Z","v":38737,"vw":6.588157},{"c":6.615,"h":6.635,"l":6.6,"n":413,"o":6.625,"t":"2026-10-20T16:30:00Z","v":24348,"vw":6.618364},{"c":6.57,"h":6.625,"l":6.56,"n":373,"o":6.615,"t":"2026-10-20T16:45:00Z","v":16254,"vw":6.601092},{"c":6.6,"h":6.6,"l":6.57,"n":222,"o":6.57,"t":"2026-10-20T17:00:00Z","v":8925,"vw":6.587736},{"c":6.6,"h":6.6179,"l":6.595,"n":660,"o":6.605,"t":"2026-10-20T17:15:00Z","v":33934,"vw":6.601732},{"c":6.665,"h":6.69,"l":6.61,"n":514,"o":6.61,"t":"2026-10-20T17:30:00Z","v":30369,"vw":6.659118},{"c":6.675,"h":6.68,"l":6.66,"n":282,"o":6.665,"t":"2026-10-20T17:45:00Z","v":15145,"vw":6.667307},{"c":6.685,"h":6.685,"l":6.67,"n":394,"o":6.675,"t":"2026-10-20T18:00:00Z","v":22241,"vw":6.677062},{"c":6.665,"h":6.69,"l":6.655,"n":409,"o":6.69,"t":"2026-10-20T18:15:00Z","v":24436,"vw":6.675166},{"c":6.64,"h":6.665,"l":6.635,"n":406,"o":6.665,"t":"2026-10-20T18:30:00Z","v":24241,"vw":6.655308},{"c":6.66,"h":6.675,"l":6.645,"n":569,"o":6.65,"t":"2026-10-20T18:45:00Z","v":33641,"vw":6.656475},{"c":6.675,"h":6.72,"l":6.67,"n":591,"o":6.67,"t":"2026-10-20T19:00:00Z","v":35059,"vw":6.702694},{"c":6.635,"h":6.69,"l":6.59,"n":793,"o":6.675,"t":"2026-10-20T19:15:00Z","v":60372,"vw":6.631717},{"c":6.7,"h":6.72,"l":6.64,"n":1792,"o":6.64,"t":"2026-10-20T19:30:00Z","v":156402,"vw":6.699035},{"c":6.71,"h":6.725,"l":6.67,"n":2680,"o":6.705,"t":"2026-10-20T19:45:00Z","v":275291,"vw":6.696533},{"c":6.7,"h":6.7,"l":6.7,"n":22,"o":6.7,"t":"2026-10-20T20:00:00Z","v":192600,"vw":6.7},{"c":6.57,"h":6.6,"l":6.57,"n":6,"o":6.6,"t":"2026-10-20T20:15:00Z","v":6557,"vw":6.571387},{"c":6.71,"h":6.72,"l":6.71,"n":6,"o":6.72,"t":"2026-10-20T21:15:00Z","v":402,"vw":6.712506},{"c":6.624,"h":6.624,"l":6.624,"n":1,"o":6.624,"t":"2026-10-20T23:00:00Z","v":371,"vw":6.624},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-10-21T11:15:00Z","v":787,"vw":6.68},{"c":6.775,"h":6.82,"l":6.66,"n":723,"o":6.75,"t":"2026-10-21T13:30:00Z","v":69120,"vw":6.748027},{"c":6.77,"h":6.85,"l":6.74,"n":498,"o":6.8,"t":"2026-10-21T13:45:00Z","v":25800,"vw":6.802275},{"c":6.73,"h":6.795,"l":6.69,"n":755,"o":6.76,"t":"2026-10-21T14:00:00Z","v":33806,"vw":6.727982},{"c":6.85,"h":6.86,"l":6.72,"n":463,"o":6.73,"t":"2026-10-21T14:15:00Z","v":21662,"vw":6.783274},{"c":6.86,"h":6.89,"l":6.85,"n":366,"o":6.85,"t":"2026-10-21T14:30:00Z","v":23172,"vw":6.865512},{"c":6.92,"h":6.945,"l":6.84,"n":572,"o":6.85,"t":"2026-10-21T14:45:00Z","v":62573,"vw":6.884872},{"c":6.89,"h":6.925,"l":6.85,"n":284,"o":6.925,"t":"2026-10-21T15:00:00Z","v":20392,"vw":6.883859},{"c":6.92,"h":6.93,"l":6.885,"n":320,"o":6.89,"t":"2026-10-21T15:15:00Z","v":19602,"vw":6.902205},{"c":6.87,"h":6.91,"l":6.85,"n":311,"o":6.91,"t":"2026-10-21T15:30:00Z","v":20171,"vw":6.879868},{"c":6.84,"h":6.87,"l":6.84,"n":315,"o":6.87,"t":"2026-10-21T15:45:00Z","v":13651,"vw":6.85219},{"c":6.82,"h":6.85,"l":6.815,"n":363,"o":6.84,"t":"2026-10-21T16:00:00Z","v":21392,"