{"symbol":"CION","url":"https://intraalpha.com/companies/CION","capturedAt":"2026-10-22T04:38:55.125Z","state":"ready","quote":{"symbol":"CION","last_price":6.31,"prev_close":6.36,"regular_close":6.31,"change":-0.05,"change_pct":-0.7862,"regular_change":-0.05,"regular_change_pct":-0.7862,"extended_change":0,"extended_change_pct":0,"bid":6.25,"ask":6.94,"bid_size":100,"ask_size":100,"volume":365556,"vwap":6.316274,"open":6.32,"high":6.41,"low":6.25,"close":6.31,"trade_count":2795,"last_trade_at":"2026-10-21T23:00:00.00208815Z","last_quote_at":"2026-10-21T20:25:21.184825508Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T00:38:47.477435225-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CION","fetched_at":"2026-10-22T04:38:54.776694+00:00","name":"Cion Investment Corp","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Cion Investment Corp (CION) is a specialized asset management firm focused on private debt investments in the middle market, leveraging its extensive industry expertise and established networks to uncover high-yield opportunities. Renowned for its innovative financing solutions, CION prioritizes capital preservation while aiming to deliver attractive risk-adjusted returns. With a disciplined investment strategy, the firm offers institutional investors a compelling avenue to gain strategic exposure to the growth potential of middle market enterprises.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":312929000,"ebitda":null,"pe_ratio":90.86,"peg_ratio":null,"book_value":13.57,"dividend_per_share":1.32,"dividend_yield":0.207,"eps":0.07,"revenue_ttm":231833000,"gross_profit_ttm":231833000,"profit_margin":0.0117,"operating_margin_ttm":0.763,"return_on_assets_ttm":0.0594,"return_on_equity_ttm":0.0038,"quarterly_earnings_growth":0.202,"quarterly_revenue_growth":-0.047,"analyst_target_price":8.75,"analyst_number":null,"beta":1.125,"fifty_two_week_high":9.07,"fifty_two_week_low":5.59,"fifty_day_ma":7.15,"two_hundred_day_ma":7.36,"shares_outstanding":49202700,"forward_pe":7.64,"price_to_sales":1.35,"price_to_book":0.529,"ev_to_revenue":103.72,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T04:38:54.776694+00:00"},"optionObservedAt":"2026-10-21T19:49:58.086Z","bars":[{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-15T10:35:00Z","v":500,"vw":6.83},{"c":6.77,"h":6.77,"l":6.75,"n":49,"o":6.75,"t":"2026-10-15T13:30:00Z","v":10227,"vw":6.756766},{"c":6.7389,"h":6.7389,"l":6.7389,"n":2,"o":6.7389,"t":"2026-10-15T13:35:00Z","v":1001,"vw":6.7389},{"c":6.795,"h":6.795,"l":6.795,"n":5,"o":6.795,"t":"2026-10-15T13:40:00Z","v":222,"vw":6.795},{"c":6.87,"h":6.87,"l":6.8,"n":43,"o":6.8,"t":"2026-10-15T13:45:00Z","v":8764,"vw":6.836607},{"c":6.8816,"h":6.89,"l":6.87,"n":31,"o":6.87,"t":"2026-10-15T13:50:00Z","v":5877,"vw":6.888972},{"c":6.88,"h":6.88,"l":6.87,"n":16,"o":6.87,"t":"2026-10-15T13:55:00Z","v":958,"vw":6.878656},{"c":6.915,"h":6.92,"l":6.89,"n":43,"o":6.89,"t":"2026-10-15T14:00:00Z","v":4816,"vw":6.908096},{"c":6.9,"h":6.93,"l":6.9,"n":96,"o":6.92,"t":"2026-10-15T14:05:00Z","v":18209,"vw":6.911143},{"c":6.92,"h":6.92,"l":6.9,"n":46,"o":6.9001,"t":"2026-10-15T14:10:00Z","v":2040,"vw":6.90734},{"c":6.92,"h":6.93,"l":6.92,"n":19,"o":6.92,"t":"2026-10-15T14:15:00Z","v":1582,"vw":6.923246},{"c":6.93,"h":6.93,"l":6.915,"n":64,"o":6.915,"t":"2026-10-15T14:20:00Z","v":4797,"vw":6.922253},{"c":6.915,"h":6.925,"l":6.915,"n":21,"o":6.9201,"t":"2026-10-15T14:25:00Z","v":2042,"vw":6.918666},{"c":6.935,"h":6.935,"l":6.92,"n":29,"o":6.92,"t":"2026-10-15T14:30:00Z","v":2145,"vw":6.928631},{"c":6.92,"h":6.935,"l":6.92,"n":34,"o":6.935,"t":"2026-10-15T14:35:00Z","v":2465,"vw":6.928709},{"c":6.9248,"h":6.9291,"l":6.92,"n":35,"o":6.925,"t":"2026-10-15T14:40:00Z","v":2812,"vw":6.925448},{"c":6.91,"h":6.92,"l":6.905,"n":37,"o":6.92,"t":"2026-10-15T14:45:00Z","v":2926,"vw":6.913245},{"c":6.922,"h":6.925,"l":6.92,"n":12,"o":6.92,"t":"2026-10-15T14:50:00Z","v":1797,"vw":6.922813},{"c":6.93,"h":6.93,"l":6.925,"n":15,"o":6.925,"t":"2026-10-15T14:55:00Z","v":1388,"vw":6.929436},{"c":6.945,"h":6.945,"l":6.93,"n":24,"o":6.93,"t":"2026-10-15T15:00:00Z","v":1246,"vw":6.934668},{"c":6.94,"h":6.945,"l":6.94,"n":20,"o":6.945,"t":"2026-10-15T15:05:00Z","v":1922,"vw":6.943667},{"c":6.92,"h":6.935,"l":6.92,"n":22,"o":6.93,"t":"2026-10-15T15:10:00Z","v":2064,"vw":6.93026},{"c":6.91,"h":6.9199,"l":6.905,"n":25,"o":6.91,"t":"2026-10-15T15:20:00Z","v":2182,"vw":6.909993},{"c":6.905,"h":6.91,"l":6.9,"n":19,"o":6.905,"t":"2026-10-15T15:25:00Z","v":1094,"vw":6.905},{"c":6.905,"h":6.905,"l":6.9,"n":6,"o":6.9001,"t":"2026-10-15T15:30:00Z","v":1268,"vw":6.900484},{"c":6.8701,"h":6.9,"l":6.8701,"n":48,"o":6.9,"t":"2026-10-15T15:40:00Z","v":5691,"vw":6.876041},{"c":6.88,"h":6.88,"l":6.88,"n":14,"o":6.88,"t":"2026-10-15T15:45:00Z","v":1118,"vw":6.88},{"c":6.9,"h":6.9,"l":6.885,"n":5,"o":6.885,"t":"2026-10-15T15:50:00Z","v":1027,"vw":6.887927},{"c":6.9,"h":6.9,"l":6.895,"n":6,"o":6.895,"t":"2026-10-15T15:55:00Z","v":409,"vw":6.8975},{"c":6.9,"h":6.9,"l":6.9,"n":15,"o":6.9,"t":"2026-10-15T16:00:00Z","v":1677,"vw":6.9},{"c":6.91,"h":6.915,"l":6.895,"n":27,"o":6.895,"t":"2026-10-15T16:05:00Z","v":4445,"vw":6.899125},{"c":6.905,"h":6.915,"l":6.905,"n":35,"o":6.915,"t":"2026-10-15T16:10:00Z","v":4765,"vw":6.913961},{"c":6.92,"h":6.92,"l":6.91,"n":11,"o":6.91,"t":"2026-10-15T16:15:00Z","v":1136,"vw":6.911111},{"c":6.9339,"h":6.9339,"l":6.92,"n":11,"o":6.92,"t":"2026-10-15T16:20:00Z","v":1269,"vw":6.926533},{"c":6.945,"h":6.945,"l":6.93,"n":47,"o":6.94,"t":"2026-10-15T16:25:00Z","v":3812,"vw":6.94},{"c":6.95,"h":6.95,"l":6.95,"n":5,"o":6.95,"t":"2026-10-15T16:30:00Z","v":251,"vw":6.95},{"c":6.975,"h":6.975,"l":6.95,"n":37,"o":6.95,"t":"2026-10-15T16:35:00Z","v":2757,"vw":6.962765},{"c":6.9601,"h":6.975,"l":6.9601,"n":27,"o":6.975,"t":"2026-10-15T16:40:00Z","v":3448,"vw":6.964556},{"c":6.965,"h":6.97,"l":6.96,"n":14,"o":6.965,"t":"2026-10-15T16:45:00Z","v":3600,"vw":6.968006},{"c":6.94,"h":6.96,"l":6.94,"n":64,"o":6.96,"t":"2026-10-15T16:50:00Z","v":3644,"vw":6.947308},{"c":6.94,"h":6.94,"l":6.94,"n":11,"o":6.94,"t":"2026-10-15T16:55:00Z","v":1650,"vw":6.94},{"c":6.945,"h":6.9488,"l":6.945,"n":4,"o":6.9488,"t":"2026-10-15T17:00:00Z","v":420,"vw":6.946086},{"c":6.935,"h":6.9499,"l":6.935,"n":38,"o":6.9499,"t":"2026-10-15T17:05:00Z","v":3296,"vw":6.942771},{"c":6.935,"h":6.935,"l":6.9348,"n":4,"o":6.9348,"t":"2026-10-15T17:10:00Z","v":203,"vw":6.9349},{"c":6.9399,"h":6.9399,"l":6.9301,"n":18,"o":6.9301,"t":"2026-10-15T17:15:00Z","v":4124,"vw":6.934626},{"c":6.935,"h":6.94,"l":6.935,"n":10,"o":6.935,"t":"2026-10-15T17:20:00Z","v":1794,"vw":6.935309},{"c":6.935,"h":6.935,"l":6.9311,"n":6,"o":6.9311,"t":"2026-10-15T17:25:00Z","v":647,"vw":6.9324},{"c":6.935,"h":6.94,"l":6.935,"n":8,"o":6.935,"t":"2026-10-15T17:30:00Z","v":1331,"vw":6.935417},{"c":6.925