vw":6.83261},{"c":6.82,"h":6.84,"l":6.81,"n":269,"o":6.82,"t":"2026-10-21T16:15:00Z","v":15129,"vw":6.826321},{"c":6.81,"h":6.84,"l":6.8024,"n":263,"o":6.82,"t":"2026-10-21T16:30:00Z","v":17581,"vw":6.818245},{"c":6.815,"h":6.82,"l":6.805,"n":191,"o":6.82,"t":"2026-10-21T16:45:00Z","v":12439,"vw":6.813041},{"c":6.825,"h":6.85,"l":6.805,"n":300,"o":6.81,"t":"2026-10-21T17:00:00Z","v":23274,"vw":6.830302},{"c":6.81,"h":6.825,"l":6.795,"n":426,"o":6.825,"t":"2026-10-21T17:15:00Z","v":37981,"vw":6.806752},{"c":6.84,"h":6.8585,"l":6.81,"n":255,"o":6.81,"t":"2026-10-21T17:30:00Z","v":17596,"vw":6.839969},{"c":6.825,"h":6.845,"l":6.805,"n":277,"o":6.84,"t":"2026-10-21T17:45:00Z","v":16965,"vw":6.826513},{"c":6.805,"h":6.83,"l":6.805,"n":274,"o":6.825,"t":"2026-10-21T18:00:00Z","v":16001,"vw":6.816466},{"c":6.79,"h":6.8187,"l":6.77,"n":587,"o":6.805,"t":"2026-10-21T18:15:00Z","v":49909,"vw":6.793185},{"c":6.78,"h":6.8,"l":6.78,"n":344,"o":6.79,"t":"2026-10-21T18:30:00Z","v":20845,"vw":6.786748},{"c":6.71,"h":6.785,"l":6.7,"n":929,"o":6.78,"t":"2026-10-21T18:45:00Z","v":69129,"vw":6.74563},{"c":6.735,"h":6.74,"l":6.715,"n":635,"o":6.72,"t":"2026-10-21T19:00:00Z","v":39906,"vw":6.724161},{"c":6.77,"h":6.78,"l":6.735,"n":742,"o":6.735,"t":"2026-10-21T19:15:00Z","v":64513,"vw":6.750474},{"c":6.755,"h":6.79,"l":6.755,"n":842,"o":6.77,"t":"2026-10-21T19:30:00Z","v":56129,"vw":6.774581},{"c":6.815,"h":6.82,"l":6.755,"n":2027,"o":6.755,"t":"2026-10-21T19:45:00Z","v":193734,"vw":6.79438},{"c":6.81,"h":6.81,"l":6.81,"n":24,"o":6.81,"t":"2026-10-21T20:00:00Z","v":223780,"vw":6.81},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-21T20:15:00Z","v":1600,"vw":6.81},{"c":6.81,"h":6.81,"l":6.81,"n":3,"o":6.81,"t":"2026-10-22T09:00:00Z","v":333,"vw":6.81},{"c":6.86,"h":6.93,"l":6.72,"n":407,"o":6.72,"t":"2026-10-22T13:30:00Z","v":62960,"vw":6.836288},{"c":6.91,"h":6.925,"l":6.845,"n":429,"o":6.87,"t":"2026-10-22T13:45:00Z","v":66796,"vw":6.883587},{"c":6.83,"h":6.945,"l":6.82,"n":298,"o":6.92,"t":"2026-10-22T14:00:00Z","v":22098,"vw":6.876877},{"c":6.78,"h":6.83,"l":6.75,"n":273,"o":6.82,"t":"2026-10-22T14:15:00Z","v":19478,"vw":6.799349},{"c":6.88,"h":6.88,"l":6.78,"n":504,"o":6.78,"t":"2026-10-22T14:30:00Z","v":28619,"vw":6.818855},{"c":6.85,"h":6.88,"l":6.825,"n":379,"o":6.88,"t":"2026-10-22T14:45:00Z","v":21377,"vw":6.848035},{"c":6.75,"h":6.85,"l":6.74,"n":658,"o":6.85,"t":"2026-10-22T15:00:00Z","v":38583,"vw":6.788209},{"c":6.74,"h":6.805,"l":6.73,"n":966,"o":6.75,"t":"2026-10-22T15:15:00Z","v":44399,"vw":6.763628},{"c":6.72,"h":6.75,"l":6.67,"n":684,"o":6.75,"t":"2026-10-22T15:30:00Z","v":33891,"vw":6.703631},{"c":6.795,"h":6.8,"l":6.715,"n":683,"o":6.73,"t":"2026-10-22T15:45:00Z","v":28702,"vw":6.750968},{"c":6.745,"h":6.8,"l":6.74,"n":631,"o":6.795,"t":"2026-10-22T16:00:00Z","v":36574,"vw":6.766911},{"c":6.775,"h":6.775,"l":6.745,"n":454,"o":6.745,"t":"2026-10-22T16:15:00Z","v":21548,"