,"h":6.935,"l":6.925,"n":58,"o":6.93,"t":"2026-10-15T17:35:00Z","v":4175,"vw":6.93},{"c":6.94,"h":6.945,"l":6.94,"n":42,"o":6.94,"t":"2026-10-15T17:40:00Z","v":2638,"vw":6.940503},{"c":6.94,"h":6.945,"l":6.94,"n":14,"o":6.94,"t":"2026-10-15T17:45:00Z","v":818,"vw":6.940833},{"c":6.935,"h":6.94,"l":6.935,"n":20,"o":6.94,"t":"2026-10-15T17:50:00Z","v":1053,"vw":6.937833},{"c":6.9399,"h":6.941,"l":6.9399,"n":36,"o":6.94,"t":"2026-10-15T17:55:00Z","v":3185,"vw":6.940172},{"c":6.94,"h":6.94,"l":6.94,"n":19,"o":6.94,"t":"2026-10-15T18:00:00Z","v":1121,"vw":6.94},{"c":6.945,"h":6.945,"l":6.945,"n":3,"o":6.945,"t":"2026-10-15T18:05:00Z","v":300,"vw":6.945},{"c":6.945,"h":6.945,"l":6.945,"n":12,"o":6.945,"t":"2026-10-15T18:10:00Z","v":1245,"vw":6.945},{"c":6.935,"h":6.945,"l":6.935,"n":34,"o":6.945,"t":"2026-10-15T18:15:00Z","v":1729,"vw":6.94},{"c":6.93,"h":6.93,"l":6.93,"n":10,"o":6.93,"t":"2026-10-15T18:25:00Z","v":291,"vw":6.93},{"c":6.94,"h":6.94,"l":6.935,"n":10,"o":6.94,"t":"2026-10-15T18:30:00Z","v":2319,"vw":6.936991},{"c":6.935,"h":6.94,"l":6.934,"n":11,"o":6.934,"t":"2026-10-15T18:35:00Z","v":1517,"vw":6.9345},{"c":6.935,"h":6.94,"l":6.93,"n":23,"o":6.935,"t":"2026-10-15T18:40:00Z","v":2076,"vw":6.935331},{"c":6.945,"h":6.945,"l":6.935,"n":56,"o":6.935,"t":"2026-10-15T18:45:00Z","v":11634,"vw":6.940259},{"c":6.945,"h":6.945,"l":6.945,"n":15,"o":6.945,"t":"2026-10-15T18:50:00Z","v":692,"vw":6.945},{"c":6.945,"h":6.9499,"l":6.945,"n":15,"o":6.945,"t":"2026-10-15T18:55:00Z","v":1455,"vw":6.946267},{"c":6.935,"h":6.95,"l":6.935,"n":39,"o":6.95,"t":"2026-10-15T19:00:00Z","v":5637,"vw":6.943298},{"c":6.935,"h":6.935,"l":6.935,"n":2,"o":6.935,"t":"2026-10-15T19:05:00Z","v":101,"vw":6.935},{"c":6.935,"h":6.935,"l":6.935,"n":7,"o":6.935,"t":"2026-10-15T19:10:00Z","v":212,"vw":6.935},{"c":6.925,"h":6.935,"l":6.925,"n":55,"o":6.935,"t":"2026-10-15T19:15:00Z","v":4216,"vw":6.928646},{"c":6.92,"h":6.925,"l":6.92,"n":49,"o":6.925,"t":"2026-10-15T19:20:00Z","v":4206,"vw":6.923788},{"c":6.895,"h":6.91,"l":6.895,"n":33,"o":6.91,"t":"2026-10-15T19:25:00Z","v":2512,"vw":6.904823},{"c":6.9,"h":6.91,"l":6.9,"n":54,"o":6.9,"t":"2026-10-15T19:30:00Z","v":20804,"vw":6.90161},{"c":6.88,"h":6.9,"l":6.875,"n":65,"o":6.9,"t":"2026-10-15T19:35:00Z","v":7699,"vw":6.883991},{"c":6.895,"h":6.8988,"l":6.885,"n":50,"o":6.885,"t":"2026-10-15T19:40:00Z","v":7001,"vw":6.887656},{"c":6.895,"h":6.9,"l":6.895,"n":47,"o":6.9,"t":"2026-10-15T19:45:00Z","v":4282,"vw":6.899141},{"c":6.92,"h":6.92,"l":6.9,"n":77,"o":6.9,"t":"2026-10-15T19:50:00Z","v":5497,"vw":6.910148},{"c":6.95,"h":6.95,"l":6.915,"n":432,"o":6.915,"t":"2026-10-15T19:55:00Z","v":40056,"vw":6.92975},{"c":6.81,"h":6.94,"l":6.81,"n":11,"o":6.94,"t":"2026-10-15T20:00:00Z","v":37513,"vw":6.904868},{"c":6.8158,"h":6.8158,"l":6.8158,"n":1,"o":6.8158,"t":"2026-10-16T11:45:00Z","v":1000,"vw":6.8158},{"c":6.8123,"h":6.8123,"l":6.8123,"n":1,"o":6.8123,"t":"2026-10-16T12:55:00Z","v":400,"vw":6.8123},{"c":6.81,"h":6.81,"l":6.81,"n":5,"o":6.81,"t":"2026-10-16T13:00:00Z","v":300,"vw":6.81},{"c":6.811,"h":6.811,"l":6.81,"n":2,"o":6.81,"t":"2026-10-16T13:25:00Z","v":700,"vw":6.810857},{"c":6.81,"h":6.88,"l":6.8,"n":21,"o":6.88,"t":"2026-10-16T13:30:00Z","v":23161,"vw":6.863355},{"c":6.78,"h":6.8,"l":6.78,"n":22,"o":6.8,"t":"2026-10-16T13:35:00Z","v":3978,"vw":6.780929},{"c":6.76,"h":6.7956,"l":6.75,"n":42,"o":6.78,"t":"2026-10-16T13:40:00Z","v":12161,"vw":6.761388},{"c":6.74,"h":6.765,"l":6.74,"n":14,"o":6.765,"t":"2026-10-16T13:45:00Z","v":1158,"vw":6.756226},{"c":6.77,"h":6.78,"l":6.77,"n":26,"o":6.78,"t":"2026-10-16T13:50:00Z","v":5382,"vw":6.779616},{"c":6.77,"h":6.77,"l":6.765,"n":17,"o":6.77,"t":"2026-10-16T13:55:00Z","v":846,"vw":6.768334},{"c":6.75,"h":6.78,"l":6.75,"n":45,"o":6.78,"t":"2026-10-16T14:00:00Z","v":3342,"vw":6.757579},{"c":6.76,"h":6.76,"l":6.75,"n":34,"o":6.75,"t":"2026-10-16T14:05:00Z","v":1723,"vw":6.757298},{"c":6.75,"h":6.77,"l":6.75,"n":78,"o":6.765,"t":"2026-10-16T14:10:00Z","v":4641,"vw":6.76039},{"c":6.75,"h":6.755,"l":6.75,"n":29,"o":6.755,"t":"2026-10-16T14:15:00Z","v":1373,"vw":6.750909},{"c":6.75,"h":6.76,"l":6.745,"n":38,"o":6.75,"t":"2026-10-16T14:20:00Z","v":6406,"vw":6.751899},{"c":6.74,"h":6.75,"l":6.74,"n":15,"o":6.75,"t":"2026-10-16T14:25:00Z","v":1155,"vw":6.744211},{"c":6.745,"h":6.745,"l":6.74,"n":14,"o":6.74,"t":"2026-10-16T14:30:00Z","v":1010,"vw":6.740625},{"c":6.7486,"h":6.7486,"l":6.7486,"n":3,"o":6.7486,"t":"2026-10-16T14:35:00Z","v":128,"vw":6.7486},{"c":6.74,"h":6.74,"l":6.74,"n":17,"o":6.74,"t":"2026-10-16T14:40:00Z","v":657,"vw":6.74},{"c":6.745,"h":6.75,"l":6.74,"n":17,"o":6.74,"t":"2026-10-16T14:45:00Z","v":6524,"vw":6.749365},{"c":6.75,"h":6.75,"l":6.7478,"n":19,"o":6.7478,"t":"2026-10-16T14:50:00Z","v":3197,"vw":6.748533},{"c":6.74,"h":6.74,"l":6.74,"n":10,"o":6.74,"t":"2026-10-16T14:55:00Z","v":348,"vw":6.74},{"c":6.75,"h":6.75,"l":6.735,"n":33,"o":6.74,"t":"2026-10-16T15:00:00Z","v":10415,"vw":6.735812},{"c":6.76,"h":6.76,"l":6.76,"n":7,"o":6.76,"t":"2026-10-16T15:05:00Z","v":661,"vw":6.76},{"c":6.755,"h":6.755,"l":6.75,"n":7,"o":6.75,"t":"2026-10-16T15:10:00Z","v":359,"vw":6.7525},{"c":6.75,"h":6.755,"l":6.75,"n":15,"o":6.755,"t":"2026-10-16T15:20:00Z","v":2697,"vw":6.7502},{"c":6.75,"h":6.75,"l":6.75,"n":10,"o":6.75,"t":"2026-10-16T15:25:00Z","v":1007,"vw":6.75},{"c":6.745,"h":6.755,"l":6.745,"n":13,"o":6.755,"t":"2026-10-16T15:35:00Z","v":1055,"vw":6.74875},{"c":6.74,"h":6.74,"l":6.74,"n":15,"o":6.74,"t":"2026-10-16T15:40:00Z","v":1063,"vw":6.74},{"c":6.74,"h":6.745,"l":6.74,"n":20,"o":6.745,"t":"2026-10-16T15:45:00Z","v":1809,"vw":6.744657},{"c":6.72,"h":6.73,"l":6.72,"n":36,"o":6.73,"t":"2026-10-16T15:50:00Z","v":1506,"vw":6.727},{"c":6.72,"h":6.7242,"l":6.715,"n":69,"o":6.72,"t":"2026-10-16T15:55:00Z","v":8894,"vw":6.721023},{"c":6.7126,"h":6.72,"l":6.7101,"n":25,"o":6.72,"t":"2026-10-16T16:00:00Z","v":6796,"vw":6.711629},{"c":6.715,"h":6.72,"l":6.715,"n":24,"o":6.715,"t":"2026-10-16T16:05:00Z","v":1039,"vw":6.716875},{"c":6.705,"h":6.71,"l":6.705,"n":25,"o":6.71,"t":"2026-10-16T16:10:00Z","v":1391,"vw":6.709518},{"c":6.7,"h":6.705,"l":6.7,"n":33,"o":6.705,"t":"2026-10-16T16:15:00Z","v":1157,"vw":6.700833},{"c":6.7,"h":6.7,"l":6.69,"n":32,"o":6.695,"t":"2026-10-16T16:20:00Z","v":1885,"vw":6.697353},{"c":6.705,"h":6.705,"l":6.695,"n":11,"o":6.6999,"t":"2026-10-16T16:25:00Z","v":3179,"vw":6.701061},{"c":6.685,"h":6.7,"l":6.685,"n":34,"o":6.7,"t":"2026-10-16T16:30:00Z","v":1819,"vw":6.69793},{"c":6.675,"h":6.68,"l":6.675,"n":35,"o":6.68,"t":"2026-10-16T16:35:00Z","v":3583,"vw":6.67877},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-16T16:40:00Z","v":100,"vw":6.67},{"c":6.665,"h":6.67,"l":6.665,"n":29,"o":6.67,"t":"2026-10-16T16:45:00Z","v":1167,"vw":6.669167},{"c":6.655,"h":6.665,"l":6.65,"n":15,"o":6.665,"t":"2026-10-16T16:50:00Z","v":759,"vw":6.658},{"c":6.655,"h":6.655,"l":6.651,"n":7,"o":6.651,"t":"2026-10-16T16:55:00Z","v":241,"vw":6.653},{"c":6.65,"h":6.655,"l":6.645,"n":84,"o":6.655,"t":"2026-10-16T17:00:00Z","v":5279,"vw":6.649391},{"c":6.645,"h":6.645,"l":6.64,"n":37,"o":6.645,"t":"2026-10-16T17:05:00Z","v":8982,"vw":6.640612},{"c":6.625,"h":6.64,"l":6.62,"n":69,"o":6.64,"t":"2026-10-16T17:10:00Z","v":4794,"vw":6.63225},{"c":6.625,"h":6.6271,"l":6.62,"n":35,"o":6.62,"t":"2026-10-16T17:15:00Z","v":1456,"vw":6.62455},{"c":6.635,"h":6.635,"l":6.625,"n":23,"o":6.625,"t":"2026-10-16T17:20:00Z","v":1138,"vw":6.63},{"c":6.62,"h":6.635,"l":6.62,"n":75,"o":6.635,"t":"2026-10-16T17:25:00Z","v":6094,"vw":6.628046},{"c":6.615,"h":6.615,"l":6.615,"n":4,"o":6.615,"t":"2026-10-16T17:30:00Z","v":255,"vw":6.615},{"c":6.63,"h":6.63,"l":6.61,"n":69,"o":6.6199,"t":"2026-10-16T17:40:00Z","v":6605,"vw":6.622773},{"c":6.62,"h":6.6264,"l":6.62,"n":8,"o":6.6264,"t":"2026-10-16T17:45:00Z","v":4061,"vw":6.622605},{"c":6.61,"h":6.62,"l":6.61,"n":46,"o":6.62,"t":"2026-10-16T17:50:00Z","v":2820,"vw":6.617336},{"c":6.6,"h":6.605,"l":6.6,"n":10,"o":6.605,"t":"2026-10-16T17:55:00Z","v":407,"vw":6.6025},{"c":6.59,"h":6.6,"l":6.59,"n":49,"o":6.6,"t":"2026-10-16T18:00:00Z","v":3072,"vw":6.595416},{"c":6.5889,"h":6.59,"l":6.58,"n":41,"o":6.585,"t":"2026-10-16T18:05:00Z","v":1768,"vw":6.587124},{"c":6.585,"h":6.585,"l":6.585,"n":7,"o":6.585,"t":"2026-10-16T18:10:00Z","v":219,"vw":6.585},{"c":6.5899,"h":6.5899,"l":6.585,"n":12,"o":6.585,"t":"2026-10-16T18:15:00Z","v":448,"vw":6.58745},{"c":6.59,"h":6.59,"l":6.57,"n":84,"o":6.58,"t":"2026-10-16T18:20:00Z","v":6903,"vw":6.583396},{"c":6.58,"h":6.5901,"l":6.58,"n":17,"o":6.5901,"t":"2026-10-16T18:25:00Z","v":2643,"vw":6.589615},{"c":6.57,"h":6.58,"l":6.565,"n":39,"o":6.58,"t":"2026-10-16T18:30:00Z","v":4762,"vw":6.570356},{"c":6.58,"h":6.58,"l":6.58,"n":14,"o":6.58,"t":"2026-10-16T18:35:00Z","v":1371,"vw":6.58},{"c":6.59,"h":6.59,"l":6.58,"n":34,"o":6.58,"t":"2026-10-16T18:40:00Z","v":10146,"vw":6.584569},{"c":6.6,"h":6.6,"l":6.6,"n":17,"o":6.6,"t":"2026-10-16T18:45:00Z","v":1159,"vw":6.6},{"c":6.59,"h":6.61,"l":6.59,"n":54,"o":6.61,"t":"2026-10-16T18:50:00Z","v":4146,"vw":6.601706},{"c":6.595,"h":6.595,"l":6.58,"n":45,"o":6.59,"t":"2026-10-16T18:55:00Z","v":7868,"vw":6.589829},{"c":6.59,"h":6.595,"l":6.59,"n":38,"o":6.5929,"t":"2026-10-16T19:00:00Z","v":6000,"vw":6.59249},{"c":6.585,"h":6.595,"l":6.58,"n":43,"o":6.595,"t":"2026-10-16T19:05:00Z","v":2253,"vw":6.588293},{"c":6.595,"h":6.6,"l":6.5899,"n":35,"o":6.5899,"t":"2026-10-16T19:10:00Z","v":1476,"vw":6.592488},{"c":6.585,"h":6.595,"l":6.585,"n":35,"o":6.595,"t":"2026-10-16T19:15:00Z","v":1965,"vw":6.59},{"c":6.595,"h":6.595,"l":6.5812,"n":38,"o":6.588,"t":"2026-10-16T19:20:00Z","v":4284,"vw":6.589602},{"c":6.59,"h":6.5912,"l":6.585,"n":44,"o":6.5912,"t":"2026-10-16T19:25:00Z","v":2638,"vw":6.589278},{"c":6.6,"h":6.6,"l":6.585,"n":95,"o":6.59,"t":"2026-10-16T19:30:00Z","v":4879,"vw":6.592661},{"c":6.59,"h":6.6,"l":6.585,"n":75,"o":6.6,"t":"2026-10-16T19:35:00Z","v":6264,"vw":6.592879},{"c":6.595,"h":6.6,"l":6.585,"n":76,"o":6.59,"t":"2026-10-16T19:40:00Z","v":6316,"vw":6.591296},{"c":6.59,"h":6.6,"l":6.585,"n":82,"o":6.6,"t":"2026-10-16T19:45:00Z","v":6892,"vw":6.594715},{"c":6.595,"h":6.595,"l":6.595,"n":24,"o":6.595,"t":"2026-10-16T19:50:00Z","v":2079,"vw":6.595},{"c":6.59,"h":6.605,"l":6.57,"n":361,"o":6.6,"t":"2026-10-16T19:55:00Z","v":36771,"vw":6.586913},{"c":6.59,"h":6.59,"l":6.59,"n":11,"o":6.59,"t":"2026-10-16T20:00:00Z","v":33309,"vw":6.59},{"c":6.53,"h":6.57,"l":6.53,"n":55,"o":6.57,"t":"2026-10-19T13:30:00Z","v":3336,"vw":6.556139},{"c":6.51,"h":6.52,"l":6.44,"n":30,"o":6.44,"t":"2026-10-19T13:35:00Z","v":6926,"vw":6.509168},{"c":6.48,"h":6.48,"l":6.46,"n":22,"o":6.46,"t":"2026-10-19T13:45:00Z","v":8716,"vw":6.479175},{"c":6.43,"h":6.43,"l":6.43,"n":15,"o":6.43,"t":"2026-10-19T13:50:00Z","v":482,"vw":6.43},{"c":6.41,"h":6.455,"l":6.41,"n":58,"o":6.455,"t":"2026-10-19T13:55:00Z","v":7150,"vw":6.424384},{"c":6.45,"h":6.46,"l":6.42,"n":71,"o":6.43,"t":"2026-10-19T14:00:00Z","v":4784,"vw":6.45314},{"c":6.43,"h":6.45,"l":6.43,"n":156,"o":6.445,"t":"2026-10-19T14:05:00Z","v":8101,"vw":6.440215},{"c":6.41,"h":6.43,"l":6.41,"n":79,"o":6.43,"t":"2026-10-19T14:10:00Z","v":25124,"vw":6.41187},{"c":6.41,"h":6.42,"l":6.41,"n":53,"o":6.41,"t":"2026-10-19T14:15:00Z","v":2253,"vw":6.415816},{"c":6.4099,"h":6.41,"l":6.405,"n":46,"o":6.41,"t":"2026-10-19T14:20:00Z","v":1151,"vw":6.40798},{"c":6.3999,"h":6.41,"l":6.39,"n":53,"o":6.41,"t":"2026-10-19T14:25:00Z","v":2988,"vw":6.396177},{"c":6.375,"h":6.39,"l":6.375,"n":37,"o":6.39,"t":"2026-10-19T14:30:00Z","v":5972,"vw":6.380976},{"c":6.38,"h":6.38,"l":6.375,"n":7,"o":6.375,"t":"2026-10-19T14:35:00Z","v":622,"vw":6.375833},{"c":6.36,"h":6.38,"l":6.355,"n":43,"o":6.38,"t":"2026-10-19T14:40:00Z","v":3187,"vw":6.363677},{"c":6.345,"h":6.365,"l":6.345,"n":49,"o":6.365,"t":"2026-10-19T14:50:00Z","v":7648,"vw":6.355058},{"c":6.355,"h":6.36,"l":6.35,"n":45,"o":6.35,"t":"2026-10-19T14:55:00Z","v":2132,"vw":6.352558},{"c":6.355,"h":6.3586,"l":6.355,"n":4,"o":6.3586,"t":"2026-10-19T15:00:00Z","v":302,"vw":6.3568},{"c":6.3554,"h":6.3554,"l":6.35,"n":26,"o":6.35,"t":"2026-10-19T15:05:00Z","v":2103,"vw":6.350818},{"c":6.3586,"h":6.3586,"l":6.3501,"n":25,"o":6.3502,"t":"2026-10-19T15:10:00Z","v":2348,"vw":6.351049},{"c":6.37,"h":6.37,"l":6.35,"n":62,"o":6.36,"t":"2026-10-19T15:20:00Z","v":2758,"vw":6.361086},{"c":6.37,"h":6.3747,"l":6.37,"n":20,"o":6.3747,"t":"2026-10-19T15:25:00Z","v":1330,"vw":6.371763},{"c":6.37,"h":6.37,"l":6.3699,"n":24,"o":6.37,"t":"2026-10-19T15:30:00Z","v":4538,"vw":6.369929},{"c":6.37,"h":6.375,"l":6.37,"n":48,"o":6.37,"t":"2026-10-19T15:35:00Z","v":2376,"vw":6.370263},{"c":6.365,"h":6.365,"l":6.36,"n":24,"o":6.36,"t":"2026-10-19T15:40:00Z","v":1137,"vw":6.361798},{"c":6.37,"h":6.37,"l":6.36,"n":43,"o":6.365,"t":"2026-10-19T15:50:00Z","v":2760,"vw":6.365264},{"c":6.375,"h":6.375,"l":6.37,"n":35,"o":6.37,"t":"2026-10-19T15:55:00Z","v":1522,"vw":6.374444},{"c":6.36,"h":6.38,"l":6.36,"n":50,"o":6.38,"t":"2026-10-19T16:00:00Z","v":2241,"vw":6.372155},{"c":6.345,"h":6.355,"l":6.34,"n":61,"o":6.355,"t":"2026-10-19T16:05:00Z","v":9249,"vw":6.351035},{"c":6.33,"h":6.34,"l":6.33,"n":14,"o":6.34,"t":"2026-10-19T16:10:00Z","v":1112,"vw":6.33435},{"c":6.3405,"h":6.345,"l":6.34,"n":29,"o":6.34,"t":"2026-10-19T16:15:00Z","v":5809,"vw":6.341389},{"c":6.33,"h":6.3403,"l":6.33,"n":59,"o":6.34,"t":"2026-10-19T16:20:00Z","v":5756,"vw":6.3385},{"c":6.33,"h":6.3399,"l":6.33,"n":39,"o":6.335,"t":"2026-10-19T16:30:00Z","v":8252,"vw":6.339207},{"c":6.315,"h":6.32,"l":6.315,"n":22,"o":6.32,"t":"2026-10-19T16:35:00Z","v":2899,"vw":6.316813},{"c":6.31,"h":6.31,"l":6.31,"n":22,"o":6.31,"t":"2026-10-19T16:40:00Z","v":1165,"vw":6.31},{"c":6.3113,"h":