vw":6.761277},{"c":6.69,"h":6.78,"l":6.68,"n":642,"o":6.7799,"t":"2026-10-22T16:30:00Z","v":33886,"vw":6.733681},{"c":6.74,"h":6.745,"l":6.655,"n":850,"o":6.68,"t":"2026-10-22T16:45:00Z","v":73250,"vw":6.685252},{"c":6.73,"h":6.74,"l":6.69,"n":404,"o":6.74,"t":"2026-10-22T17:00:00Z","v":22010,"vw":6.71667},{"c":6.72,"h":6.76,"l":6.705,"n":517,"o":6.74,"t":"2026-10-22T17:15:00Z","v":23696,"vw":6.733534},{"c":6.77,"h":6.7785,"l":6.72,"n":356,"o":6.72,"t":"2026-10-22T17:30:00Z","v":22060,"vw":6.752682},{"c":6.815,"h":6.815,"l":6.76,"n":476,"o":6.76,"t":"2026-10-22T17:45:00Z","v":33534,"vw":6.791046},{"c":6.785,"h":6.815,"l":6.78,"n":479,"o":6.81,"t":"2026-10-22T18:00:00Z","v":32983,"vw":6.796547},{"c":6.82,"h":6.87,"l":6.785,"n":499,"o":6.785,"t":"2026-10-22T18:15:00Z","v":55317,"vw":6.820455},{"c":6.8,"h":6.82,"l":6.795,"n":459,"o":6.81,"t":"2026-10-22T18:30:00Z","v":24917,"vw":6.803976},{"c":6.795,"h":6.82,"l":6.785,"n":603,"o":6.8,"t":"2026-10-22T18:45:00Z","v":39607,"vw":6.798154},{"c":6.845,"h":6.845,"l":6.78,"n":558,"o":6.795,"t":"2026-10-22T19:00:00Z","v":44667,"vw":6.806787},{"c":6.835,"h":6.85,"l":6.815,"n":771,"o":6.845,"t":"2026-10-22T19:15:00Z","v":62687,"vw":6.836801},{"c":6.835,"h":6.85,"l":6.8,"n":822,"o":6.83,"t":"2026-10-22T19:30:00Z","v":69528,"vw":6.82662},{"c":6.8,"h":6.86,"l":6.8,"n":2437,"o":6.83,"t":"2026-10-22T19:45:00Z","v":220117,"vw":6.832287},{"c":6.8019,"h":6.82,"l":6.8019,"n":27,"o":6.82,"t":"2026-10-22T20:00:00Z","v":304555,"vw":6.818824}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.367299065777419,"strike":14.286525071507324,"iv":2.2410982236708508,"gamma":0.07150974364723199,"theta":-0.02121359347552485,"vega":0.005321365302342788,"rho":0.0007723830753294826,"breakevenPct":115.43721809030922},{"delta":0.25,"premium":0.5464204309581715,"strike":14.58234243961389,"iv":2.6030908679080564,"gamma":0.064987432908572,"theta":-0.027887888496819595,"vega":0.00601161382716505,"rho":0.0008978060603936008,"breakevenPct":122.41966025040153},{"delta":0.3,"premium":0.6016951159600545,"strike":13.580187469785958,"iv":2.4360273808492807,"gamma":0.09788942687253184,"theta":-0.02793966933194046,"vega":0.00658352238679878,"rho":0.001120821959057238,"breakevenPct":108.49883982043269},{"delta":0.35,"premium":0.4927051226340322,"strike":8.656958824003901,"iv":1.3339652512017104,"gamma":0.17424161079367423,"theta":-0.016942184169607376,"vega":0.00696861733352272,"rho":0.0014705922122672955,"breakevenPct":34.51629613252081},{"delta":0.4,"premium":0.9872644614324886,"strike":11.41729001729761,"iv":2.624155382301339,"gamma":0.11223157211163294,"theta":-0.03434631933602498,"vega":0.007256925457567762,"rho":0.0013520190224376896,"breakevenPct":82.36896277113894},{"delta":0.45,"premium":1.45,"strike":13.646671913814806,"iv":3.771832001965326,"gamma":0.055188251497365545,"theta":-0.049891566632333545,"vega":0.007533468177713795,"rho":0.0012581462216253296,"breakevenPct":121.94786624053287},{"delta":0.5,"premium":0.5297790994052677,"strike":6.992353440951572,"iv":0.8032491079014444,"gamma":0.26340050977060325,"theta":-0.011097706032285472,"vega":0.007490059473237043,"rho":0.0022254676972724803,"breakevenPct":10.588696398900895},{"delta":0.55,"premium":0.662531860662702,"strike":6.779949022939677,"iv":0.8323909940526764,"gamma":0.24674800339847067,"theta":-0.011033984706881904,"vega":0.0072139337298215795,"rho":0.0023877179283825784,"breakevenPct":9.417675702412257},{"delta":0.6,"premium":0.7952846219201359,"strike":6.567544604927782,"iv":0.8615328802039083,"gamma":0.23009549702633816,"theta":-0.010970263381478336,"vega":0.006937807986406117,"rho":0.0025499681594926757,"breakevenPct":8.246655005923625},{"delta":0.65,"premium":0.9280373831775701,"strike":6.355140186915888,"iv":0.8906747663551402,"gamma":0.2134429906542056,"theta":-0.010906542056074766,"vega":0.006661682242990654,"rho":0.002712218390602774,"breakevenPct":7.075634309434988},{"delta":0.7,"premium":1.0607901444350039,"strike":6.142735768903994,"iv":0.9198166525063721,"gamma":0.19679048428207307,"theta":-0.010842820730671198,"vega":0.006385556499575192,"rho":0.002874468621712871,"breakevenPct":5.9046136129463545}],"put":[{"delta":0.1,"premium":0.6459481235369997,"strike":3.2658898632832427,"iv":3.540897651485263,"gamma":0.02562665691336809,"theta":-0.020998931005048606,"vega":0.003297489736377615,"rho":-0.0010428738705267867,"breakevenPct":61.482207328154736},{"delta":0.15,"premium":1.6931694663988548,"strike":4.398021044755518,"iv":4.554362065611918,"gamma":0.026358952947981785,"theta":-0.03600023208842777,"vega":0.0043655797295936135,"rho":-0.0021255593983382556,"breakevenPct":60.23388202771778},{"delta":0.2,"premium":1.6981192731672083,"strike":5.2830157573501495,"iv":3.9016671652490804,"gamma":0.07372026878716836,"theta":-0.03415359151504124,"vega":0.0052824057575579855,"rho":-0.002402449785288847,"breakevenPct":47.29566026870519},{"delta":0.25,"premium":0.5195872433261743,"strike":5.887391157268628,"iv":1.357076326725493,"gamma":0.17402805403148391,"theta":-0.013176395952337463,"vega":0.006027474091668618,"rho":-0.0017643733135921534,"breakevenPct":21.083757274548958},{"delta":0.3,"premium":0.41899548987524915,"strike":6.190392783800399,"iv":0.9240935487962125,"gamma":0.19261910868176635,"theta":-0.010225950193565649,"vega":0.006420224603916967,"rho":-0.001955576878589673,"breakevenPct":15.150218410662465},{"delta":0.35,"premium":0.5652395679459863,"strike":6.424383308713578,"iv":0.9746445462539546,"gamma":0.19249797900495527,"theta":-0.011403421235887716,"vega":0.006732298417813797,"rho":-0.002336675961831703,"breakevenPct":13.860189935641628},{"delta":0.4,"premium":0.7114836460167238,"strike":6.658373833626758,"iv":1.0251955437116966,"gamma":0.1923768493281442,"theta":-0.012580892278209785,"vega":0.007044372231710628,"rho":-0.0027177750450737338,"breakevenPct":12.570161460