6.3113,"l":6.3113,"n":4,"o":6.3113,"t":"2026-10-19T16:45:00Z","v":251,"vw":6.3113},{"c":6.315,"h":6.315,"l":6.315,"n":1,"o":6.315,"t":"2026-10-19T16:50:00Z","v":1500,"vw":6.315},{"c":6.32,"h":6.32,"l":6.32,"n":8,"o":6.32,"t":"2026-10-19T16:55:00Z","v":725,"vw":6.32},{"c":6.34,"h":6.34,"l":6.33,"n":39,"o":6.33,"t":"2026-10-19T17:00:00Z","v":2409,"vw":6.331139},{"c":6.32,"h":6.335,"l":6.32,"n":57,"o":6.33,"t":"2026-10-19T17:05:00Z","v":3965,"vw":6.329341},{"c":6.32,"h":6.32,"l":6.32,"n":12,"o":6.32,"t":"2026-10-19T17:10:00Z","v":1292,"vw":6.32},{"c":6.335,"h":6.335,"l":6.31,"n":23,"o":6.31,"t":"2026-10-19T17:15:00Z","v":3968,"vw":6.328412},{"c":6.32,"h":6.33,"l":6.32,"n":6,"o":6.33,"t":"2026-10-19T17:20:00Z","v":272,"vw":6.324274},{"c":6.335,"h":6.34,"l":6.3299,"n":29,"o":6.3299,"t":"2026-10-19T17:25:00Z","v":2085,"vw":6.33106},{"c":6.325,"h":6.335,"l":6.32,"n":57,"o":6.33,"t":"2026-10-19T17:30:00Z","v":6990,"vw":6.329962},{"c":6.34,"h":6.34,"l":6.3299,"n":71,"o":6.3299,"t":"2026-10-19T17:35:00Z","v":5714,"vw":6.333816},{"c":6.34,"h":6.3489,"l":6.34,"n":38,"o":6.345,"t":"2026-10-19T17:40:00Z","v":3834,"vw":6.341518},{"c":6.32,"h":6.34,"l":6.32,"n":56,"o":6.34,"t":"2026-10-19T17:45:00Z","v":9951,"vw":6.326497},{"c":6.3286,"h":6.3286,"l":6.31,"n":71,"o":6.315,"t":"2026-10-19T17:50:00Z","v":8467,"vw":6.314662},{"c":6.318,"h":6.32,"l":6.315,"n":21,"o":6.32,"t":"2026-10-19T17:55:00Z","v":3825,"vw":6.317886},{"c":6.33,"h":6.33,"l":6.318,"n":42,"o":6.318,"t":"2026-10-19T18:00:00Z","v":10763,"vw":6.319109},{"c":6.32,"h":6.325,"l":6.32,"n":21,"o":6.325,"t":"2026-10-19T18:05:00Z","v":1025,"vw":6.323906},{"c":6.3249,"h":6.325,"l":6.3249,"n":36,"o":6.325,"t":"2026-10-19T18:10:00Z","v":2317,"vw":6.324938},{"c":6.325,"h":6.3299,"l":6.3245,"n":21,"o":6.325,"t":"2026-10-19T18:15:00Z","v":2348,"vw":6.325518},{"c":6.3339,"h":6.3339,"l":6.33,"n":27,"o":6.33,"t":"2026-10-19T18:20:00Z","v":1353,"vw":6.330709},{"c":6.335,"h":6.335,"l":6.335,"n":15,"o":6.335,"t":"2026-10-19T18:25:00Z","v":1048,"vw":6.335},{"c":6.335,"h":6.335,"l":6.335,"n":5,"o":6.335,"t":"2026-10-19T18:30:00Z","v":760,"vw":6.335},{"c":6.34,"h":6.34,"l":6.339,"n":28,"o":6.339,"t":"2026-10-19T18:35:00Z","v":2062,"vw":6.339807},{"c":6.33,"h":6.33,"l":6.33,"n":4,"o":6.33,"t":"2026-10-19T18:40:00Z","v":132,"vw":6.33},{"c":6.35,"h":6.35,"l":6.34,"n":59,"o":6.34,"t":"2026-10-19T18:45:00Z","v":3810,"vw":6.347562},{"c":6.355,"h":6.355,"l":6.355,"n":7,"o":6.355,"t":"2026-10-19T18:55:00Z","v":218,"vw":6.355},{"c":6.355,"h":6.355,"l":6.355,"n":11,"o":6.355,"t":"2026-10-19T19:00:00Z","v":271,"vw":6.355},{"c":6.335,"h":6.355,"l":6.33,"n":59,"o":6.355,"t":"2026-10-19T19:05:00Z","v":4727,"vw":6.346783},{"c":6.33,"h":6.3388,"l":6.33,"n":14,"o":6.3388,"t":"2026-10-19T19:10:00Z","v":425,"vw":6.335577},{"c":6.325,"h":6.325,"l":6.325,"n":4,"o":6.325,"t":"2026-10-19T19:15:00Z","v":117,"vw":6.325},{"c":6.32,"h":6.3348,"l":6.32,"n":41,"o":6.33,"t":"2026-10-19T19:20:00Z","v":3261,"vw":6.329021},{"c":6.325,"h":6.325,"l":6.32,"n":13,"o":6.32,"t":"2026-10-19T19:25:00Z","v":874,"vw":6.3207},{"c":6.325,"h":6.33,"l":6.3201,"n":88,"o":6.3201,"t":"2026-10-19T19:30:00Z","v":5476,"vw":6.324925},{"c":6.32,"h":6.325,"l":6.32,"n":37,"o":6.325,"t":"2026-10-19T19:35:00Z","v":1579,"vw":6.323493},{"c":6.345,"h":6.345,"l":6.33,"n":52,"o":6.33,"t":"2026-10-19T19:40:00Z","v":5732,"vw":6.338223},{"c":6.375,"h":6.375,"l":6.35,"n":66,"o":6.35,"t":"2026-10-19T19:45:00Z","v":5118,"vw":6.363983},{"c":6.375,"h":6.38,"l":6.37,"n":48,"o":6.37,"t":"2026-10-19T19:50:00Z","v":3285,"vw":6.372657},{"c":6.38,"h":6.38,"l":6.36,"n":226,"o":6.37,"t":"2026-10-19T19:55:00Z","v":12510,"vw":6.369341},{"c":6.37,"h":6.37,"l":6.37,"n":14,"o":6.37,"t":"2026-10-19T20:00:00Z","v":14514,"vw":6.37},{"c":6.324,"h":6.4396,"l":6.3,"n":21,"o":6.38,"t":"2026-10-20T13:30:00Z","v":8899,"vw":6.341039},{"c":6.45,"h":6.45,"l":6.36,"n":31,"o":6.375,"t":"2026-10-20T13:35:00Z","v":2447,"vw":6.380663},{"c":6.46,"h":6.46,"l":6.46,"n":3,"o":6.46,"t":"2026-10-20T13:40:00Z","v":167,"vw":6.46},{"c":6.435,"h":6.44,"l":6.41,"n":4,"o":6.41,"t":"2026-10-20T13:45:00Z","v":712,"vw":6.424649},{"c":6.41,"h":6.435,"l":6.41,"n":11,"o":6.435,"t":"2026-10-20T13:50:00Z","v":679,"vw":6.42},{"c":6.4,"h":6.415,"l":6.39,"n":33,"o":6.4,"t":"2026-10-20T13:55:00Z","v":2420,"vw":6.402282},{"c":6.375,"h":6.39,"l":6.375,"n":30,"o":6.38,"t":"2026-10-20T14:00:00Z","v":1822,"vw":6.387308},{"c":6.3613,"h":6.375,"l":6.36,"n":26,"o":6.375,"t":"2026-10-20T14:05:00Z","v":3324,"vw":6.365584},{"c":6.35,"h":6.37,"l":6.35,"n":57,"o":6.36,"t":"2026-10-20T14:10:00Z","v":4027,"vw":6.365063},{"c":6.37,"h":6.37,"l":6.36,"n":19,"o":6.36,"t":"2026-10-20T14:15:00Z","v":1526,"vw":6.360906},{"c":6.405,"h":6.405,"l":6.38,"n":114,"o":6.38,"t":"2026-10-20T14:20:00Z","v":8349,"vw":6.39731},{"c":6.43,"h":6.43,"l":6.41,"n":20,"o":6.41,"t":"2026-10-20T14:25:00Z","v":946,"vw":6.41875},{"c":6.42,"h":6.445,"l":6.415,"n":44,"o":6.44,"t":"2026-10-20T14:30:00Z","v":2534,"vw":6.435714},{"c":6.405,"h":6.41,"l":6.405,"n":18,"o":6.41,"t":"2026-10-20T14:35:00Z","v":1242,"vw":6.406073},{"c":6.42,"h":6.42,"l":6.415,"n":27,"o":6.415,"t":"2026-10-20T14:40:00Z","v":1685,"vw":6.419593},{"c":6.43,"h":6.44,"l":6.41,"n":64,"o":6.415,"t":"2026-10-20T14:50:00Z","v":3449,"vw":6.429482},{"c":6.435,"h":6.44,"l":6.435,"n":31,"o":6.435,"t":"2026-10-20T14:55:00Z","v":4372,"vw":6.436252},{"c":6.45,"h":6.455,"l":6.435,"n":43,"o":6.435,"t":"2026-10-20T15:00:00Z","v":13270,"vw":6.448657},{"c":6.44,"h":6.44,"l":6.44,"n":20,"o":6.44,"t":"2026-10-20T15:05:00Z","v":2063,"vw":6.44},{"c":6.42,"h":6.43,"l":6.415,"n":42,"o":6.43,"t":"2026-10-20T15:10:00Z","v":3888,"vw":6.425054},{"c":6.43,"h":6.43,"l":6.43,"n":30,"o":6.43,"t":"2026-10-20T15:15:00Z","v":2150,"vw":6.43},{"c":6.425,"h":6.4301,"l":6.42,"n":16,"o":6.4301,"t":"2026-10-20T15:20:00Z","v":1481,"vw":6.428253},{"c":6.4211,"h":6.4211,"l":6.4211,"n":1,"o":6.4211,"t":"2026-10-20T15:25:00Z","v":492,"vw":6.4211},{"c":6.4199,"h":6.4233,"l":6.4199,"n":25,"o":6.4233,"t":"2026-10-20T15:30:00Z","v":3531,"vw":6.421144},{"c":6.42,"h":6.42,"l":6.42,"n":11,"o":6.42,"t":"2026-10-20T15:35:00Z","v":426,"vw":6.42},{"c":6.4393,"h":6.4393,"l":6.43,"n":9,"o":6.43,"t":"2026-10-20T15:40:00Z","v":533,"vw":6.43372},{"c":6.425,"h":6.436,"l":6.425,"n":31,"o":6.435,"t":"2026-10-20T15:45:00Z","v":4183,"vw":6.432145},{"c":6.415,"h":6.42,"l":6.415,"n":36,"o":6.42,"t":"2026-10-20T15:55:00Z","v":2810,"vw":6.418339},{"c":6.405,"h":6.4103,"l":6.405,"n":17,"o":6.4103,"t":"2026-10-20T16:00:00Z","v":1669,"vw":6.40862},{"c":6.41,"h":6.41,"l":6.41,"n":27,"o":6.41,"t":"2026-10-20T16:05:00Z","v":994,"vw":6.41},{"c":6.42,"h":6.42,"l":6.4179,"n":17,"o":6.4179,"t":"2026-10-20T16:10:00Z","v":3596,"vw":6.418271},{"c":6.425,"h":6.425,"l":6.42,"n":33,"o":6.4242,"t":"2026-10-20T16:15:00Z","v":1836,"vw":6.421167},{"c":6.42,"h":6.4343,"l":6.42,"n":27