620788},{"delta":0.45,"premium":0.857727724087461,"strike":6.892364358539938,"iv":1.0757465411694387,"gamma":0.19225571965133312,"theta":-0.01375836332053185,"vega":0.007356446045607458,"rho":-0.003098874128315764,"breakevenPct":11.28013298559995},{"delta":0.5,"premium":1.1636363636363638,"strike":7.2727272727272725,"iv":1.1575681818181818,"gamma":0.18311818181818182,"theta":-0.014777272727272727,"vega":0.0074045454545454545,"rho":-0.003603368751551796,"breakevenPct":10.185523028993229},{"delta":0.55,"premium":1.605555555555556,"strike":7.777777777777779,"iv":1.266027777777778,"gamma":0.16629999999999998,"theta":-0.015661111111111112,"vega":0.007227777777777777,"rho":-0.004212978094041979,"breakevenPct":9.257380699183718},{"delta":0.6,"premium":2.0474747474747472,"strike":8.282828282828282,"iv":1.3744873737373737,"gamma":0.1494818181818182,"theta":-0.016544949494949494,"vega":0.007051010101010101,"rho":-0.004822587436532161,"breakevenPct":8.32923836937421},{"delta":0.65,"premium":2.4893939393939393,"strike":8.787878787878787,"iv":1.4829469696969697,"gamma":0.13266363636363637,"theta":-0.017428787878787877,"vega":0.006874242424242424,"rho":-0.005432196779022343,"breakevenPct":7.401096039564698},{"delta":0.7,"premium":2.2333333333333343,"strike":8.666666666666668,"iv":1.2586666666666673,"gamma":0.16056666666666658,"theta":-0.014166666666666676,"vega":0.006500000000000001,"rho":-0.005499159538728488,"breakevenPct":5.418584023091586},{"delta":0.75,"premium":1.4718390804597703,"strike":8.091954022988507,"iv":0.7934367816091955,"gamma":0.22085402298850576,"theta":-0.007902298850574713,"vega":0.005982758620689655,"rho":-0.0051731713246944665,"breakevenPct":2.6725629231724053},{"delta":0.8,"premium":3.7421922422371123,"strike":10.392192242237112,"iv":1.1849966093611435,"gamma":0.1628903843854036,"theta":-0.008985370180273964,"vega":0.005209371880789469,"rho":-0.007223385309800269,"breakevenPct":2.2331995471853374},{"delta":0.85,"premium":6.59004014966224,"strike":13.240040149662239,"iv":1.7397544776482174,"gamma":0.08240274674897946,"theta":-0.011467953728219153,"vega":0.004387195548395982,"rho":-0.009726209237599367,"breakevenPct":2.2331995471853374}]},"raw":{"call":[{"delta":0.2,"premium":0.367299065777419,"strike":14.286525071507324,"iv":2.2410982236708508,"gamma":0.07150974364723199,"theta":-0.02121359347552485,"vega":0.005321365302342788,"rho":0.0007723830753294826,"breakevenPct":115.43721809030922},{"delta":0.25,"premium":0.5464204309581715,"strike":14.58234243961389,"iv":2.6030908679080564,"gamma":0.064987432908572,"theta":-0.027887888496819595,"vega":0.00601161382716505,"rho":0.0008978060603936008,"breakevenPct":122.41966025040153},{"delta":0.3,"premium":0.6016951159600545,"strike":13.580187469785958,"iv":2.4360273808492807,"gamma":0.09788942687253184,"theta":-0.02793966933194046,"vega":0.00658352238679878,"rho":0.001120821959057238,"breakevenPct":108.49883982043269},{"delta":0.35,"premium":0.4927051226340322,"strike":8.656958824003901,"iv":1.3339652512017104,"gamma":0.17424161079367423,"theta":-0.016942184169607376,"vega":0.00696861733352272,"rho":0.0014705922122672955,"breakevenPct":34.51629613252081},{"delta":0.4,"premium":0.9872644614324886,"strike":11.41729001729761,"iv":2.624155382301339,"gamma":0.11223157211163294,"theta":-0.03434631933602498,"vega":0.007256925457567762,"rho":0.0013520190224376896,"breakevenPct":82.36896277113894},{"delta":0.45,"premium":1.45,"strike":13.646671913814806,"iv":3.771832001965326,"gamma":0.055188251497365545,"theta":-0.049891566632333545,"vega":0.007533468177713795,"rho":0.0012581462216253296,"breakevenPct":121.94786624053287},{"delta":0.5,"premium":0.5297790994052677,"strike":6.992353440951572,"iv":0.8032491079014444,"gamma":0.26340050977060325,"theta":-0.011097706032285472,"vega":0.007490059473237043,"rho":0.0022254676972724803,"breakevenPct":10.588696398900895},{"delta":0.55,"premium":0.662531860662702,"strike":6.779949022939677,"iv":0.8323909940526764,"gamma":0.24674800339847067,"theta":-0.011033984706881904,"vega":0.0072139337298215795,"rho":0.0023877179283825784,"breakevenPct":9.417675702412257},{"delta":0.6,"premium":0.7952846219201359,"strike":6.567544604927782,"iv":0.8615328802039083,"gamma":0.23009549702633816,"theta":-0.010970263381478336,"vega":0.006937807986406117,"rho":0.0025499681594926757,"breakevenPct":8.246655005923625},{"delta":0.65,"premium":0.9280373831775701,"strike":6.355140186915888,"iv":0.8906747663551402,"gamma":0.2134429906542056,"theta":-0.010906542056074766,"vega":0.006661682242990654,"rho":0.002712218390602774,"breakevenPct":7.075634309434988},{"delta":0.7,"premium":1.0607901444350039,"strike":6.142735768903994,"iv":0.9198166525063721,"gamma":0.19679048428207307,"theta":-0.010842820730671198,"vega":0.006385556499575192,"rho":0.002874468621712871,"breakevenPct":5.9046136129463545}],"put":[{"delta":0.1,"premium":0.6459481235369997,"strike":3.2658898632832427,"iv":3.540897651485263,"gamma":0.02562665691336809,"theta":-0.020998931005048606,"vega":0.003297489736377615,"rho":-0.0010428738705267867,"breakevenPct":61.482207328154736},{"delta":0.15,"premium":1.6931694663988548,"strike":4.398021044755518,"iv":4.554362065611918,"gamma":0.026358952947981785,"theta":-0.03600023208842777,"vega":0.0043655797295936135,"rho":-0.0021255593983382556,"breakevenPct":60.23388202771778},{"delta":0.2,"premium":1.6981192731672083,"strike":5.2830157573501495,"iv":3.9016671652490804,"gamma":0.07372026878716836,"theta":-0.03415359151504124,"vega":0.0052824057575579855,"rho":-0.002402449785288847,"breakevenPct":47.29566026870519},{"delta":0.25,"premium":0.5195872433261743,"strike":5.887391157268628,"iv":1.357076326725493,"gamma":0.17402805403148391,"theta":-0.013176395952337463,"vega":0.006027474091668618,"rho":-0.0017643733135921534,"breakevenPct":21.083757274548958},{"delta":0.3,"premium":0.41899548987