,"o":6.43,"t":"2026-10-20T16:20:00Z","v":3413,"vw":6.430815},{"c":6.435,"h":6.435,"l":6.43,"n":11,"o":6.43,"t":"2026-10-20T16:25:00Z","v":1542,"vw":6.433571},{"c":6.435,"h":6.435,"l":6.435,"n":5,"o":6.435,"t":"2026-10-20T16:30:00Z","v":232,"vw":6.435},{"c":6.43,"h":6.43,"l":6.43,"n":17,"o":6.43,"t":"2026-10-20T16:35:00Z","v":826,"vw":6.43},{"c":6.425,"h":6.425,"l":6.425,"n":4,"o":6.425,"t":"2026-10-20T16:40:00Z","v":1118,"vw":6.425},{"c":6.4,"h":6.42,"l":6.4,"n":50,"o":6.42,"t":"2026-10-20T16:50:00Z","v":3104,"vw":6.415245},{"c":6.395,"h":6.4,"l":6.395,"n":34,"o":6.4,"t":"2026-10-20T16:55:00Z","v":4105,"vw":6.399735},{"c":6.4,"h":6.4,"l":6.395,"n":11,"o":6.395,"t":"2026-10-20T17:00:00Z","v":593,"vw":6.39625},{"c":6.395,"h":6.4,"l":6.395,"n":45,"o":6.4,"t":"2026-10-20T17:10:00Z","v":4052,"vw":6.397934},{"c":6.3999,"h":6.3999,"l":6.3999,"n":1,"o":6.3999,"t":"2026-10-20T17:15:00Z","v":180,"vw":6.3999},{"c":6.395,"h":6.4,"l":6.395,"n":15,"o":6.395,"t":"2026-10-20T17:20:00Z","v":1021,"vw":6.395643},{"c":6.39,"h":6.39,"l":6.387,"n":42,"o":6.39,"t":"2026-10-20T17:25:00Z","v":4094,"vw":6.389916},{"c":6.39,"h":6.395,"l":6.39,"n":15,"o":6.395,"t":"2026-10-20T17:30:00Z","v":1655,"vw":6.391075},{"c":6.39,"h":6.39,"l":6.39,"n":24,"o":6.39,"t":"2026-10-20T17:35:00Z","v":2283,"vw":6.39},{"c":6.39,"h":6.39,"l":6.385,"n":14,"o":6.385,"t":"2026-10-20T17:40:00Z","v":2812,"vw":6.386193},{"c":6.39,"h":6.39,"l":6.385,"n":29,"o":6.39,"t":"2026-10-20T17:45:00Z","v":2065,"vw":6.389724},{"c":6.4,"h":6.4,"l":6.4,"n":12,"o":6.4,"t":"2026-10-20T18:00:00Z","v":993,"vw":6.4},{"c":6.39,"h":6.4,"l":6.39,"n":28,"o":6.4,"t":"2026-10-20T18:10:00Z","v":2656,"vw":6.393685},{"c":6.39,"h":6.39,"l":6.39,"n":19,"o":6.39,"t":"2026-10-20T18:15:00Z","v":1890,"vw":6.39},{"c":6.3799,"h":6.38,"l":6.3799,"n":18,"o":6.38,"t":"2026-10-20T18:25:00Z","v":1357,"vw":6.379992},{"c":6.36,"h":6.37,"l":6.36,"n":18,"o":6.37,"t":"2026-10-20T18:35:00Z","v":953,"vw":6.36851},{"c":6.35,"h":6.36,"l":6.35,"n":54,"o":6.36,"t":"2026-10-20T18:40:00Z","v":4130,"vw":6.358354},{"c":6.365,"h":6.365,"l":6.355,"n":64,"o":6.355,"t":"2026-10-20T18:45:00Z","v":3705,"vw":6.357407},{"c":6.365,"h":6.365,"l":6.365,"n":5,"o":6.365,"t":"2026-10-20T18:50:00Z","v":613,"vw":6.365},{"c":6.365,"h":6.365,"l":6.365,"n":3,"o":6.365,"t":"2026-10-20T18:55:00Z","v":103,"vw":6.365},{"c":6.36,"h":6.3601,"l":6.36,"n":14,"o":6.3601,"t":"2026-10-20T19:00:00Z","v":1529,"vw":6.360071},{"c":6.37,"h":6.37,"l":6.355,"n":36,"o":6.36,"t":"2026-10-20T19:05:00Z","v":3418,"vw":6.362902},{"c":6.385,"h":6.385,"l":6.37,"n":55,"o":6.37,"t":"2026-10-20T19:10:00Z","v":17436,"vw":6.379849},{"c":6.39,"h":6.39,"l":6.38,"n":27,"o":6.385,"t":"2026-10-20T19:15:00Z","v":1870,"vw":6.385696},{"c":6.38,"h":6.395,"l":6.38,"n":59,"o":6.39,"t":"2026-10-20T19:20:00Z","v":5011,"vw":6.38806},{"c":6.37,"h":6.375,"l":6.37,"n":13,"o":6.375,"t":"2026-10-20T19:25:00Z","v":629,"vw":6.372763},{"c":6.375,"h":6.375,"l":6.365,"n":42,"o":6.37,"t":"2026-10-20T19:30:00Z","v":2257,"vw":6.370259},{"c":6.375,"h":6.375,"l":6.37,"n":10,"o":6.37,"t":"2026-10-20T19:35:00Z","v":3762,"vw":6.370438},{"c":6.38,"h":6.38,"l":6.3701,"n":119,"o":6.38,"t":"2026-10-20T19:40:00Z","v":12130,"vw":6.375647},{"c":6.375,"h":6.3812,"l":6.375,"n":35,"o":6.3812,"t":"2026-10-20T19:45:00Z","v":2265,"vw":6.379634},{"c":6.365,"h":6.37,"l":6.365,"n":52,"o":6.37,"t":"2026-10-20T19:50:00Z","v":2240,"vw":6.369309},{"c":6.36,"h":6.375,"l":6.355,"n":262,"o":6.37,"t":"2026-10-20T19:55:00Z","v":18549,"vw":6.365134},{"c":6.36,"h":6.36,"l":6.36,"n":7,"o":6.36,"t":"2026-10-20T20:00:00Z","v":18911,"vw":6.36},{"c":6.29,"h":6.41,"l":6.25,"n":119,"o":6.32,"t":"2026-10-21T13:30:00Z","v":17555,"vw":6.295787},{"c":6.34,"h":6.34,"l":6.31,"n":15,"o":6.31,"t":"2026-10-21T13:35:00Z","v":793,"vw":6.321922},{"c":6.35,"h":6.35,"l":6.348,"n":6,"o":6.35,"t":"2026-10-21T13:40:00Z","v":950,"vw":6.349688},{"c":6.34,"h":6.355,"l":6.34,"n":18,"o":6.355,"t":"2026-10-21T13:45:00Z","v":1221,"vw":6.341364},{"c":6.345,"h":6.35,"l":6.34,"n":20,"o":6.34,"t":"2026-10-21T13:50:00Z","v":2821,"vw":6.341191},{"c":6.355,"h":6.36,"l":6.34,"n":60,"o":6.345,"t":"2026-10-21T13:55:00Z","v":13837,"vw":6.350015},{"c":6.36,"h":6.37,"l":6.345,"n":26,"o":6.37,"t":"2026-10-21T14:00:00Z","v":3462,"vw":6.36512},{"c":6.34,"h":6.36,"l":6.34,"n":37,"o":6.36,"t":"2026-10-21T14:05:00Z","v":5296,"vw":6.346812},{"c":6.35,"h":6.35,"l":6.34,"n":23,"o":6.34,"t":"2026-10-21T14:10:00Z","v":1598,"vw":6.345701},{"c":6.34,"h":6.35,"l":6.335,"n":40,"o":6.35,"t":"2026-10-21T14:15:00Z","v":10124,"vw":6.344818},{"c":6.34,"h":6.34,"l":6.33,"n":26,"o":6.34,"t":"2026-10-21T14:20:00Z","v":2396,"vw":6.335455},{"c":6.325,"h":6.34,"l":6.325,"n":31,"o":6.34,"t":"2026-10-21T14:25:00Z","v":3728,"vw":6.332203},{"c":6.3299,"h":6.33,"l":6.325,"n":25,"o":6.33,"t":"2026-10-21T14:30:00Z","v":3247,"vw":6.329623},{"c":6.335,"h":6.3389,"l":6.335,"n":11,"o":6.3389,"t":"2026-10-21T14:40:00Z","v":434,"vw":6.336572},{"c":6.325,"h":6.33,"l":6.325,"n":42,"o":6.33,"t":"2026-10-21T14:50:00Z","v":3822,"vw":6.327714},{"c":6.325,"h":6.325,"l":6.325,"n":5,"o":6.325,"t":"2026-10-21T14:55:00Z","v":640,"vw":6.325},{"c":6.305,"h":6.32,"l":6.305,"n":37,"o":6.32,"t":"2026-10-21T15:00:00Z","v":6582,"vw":6.311426},{"c":6.3058,"h":6.3058,"l":6.3058,"n":2,"o":6.3058,"t":"2026-10-21T15:05:00Z","v":207,"vw":6.3058},{"c":6.305,"h":6.305,"l":6.3025,"n":12,"o":6.3025,"t":"2026-10-21T15:10:00Z","v":3533,"vw":6.302581},{"c":6.295,"h":6.3,"l":6.295,"n":11,"o":6.3,"t":"2026-10-21T15:15:00Z","v":848,"vw":6.298333},{"c":6.3,"h":6.3,"l":6.29,"n":20,"o":6.3,"t":"2026-10-21T15:20:00Z","v":3544,"vw":6.295461},{"c":6.325,"h":6.325,"l":6.31,"n":28,"o":6.31,"t":"2026-10-21T15:25:00Z","v":3874,"vw":6.316806},{"c":6.335,"h":6.335,"l":6.325,"n":12,"o":6.325,"t":"2026-10-21T15:30:00Z","v":1269,"vw":6.329047},{"c":6.34,"h":6.34,"l":6.34,"n":7,"o":6.34,"t":"2026-10-21T15:35:00Z","v":514,"vw":6.34},{"c":6.33,"h":6.33,"l":6.33,"n":16,"o":6.33,"t":"2026-10-21T15:40:00Z","v":1787,"vw":6.33},{"c":6.325,"h":6.33,"l":6.325,"n":7,"o":6.33,"t":"2026-10-21T15:45:00Z","v":453,"vw":6.328398},{"c":6.33,"h":6.33,"l":6.33,"n":10,"o":6.33,"t":"2026-10-21T15:50:00Z","v":742,"vw":6.33},{"c":6.335,"h":6.335,"l":6.335,"n":2,"o":6.335,"t":"2026-10-21T15:55:00Z","v":177,"vw":6.335},{"c":6.32,"h":6.335,"l":6.32,"n":28,"o":6.335,"t":"2026-10-21T16:00:00Z","v":2767,"vw":6.32539},{"c":6.325,"h":6.325,"l":6.325,"n":22,"o":6.325,"t":"2026-10-21T16:05:00Z","v":8478,"vw":6.325},{"c":6.31,"h":6.32,"l":6.31,"n":24,"o":6.32,"t":"2026-10-21T16:10:00Z","v":2138,"vw":6.313},{"c":6.315,"h":6.315,"l":6.315,"n":5,"o":6.315,"t":"2026-10-21T16:15:00Z","v":868,"vw":6.315},{"c":6.315,"h":6.315,"l":6.315,"n":8,"o":6.315,"t":"2026-10-21T16:20:00Z","v":472,"vw":6.315},{"c":6.325,"h":6.325,"l":6.32,"n":11,"o":6.32,"t":"2026-10-21T16:30:00Z","v":600,"vw":6.321667},{"c":6.34