524915,"strike":6.190392783800399,"iv":0.9240935487962125,"gamma":0.19261910868176635,"theta":-0.010225950193565649,"vega":0.006420224603916967,"rho":-0.001955576878589673,"breakevenPct":15.150218410662465},{"delta":0.35,"premium":0.5652395679459863,"strike":6.424383308713578,"iv":0.9746445462539546,"gamma":0.19249797900495527,"theta":-0.011403421235887716,"vega":0.006732298417813797,"rho":-0.002336675961831703,"breakevenPct":13.860189935641628},{"delta":0.4,"premium":0.7114836460167238,"strike":6.658373833626758,"iv":1.0251955437116966,"gamma":0.1923768493281442,"theta":-0.012580892278209785,"vega":0.007044372231710628,"rho":-0.0027177750450737338,"breakevenPct":12.570161460620788},{"delta":0.45,"premium":0.857727724087461,"strike":6.892364358539938,"iv":1.0757465411694387,"gamma":0.19225571965133312,"theta":-0.01375836332053185,"vega":0.007356446045607458,"rho":-0.003098874128315764,"breakevenPct":11.28013298559995},{"delta":0.5,"premium":1.1636363636363638,"strike":7.2727272727272725,"iv":1.1575681818181818,"gamma":0.18311818181818182,"theta":-0.014777272727272727,"vega":0.0074045454545454545,"rho":-0.003603368751551796,"breakevenPct":10.185523028993229},{"delta":0.55,"premium":1.605555555555556,"strike":7.777777777777779,"iv":1.266027777777778,"gamma":0.16629999999999998,"theta":-0.015661111111111112,"vega":0.007227777777777777,"rho":-0.004212978094041979,"breakevenPct":9.257380699183718},{"delta":0.6,"premium":2.0474747474747472,"strike":8.282828282828282,"iv":1.3744873737373737,"gamma":0.1494818181818182,"theta":-0.016544949494949494,"vega":0.007051010101010101,"rho":-0.004822587436532161,"breakevenPct":8.32923836937421},{"delta":0.65,"premium":2.4893939393939393,"strike":8.787878787878787,"iv":1.4829469696969697,"gamma":0.13266363636363637,"theta":-0.017428787878787877,"vega":0.006874242424242424,"rho":-0.005432196779022343,"breakevenPct":7.401096039564698},{"delta":0.7,"premium":2.2333333333333343,"strike":8.666666666666668,"iv":1.2586666666666673,"gamma":0.16056666666666658,"theta":-0.014166666666666676,"vega":0.006500000000000001,"rho":-0.005499159538728488,"breakevenPct":5.418584023091586},{"delta":0.75,"premium":1.4718390804597703,"strike":8.091954022988507,"iv":0.7934367816091955,"gamma":0.22085402298850576,"theta":-0.007902298850574713,"vega":0.005982758620689655,"rho":-0.0051731713246944665,"breakevenPct":2.6725629231724053},{"delta":0.8,"premium":3.7421922422371123,"strike":10.392192242237112,"iv":1.1849966093611435,"gamma":0.1628903843854036,"theta":-0.008985370180273964,"vega":0.005209371880789469,"rho":-0.007223385309800269,"breakevenPct":2.2331995471853374},{"delta":0.85,"premium":6.59004014966224,"strike":13.240040149662239,"iv":1.7397544776482174,"gamma":0.08240274674897946,"theta":-0.011467953728219153,"vega":0.004387195548395982,"rho":-0.009726209237599367,"breakevenPct":2.2331995471853374}]}},"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"}}