,"h":6.34,"l":6.3201,"n":103,"o":6.325,"t":"2026-10-21T16:35:00Z","v":5747,"vw":6.328041},{"c":6.335,"h":6.34,"l":6.335,"n":8,"o":6.34,"t":"2026-10-21T16:40:00Z","v":2398,"vw":6.336591},{"c":6.33,"h":6.335,"l":6.32,"n":48,"o":6.335,"t":"2026-10-21T16:45:00Z","v":12980,"vw":6.322772},{"c":6.32,"h":6.33,"l":6.32,"n":16,"o":6.33,"t":"2026-10-21T16:50:00Z","v":1422,"vw":6.328076},{"c":6.32,"h":6.32,"l":6.32,"n":5,"o":6.32,"t":"2026-10-21T16:55:00Z","v":1200,"vw":6.32},{"c":6.32,"h":6.32,"l":6.32,"n":15,"o":6.32,"t":"2026-10-21T17:00:00Z","v":2905,"vw":6.32},{"c":6.315,"h":6.32,"l":6.315,"n":12,"o":6.32,"t":"2026-10-21T17:05:00Z","v":1651,"vw":6.319071},{"c":6.325,"h":6.325,"l":6.32,"n":32,"o":6.32,"t":"2026-10-21T17:15:00Z","v":3981,"vw":6.320138},{"c":6.3239,"h":6.3239,"l":6.32,"n":27,"o":6.32,"t":"2026-10-21T17:20:00Z","v":2574,"vw":6.320658},{"c":6.315,"h":6.315,"l":6.315,"n":2,"o":6.315,"t":"2026-10-21T17:25:00Z","v":1450,"vw":6.315},{"c":6.318,"h":6.32,"l":6.315,"n":19,"o":6.315,"t":"2026-10-21T17:30:00Z","v":2107,"vw":6.316003},{"c":6.315,"h":6.315,"l":6.315,"n":4,"o":6.315,"t":"2026-10-21T17:35:00Z","v":172,"vw":6.315},{"c":6.315,"h":6.315,"l":6.31,"n":6,"o":6.31,"t":"2026-10-21T17:45:00Z","v":490,"vw":6.31146},{"c":6.32,"h":6.32,"l":6.315,"n":23,"o":6.315,"t":"2026-10-21T17:50:00Z","v":6461,"vw":6.319918},{"c":6.32,"h":6.32,"l":6.32,"n":20,"o":6.32,"t":"2026-10-21T17:55:00Z","v":1866,"vw":6.32},{"c":6.315,"h":6.315,"l":6.315,"n":1,"o":6.315,"t":"2026-10-21T18:00:00Z","v":200,"vw":6.315},{"c":6.31,"h":6.315,"l":6.31,"n":18,"o":6.31,"t":"2026-10-21T18:05:00Z","v":1814,"vw":6.311268},{"c":6.325,"h":6.325,"l":6.315,"n":47,"o":6.318,"t":"2026-10-21T18:10:00Z","v":6434,"vw":6.317593},{"c":6.325,"h":6.325,"l":6.3212,"n":62,"o":6.3212,"t":"2026-10-21T18:20:00Z","v":3949,"vw":6.32479},{"c":6.32,"h":6.325,"l":6.3199,"n":98,"o":6.325,"t":"2026-10-21T18:25:00Z","v":19678,"vw":6.322472},{"c":6.325,"h":6.325,"l":6.32,"n":32,"o":6.32,"t":"2026-10-21T18:30:00Z","v":3772,"vw":6.320285},{"c":6.33,"h":6.33,"l":6.3288,"n":22,"o":6.3288,"t":"2026-10-21T18:35:00Z","v":2359,"vw":6.329877},{"c":6.32,"h":6.33,"l":6.318,"n":40,"o":6.33,"t":"2026-10-21T18:45:00Z","v":5307,"vw":6.320848},{"c":6.315,"h":6.315,"l":6.305,"n":33,"o":6.315,"t":"2026-10-21T18:50:00Z","v":4082,"vw":6.311629},{"c":6.305,"h":6.315,"l":6.305,"n":17,"o":6.315,"t":"2026-10-21T18:55:00Z","v":2155,"vw":6.308606},{"c":6.28,"h":6.305,"l":6.2701,"n":106,"o":6.305,"t":"2026-10-21T19:00:00Z","v":23023,"vw":6.294095},{"c":6.285,"h":6.285,"l":6.285,"n":4,"o":6.285,"t":"2026-10-21T19:05:00Z","v":181,"vw":6.285},{"c":6.29,"h":6.29,"l":6.27,"n":44,"o":6.28,"t":"2026-10-21T19:15:00Z","v":3531,"vw":6.283576},{"c":6.295,"h":6.3,"l":6.295,"n":17,"o":6.3,"t":"2026-10-21T19:20:00Z","v":3651,"vw":6.299842},{"c":6.3,"h":6.31,"l":6.295,"n":44,"o":6.295,"t":"2026-10-21T19:25:00Z","v":3993,"vw":6.30062},{"c":6.315,"h":6.32,"l":6.295,"n":63,"o":6.295,"t":"2026-10-21T19:30:00Z","v":6792,"vw":6.304449},{"c":6.3,"h":6.31,"l":6.3,"n":32,"o":6.31,"t":"2026-10-21T19:35:00Z","v":2562,"vw":6.307884},{"c":6.32,"h":6.32,"l":6.305,"n":60,"o":6.305,"t":"2026-10-21T19:40:00Z","v":7874,"vw":6.313465},{"c":6.31,"h":6.315,"l":6.3,"n":124,"o":6.315,"t":"2026-10-21T19:45:00Z","v":28156,"vw":6.308697},{"c":6.315,"h":6.325,"l":6.315,"n":42,"o":6.315,"t":"2026-10-21T19:50:00Z","v":5178,"vw":6.319914},{"c":6.31,"h":6.32,"l":6.29,"n":279,"o":6.318,"t":"2026-10-21T19:55:00Z","v":37262,"vw":6.305153},{"c":6.31,"h":6.31,"l":6.31,"n":8,"o":6.31,"t":"2026-10-21T20:00:00Z","v":25398,"vw":6.31}],"history":[{"c":12.05,"h":12.155,"l":12.02,"n":1565,"o":12.08,"t":"2024-10-21T04:00:00Z","v":115456,"vw":12.06837},{"c":12.02,"h":12.12,"l":11.98,"n":1533,"o":12.01,"t":"2024-10-22T04:00:00Z","v":142336,"vw":12.020625},{"c":11.94,"h":12.09,"l":11.85,"n":1476,"o":12,"t":"2024-10-23T04:00:00Z","v":141197,"vw":11.93523},{"c":12.02,"h":12.06,"l":11.93,"n":1693,"o":11.93,"t":"2024-10-24T04:00:00Z","v":119208,"vw":12.00624},{"c":11.9,"h":12.1,"l":11.87,"n":1522,"o":12.07,"t":"2024-10-25T04:00:00Z","v":166113,"vw":11.943271},{"c":11.97,"h":11.995,"l":11.905,"n":1874,"o":11.95,"t":"2024-10-28T04:00:00Z","v":114109,"vw":11.960838},{"c":11.78,"h":11.97,"l":11.74,"n":2459,"o":11.97,"t":"2024-10-29T04:00:00Z","v":229139,"vw":11.82034},{"c":11.77,"h":11.85,"l":11.73,"n":1290,"o":11.73,"t":"2024-10-30T04:00:00Z","v":183901,"vw":11.782998},{"c":11.71,"h":11.8,"l":11.59,"n":2065,"o":11.73,"t":"2024-10-31T04:00:00Z","v":182998,"vw":11.688558},{"c":11.65,"h":11.82,"l":11.61,"n":1965,"o":11.78,"t":"2024-11-01T04:00:00Z","v":155761,"vw":11.676052},{"c":11.53,"h":11.6745,"l":11.45,"n":2924,"o":11.62,"t":"2024-11-04T05:00:00Z","v":271526,"vw":11.515468},{"c":11.61,"h":11.64,"l":11.48,"n":2084,"o":11.48,"t":"2024-11-05T05:00:00Z","v":166851,"vw":11.579588},{"c":11.87,"h":11.92,"l":11.74,"n":2419,"o":11.87,"t":"2024-11-06T05:00:00Z","v":222103,"vw":11.821116},{"c":11.44,"h":11.7346,"l":11.3,"n":4347,"o":11.46,"t":"2024-11-07T05:00:00Z","v":426918,"vw":11.499751},{"c":11.51,"h":11.7,"l":11.26,"n":2123,"o":11.42,"t":"2024-11-08T05:00:00Z","v":223729,"vw":11.493441},{"c":11.54,"h":11.63,"l":11.51,"n":2048,"o":11.54,"t":"2024-11-11T05:00:00Z","v":243589,"vw":11.552465},{"c":11.4,"h":11.5359,"l":11.325,"n":2443,"o":11.51,"t":"2024-11-12T05:00:00Z","v":254730,"vw":11.394686},{"c":11.37,"h":11.45,"l":11.33,"n":2585,"o":11.39,"t":"2024-11-13T05:00:00Z","v":232750,"vw":11.388012},{"c":11.43,"h":11.52,"l":11.375,"n":2136,"o":11.41,"t":"2024-11-14T05:00:00Z","v":163666,"vw":11.431399},{"c":11.34,"h":11.49,"l":11.31,"n":2834,"o":11.48,"t":"2024-11-15T05:00:00Z","v":215386,"vw":11.361064},{"c":11.5,"h":11.54,"l":11.32,"n":2251,"o":11.36,"t":"2024-11-18T05:00:00Z","v":219860,"vw":11.445337},{"c":11.48,"h":11.51,"l":11.36,"n":2067,"o":11.46,"t":"2024-11-19T05:00:00Z","v":159659,"vw":11.451421},{"c":11.44,"h":11.53,"l":11.34,"n":1959,"o":11.48,"t":"2024-11-20T05:00:00Z","v":207586,"vw":11.410341},{"c":11.54,"h":11.61,"l":11.41,"n":2506,"o":11.45,"t":"2024-11-21T05:00:00Z","v":293802,"vw":11.538861},{"c":11.7,"h":11.74,"l":11.55,"n":2409,"o":11.59,"t":"2024-11-22T05:00:00Z","v":272352,"vw":11.648254},{"c":11.85,"h":11.9,"l":11.7,"n":2953,"o":11.83,"t":"2024-11-25T05:00:00Z","v":246273,"vw":11.824341},{"c":11.76,"h":11.82,"l":11.705,"n":3680,"o":11.76,"t":"2024-11-26T05:00:00Z","v":224465,"vw":11.756493},{"c":11.73,"h":11.87,"l":11.71,"n":3283,"o":11.8,"t":"2024-11-27T05:00:00Z","v":364479,"vw":11.77129},{"c":11.75,"h":11.845,"l":11.72,"n":1805,"o":11.73,"t":"2024-11-29T05:00:00Z","v":161950,"vw":11.788875},{"c":11.37,"h":11.5201,"l":11.36,"n":2994,"o":11.41,"t":"2024-12-02T05:00:00Z","v":268300,"vw":11.424566},{"c":11.36,"h":11.45,"l":11.33,"n":2756,"o":11.38,"t":"2024-12-03T05:00:00Z","v":237301,"vw":11.382047},{"c":11.5,"h":11.52,"l":11.35,"n":2542,"o":11.36,"t":"2024-12-04T05:00:00Z","v":184856,"vw":11.464714},{"c":11.43,"h":11.54,"l":11.38,"n":3110,"o":11.48,"t":"2024-12-05T05:00:00Z","v":269024,"vw":11.455715},{"c":11.47,"h":11.52,"l":11.4,"n":2422,"o":11.44,"t":"2024-12-06T05:00:00Z","v":197286,"vw":11.460613},{"c":11.65,"h":11.708,"l":11.51,"n":2586,"o":11.54,"t":"2024-12-09T05:00:00Z","v":216452,"vw":11.643477},{"c":11.57,"h":11.66,"l":11.51,"n":2698,"o":11.65,"t":"2024-12-10T05:00:00Z","v":226841,"vw":11.589177},{"c":11.57,"h":11.65,"l":11.535,"n":2641,"o":11.61,"t":"2024-12-11T05:00:00Z","v":190046,"vw":11.568671},{"c":11.6,"h":11.685,"l":11.595,"n":2138,"o":11.6,"t":"2024-12-12T05:00:00Z","v":132889,"vw":11.628511},{"c":11.87,"h":11.94,"l":11.605,"n":4239,"o":11.62,"t":"2024-12-13T05:00:00Z","v":414451,"vw":11.847846},{"c":11.8,"h":12,"l":11.77,"n":5165,"o":11.87,"t":"2024-12-16T05:00:00Z","v":454833,"vw":11.857956},{"c":11.75,"h":11.89,"l":11.73,"n":5120,"o":11.76,"t":"2024-12-17T05:00:00Z","v":488601,"vw":11.812708},{"c":11.48,"h":11.92,"l":11.45,"n":3632,"o":11.78,"t":"2024-12-18T05:00:00Z","v":292619,"vw":11.660327},{"c":11.59,"h":11.69,"l":11.52,"n":5007,"o":11.52,"t":"2024-12-19T05:00:00Z","v":369709,"vw":11.623624},{"c":11.65,"h":11.8695,"l":11.54,"n":5653,"o":11.59,"t":"2024-12-20T05:00:00Z","v":1569092,"vw":11.673348},{"c":11.49,"h":11.7096,"l":11.32,"n":4929,"o":11.62,"t":"2024-12-23T05:00:00Z","v":448555,"vw":11.447079},{"c":11.52,"h":11.575,"l":11.45,"n":1671,"o":11.47,"t":"2024-12-24T05:00:00Z","v":105872,"vw":11.515312},{"c":11.51,"h":11.57,"l":11.47,"n":2922,"o":11.54,"t":"2024-12-26T05:00:00Z","v":182958,"vw":11.51902},{"c":11.39,"h":11.55,"l":11.37,"n":3450,"o":11.44,"t":"2024-12-27T05:00:00Z","v":264753,"vw":11.422251},{"c":11.25,"h":11.375,"l":11.19,"n":3859,"o":11.25,"t":"2024-12-30T05:00:00Z","v":262810,"vw":11.244902},{"c":11.4,"h":11.41,"l":11.23,"n":3111,"o":11.25,"t":"2024-12-31T05:00:00Z","v":292134,"vw":11.317281},{"c":11.44,"h":11.515,"l":11.385,"n":3453,"o":11.46,"t":"2025-01-02T05:00:00Z","v":210933,"vw":11.45064},{"c":11.5,"h":11.54,"l":11.38,"n":3373,"o":11.45,"t":"2025-01-03T05:00:00Z","v":211033,"vw":11.484415},{"c":11.3,"h":11.5459,"l":11.3,"n":3803,"o":11.51,"t":"2025-01-06T05:00:00Z","v":227734,"vw":11.392682},{"c":11.1,"h":11.35,"l":11.07,"n":4431,"o":11.35,"t":"2025-01-07T05:00:00Z","v":270484,"vw":11.133445},{"c":11.07,"h":11.11,"l":10.91,"n":3664,"o":11.11,"t":"2025-01-08T05:00:00Z","v":324080,"vw":11.014942},{"c":10.9,"h":11.02,"l":10.88,"n":3951,"o":10.97,"t":"2025-01-10T05:00:00Z","v":360372,"vw":10.934941},{"c":11.08,"h":11.09,"l":10.77,"n":2932,"o":10.85,"t":"2025-01-13T05:00:00Z","v":249777,"vw":10.948692},{"c":11.22,"h":11.2648,"l":11.05,"n":3237,"o":11.1,"t":"2025-01-14T05:00:00Z","v":235601,"vw":11.174039},{"c":11.3,"h":11.37,"l":11.1901,"n":2566,"o":11.37,"t":"2025-01-15T05:00:00Z","v":214802,"vw":11.287453},{"c":11.43,"h":11.45,"l":11.281,"n":2987,"o":11.3,"t":"2025-01-16T05:00:00Z","v":203559,"vw":11.391538},{"c":11.42,"h":11.5,"l":11.33,"n":2014,"o":11.45,"t":"2025-01-17T05:00:00Z","v":170623,"vw":11.418593},{"c":11.53,"h":11.56,"l":11.42,"n":2804,"o":11.43,"t":"2025-01-21T05:00:00Z","v":240591,"vw":11.521153},{"c":11.51,"h":11.53,"l":11.42,"n":2486,"o":11.53,"t":"2025-01-22T05:00:00Z","v":206339,"vw":11.482437},{"c":11.46,"h":11.56,"l":11.415,"n":2559,"o":11.52,"t":"2025-01-23T05:00:00Z","v":221419,"vw":11.480458},{"c":11.48,"h":11.5,"l":11.41,"n":3252,"o":11.46,"t":"2025-01-24T05:00:00Z","v":256358,"vw":11.459195},{"c":11.44,"h":11.48,"l":11.345,"n":3406,"o":11.4,"t":"2025-01-27T05:00:00Z","v":247294,"vw":11.407834},{"c":11.5,"h":11.525,"l":11.4,"n":3052,"o":11.43,"t":"2025-01-28T05:00:00Z","v":224251,"vw":11.483448},{"c":11.41,"h":11.6,"l":11.335,"n":3431,"o":11.51,"t":"2025-01-29T05:00:00Z","v":218121,"vw":11.449861},{"c":11.55,"h":11.59,"l":11.45,"n":2300,"o":11.47,"t":"2025-01-30T05:00:00Z","v":117201,"vw":11.544611},{"c":11.72,"h":11.76,"l":11.54,"n":3498,"o":11.55,"t":"2025-01-31T05:00:00Z","v":311851,"vw":11.695486},{"c":11.7,"h":11.7501,"l":11.49,"n":3656,"o":11.6,"t":"2025-02-03T05:00:00Z","v":224092,"vw":11.683686},{"c":11.56,"h":11.72,"l":11.45,"n":3827,"o":11.65,"t":"2025-02-04T05:00:00Z","v":255157,"vw":11.559638},{"c":11.5,"h":11.59,"l":11.47,"n":3279,"o":11.59,"t":"2025-02-05T05:00:00Z","v":187694,"vw":11.52115},{"c":11.49,"h":11.51,"l":11.415,"n":3713,"o":11.51,"t":"2025-02-06T05:00:00Z","v":187683,"vw":11.478866},{"c":11.63,"h":11.65,"l":11.45,"n":3370,"o":11.48,"t":"2025-02-07T05:00:00Z","v":180087,"vw":11.577454},{"c":11.59,"h":11.7,"l":11.47,"n":3099,"o":11.7,"t":"2025-02-10T05:00:00Z","v":179643,"vw":11.583349},{"c":11.72,"h":11.78,"l":11.55,"n":3295,"o":11.55,"t":"2025-02-11T05:00:00Z","v":187382,"vw":11.675129},{"c":11.8,"h":11.82,"l":11.6792,"n":2944,"o":11.7,"t":"2025-02-12T05:00:00Z","v":140679,"vw":11.754246},{"c":11.98,"h":11.98,"l":11.7326,"n":1844,"o":11.81,"t":"2025-02-13T05:00:00Z","v":182852,"vw":11.871458},{"c":12.18,"h":12.2,"l":11.94,"n":3188,"o":11.98,"t":"2025-02-14T05:00:00Z","v":397495,"vw":12.062662},{"c":12.32,"h":12.35,"l":12.12,"n":2977,"o":12.17,"t":"2025-02-18T05:00:00Z","v":282139,"vw":12.268024},{"c":12.45,"h":12.5,"l":12.21,"n":3388,"o":12.32,"t":"2025-02-19T05:00:00Z","v":282324,"vw":12.408166},{"c":12.44,"h":12.48,"l":12.33,"n":3047,"o":12.39,"t":"2025-02-20T05:00:00Z","v":209866,"vw":12.430641},{"c":12.48,"h":12.61,"l":12.425,"n":2404,"o":12.5,"t":"2025-02-21T05:00:00Z","v":192109,"vw":12.511774},{"c":12.28,"h":12.55,"l":12.25,"n":3334,"o":12.48,"t":"2025-02-24T05:00:00Z","v":365256,"vw":12.33051},{"c":12.36,"h":12.41,"l":12.22,"n":2890,"o":12.34,"t":"2025-02-25T05:00:00Z","v":253620,"vw":12.343396},{"c":12.31,"h":12.4505,"l":12.195,"n":3616,"o":12.44,"t":"2025-02-26T05:00:00Z","v":362221,"vw":12.315396},{"c":12.25,"h":12.3268,"l":12.23,"n":2462,"o":12.27,"t":"2025-02-27T05:00:00Z","v":211480,"vw":12.267196},{"c":12.54,"h":12.6,"l":12.2,"n":4855,"o":12.24,"t":"2025-02-28T05:00:00Z","v":471497,"vw":12.475381},{"c":12.49,"h":12.7098,"l":12.48,"n":3540,"o":12.6,"t":"2025-03-03T05:00:00Z","v":362829,"vw":12.54716},{"c":12.23,"h":12.42,"l":12.2,"n":3215,"o":12.39,"t":"2025-03-04T05:00:00Z","v":267637,"vw":12.288165},{"c":12.2,"h":12.2629,"l":12,"n":4170,"o":12.16,"t":"2025-03-05T05:00:00Z","v":314125,"vw":12.13472},{"c":12.16,"h":12.33,"l":12.1,"n":3213,"o":12.2,"t":"2025-03-06T05:00:00Z","v":217901,"vw":12.182868},{"c":12.55,"h":12.57,"l":12.16,"n":3309,"o":12.16,"t":"2025-03-07T05:00:00Z","v":263364,"vw":12.454753},{"c":12.33,"h":12.55,"l":12.22,"n":4091,"o":12.46,"t":"2025-03-10T04:00:00Z","v":263302,"vw":12.355462},{"c":12.12,"h":12.44,"l":12.01,"n":4810,"o":12.33,"t":"2025-03-11T04:00:00Z","v":406007,"vw":12.116105},{"c":12.04,"h":12.195,"l":11.92,"n":4656,"o":12.19,"t":"2025-03-12T04:00:00Z","v":302609,"vw":12.055009},{"c":11.52,"h":12.19,"l":11.41,"n":7508,"o":12.19,"t":"2025-03-13T04:00:00Z","v":654951,"vw":11.589331},{"c":11.37,"h":11.78,"l":11.345,"n":7002,"o":11.78,"t":"2025-03-14T04:00:00Z","v":676407,"vw":11.407952},{"c":10.98,"h":11.24,"l":10.7546,"n":8216,"o":11.05,"t":"2025-03-17T04:00:00Z","v":882109,"vw":10.967063},{"c":10.84,"h":10.99,"l":10.678,"n":7050,"o":10.99,"t":"2025-03-18T04:00:00Z","v":637765,"vw":10.77559},{"c":10.91,"h":10.99,"l":10.78,"n":4134,"o":10.82,"t":"2025-03-19T04:00:00Z","v":357123,"vw":10.910352},{"c":10.94,"h":11,"l":10.79,"n":4965,"o":10.85,"t":"2025-03-20T04:00:00Z","v":355406,"vw":10.928271},{"c":10.84,"h":10.96,"l":10.82,"n":4418,"o":10.88,"t":"2025-03-21T04:00:00Z","v":515595,"vw":10.873178},{"c":10.82,"h":11.05,"l":10.68,"n":5358,"o":11.05,"t":"2025-03-24T04:00:00Z","v":486189,"vw":10.787381},{"c":10.99,"h":11.0189,"l":10.79,"n":5108,"o":10.89,"t":"2025-03-25T04:00:00Z","v":415211,"vw":10.93678},{"c":10.83,"h":11.07,"l":10.8,"n":5278,"o":10.99,"t":"2025-03-26T04:00:00Z","v":465548,"vw":10.913749},{"c":10.84,"h":10.885,"l":10.72,"n":3745,"o":10.84,"t":"2025-03-27T04:00:00Z","v":376785,"vw":10.830925},{"c":10.45,"h":10.51,"l":10.32,"n":4584,"o":10.41,"t":"2025-03-28T04:00:00Z","v":424494,"vw":10.408876},{"c":10.35,"h":10.47,"l":10.14,"n":5515,"o":10.35,"t":"2025-03-31T04:00:00Z","v":537431,"vw":10.33793},{"c":10.48,"h":10.56,"l":10.331,"n":3107,"o":10.39,"t":"2025-04-01T04:00:00Z","v":266980,"vw":10.473713},{"c":10.47,"h":10.52,"l":10.37,"n":3234,"o":10.4,"t":"2025-04-02T04:00:00Z","v":270250,"vw":10.448703},{"c":10.2,"h":10.34,"l":10.19,"n":4237,"o":10.23,"t":"2025-04-03T04:00:00Z","v":354290,"vw":10.234626},{"c":9.48,"h":10.01,"l":9.41,"n":7796,"o":10,"t":"2025-04-04T04:00:00Z","v":806276,"vw":9.597873},{"c":8.83,"h":9.375,"l":8.67,"n":9194,"o":9.08,"t":"2025-04-07T04:00:00Z","v":1090093,"vw":8.929666},{"c":8.68,"h":9.34,"l":8.57,"n":8422,"o":9.22,"t":"2025-04-08T04:00:00Z","v":950713,"vw":8.853179},{"c":9.34,"h":9.41,"l":8.51,"n":6802,"o":8.55,"t":"2025-04-09T04:00:00Z","v":696868,"vw":8.96536},{"c":8.94,"h":9.38,"l":8.85,"n":7989,"o":9.2,"t":"2025-04-10T04:00:00Z","v":667659,"vw":9.082764},{"c":8.82,"h":9.05,"l":8.535,"n":6353,"o":8.95,"t":"2025-04-11T04:00:00Z","v":705128,"vw":8.781331},{"c":9.06,"h":9.22,"l":8.93,"n":8226,"o":8.96,"t":"2025-04-14T04:00:00Z","v":599617,"vw":9.071344},{"c":9.35,"h":9.39,"l":9.05,"n":4309,"o":9.12,"t":"2025-04-15T04:00:00Z","v":366471,"vw":9.302173},{"c":9.18,"h":9.365,"l":9.17,"n":3186,"o":9.28,"t":"2025-04-16T04:00:00Z","v":282970,"vw":9.237257},{"c":9.45,"h":9.45,"l":9.23,"n":2694,"o":9.23,"t":"2025-04-17T04:00:00Z","v":233080,"vw":9.402072},{"c":9.29,"h":9.375,"l":9.17,"n":4134,"o":9.35,"t":"2025-04-21T04:00:00Z","v":362331,"vw":9.265676},{"c":9.63,"h":9.66,"l":9.335,"n":3487,"o":9.335,"t":"2025-04-22T04:00:00Z","v":372955,"vw":9.531397},{"c":9.87,"h":9.97,"l":9.77,"n":3539,"o":9.85,"t":"2025-04-23T04:00:00Z","v":336522,"vw":9.87978},{"c":9.98,"h":9.98,"l":9.87,"n":3900,"o":9.87,"t":"2025-04-24T04:00:00Z","v":210958,"vw":9.934497},{"c":10.08,"h":10.11,"l":9.9,"n":2649,"o":9.97,"t":"2025-04-25T04:00:00Z","v":220677,"vw":10.030513},{"c":10.14,"h":10.17,"l":10.01,"n":3577,"o":10.08,"t":"2025-04-28T04:00:00Z","v":304293,"vw":10.09909},{"c":10.1,"h":10.1521,"l":9.98,"n":2788,"o":10.14,"t":"2025-04-29T04:00:00Z","v":193762,"vw":10.073258},{"c":9.92,"h":10.078,"l":9.78,"n":3747,"o":9.99,"t":"2025-04-30T04:00:00Z","v":302528,"vw":9.86116},{"c":9.78,"h":9.99,"l":9.745,"n":2777,"o":9.94,"t":"2025-05-01T04:00:00Z","v":212530,"vw":9.837471},{"c":9.94,"h":9.96,"l":9.775,"n":3769,"o":9.85,"t":"2025-05-02T04:00:00Z","v":363513,"vw":9.879321},{"c":9.79,"h":9.9,"l":9.77,"n":2771,"o":9.85,"t":"2025-05-05T04:00:00Z","v":200037,"vw":9.82407},{"c":9.83,"h":9.8697,"l":9.68,"n":2857,"o":9.77,"t":"2025-05-06T04:00:00Z","v":219106,"vw":9.804975},{"c":9.74,"h":9.9,"l":9.655,"n":3389,"o":9.9,"t":"2025-05-07T04:00:00Z","v":274732,"vw":9.750771},{"c":9.37,"h":9.91,"l":9.35,"n":5086,"o":9.7,"t":"2025-05-08T04:00:00Z","v":711219,"vw":9.518723},{"c":9.38,"h":9.65,"l":9.38,"n":3990,"o":9.39,"t":"2025-05-09T04:00:00Z","v":337273,"vw":9.516893},{"c":9.55,"h":9.71,"l":9.54,"n":3154,"o":9.63,"t":"2025-05-12T04:00:00Z","v":259739,"vw":9.615707},{"c":9.78,"h":9.87,"l":9.51,"n":5441,"o":9.57,"t":"2025-05-13T04:00:00Z","v":398594,"vw":9.750848},{"c":9.68,"h":9.85,"l":9.64,"n":3609,"o":9.78,"t":"2025-05-14T04:00:00Z","v":221610,"vw":9.71989},{"c":9.74,"h":9.76,"l":9.61,"n":3166,"o":9.66,"t":"2025-05-15T04:00:00Z","v":233144,"vw":9.711986},{"c":9.82,"h":9.84,"l":9.68,"n":3239,"o":9.77,"t":"2025-05-16T04:00:00Z","v":207319,"vw":9.769972},{"c":9.94,"h":9.94,"l":9.71,"n":3037,"o":9.71,"t":"2025-05-19T04:00:00Z","v":252930,"vw":9.857104},{"c":9.95,"h":10.04,"l":9.82,"n":2577,"o":9.88,"t":"2025-05-20T04:00:00Z","v":317994,"vw":9.965688},{"c":9.56,"h":9.88,"l":9.535,"n":3630,"o":9.85,"t":"2025-05-21T04:00:00Z","v":360842,"vw":9.654889},{"c":9.54,"h":9.69,"l":9.43,"n":2539,"o":9.55,"t":"2025-05-22T04:00:00Z","v":338127,"vw":9.559561},{"c":9.58,"h":9.61,"l":9.44,"n":1947,"o":9.44,"t":"2025-05-23T04:00:00Z","v":171248,"vw":9.565965},{"c":9.7,"h":9.725,"l":9.61,"n":3256,"o":9.69,"t":"2025-05-27T04:00:00Z","v":275917,"vw":9.654699},{"c":9.62,"h":9.8,"l":9.61,"n":3462,"o":9.7,"t":"2025-05-28T04:00:00Z","v":258882,"vw":9.695674},{"c":9.71,"h":9.71,"l":9.61,"n":2534,"o":9.7,"t":"2025-05-29T04:00:00Z","v":231313,"vw":9.67746},{"c":9.67,"h":9.77,"l":9.6,"n":3493,"o":9.71,"t":"2025-05-30T04:00:00Z","v":398474,"vw":9.686765},{"c":9.14,"h":9.3,"l":9.04,"n":3607,"o":9.25,"t":"2025-06-02T04:00:00Z","v":476565,"vw":9.127497},{"c":9.12,"h":9.1799,"l":9.07,"n":2589,"o":9.14,"t":"2025-06-03T04:00:00Z","v":233400,"vw":9.126219},{"c":9.01,"h":9.17,"l":8.99,"n":2239,"o":9.12,"t":"2025-06-04T04:00:00Z","v":221989,"vw":9.06228},{"c":9.02,"h":9.08,"l":8.92,"n":3395,"o":9.03,"t":"2025-06-05T04:00:00Z","v":376287,"vw":9.008183},{"c":9.1,"h":9.15,"l":9.04,"n":2658,"o":9.04,"t":"2025-06-06T04:00:00Z","v":223667,"vw":9.094897},{"c":9.2,"h":9.425,"l":9.12,"n":3500,"o":9.12,"t":"2025-06-09T04:00:00Z","v":370671,"vw":9.254252},{"c":9.15,"h":9.255,"l":9.11,"n":2898,"o":9.2,"t":"2025-06-10T04:00:00Z","v":225916,"vw":9.171246},{"c":9.14,"h":9.1991,"l":9.1,"n":2719,"o":9.18,"t":"2025-06-11T04:00:00Z","v":179420,"vw":9.14219},{"c":9.08,"h":9.14,"l":9.0301,"n":2494,"o":9.07,"t":"2025-06-12T04:00:00Z","v":189157,"vw":9.086223},{"c":9.06,"h":9.23,"l":9.03,"n":4180,"o":9.03,"t":"2025-06-13T04:00:00Z","v":349922,"vw":9.124187},{"c":9.2,"h":9.26,"l":9.07,"n":5276,"o":9.1,"t":"2025-06-16T04:00:00Z","v":715992,"vw":9.154776},{"c":9.2,"h":9.34,"l":9.05,"n":5040,"o":9.15,"t":"2025-06-17T04:00:00Z","v":507771,"vw":9.25109},{"c":9.23,"h":9.27,"l":9.11,"n":4710,"o":9.14,"t":"2025-06-18T04:00:00Z","v":474844,"vw":9.208699},{"c":9.25,"h":9.4,"l":9.23,"n":3058,"o":9.25,"t":"2025-06-20T04:00:00Z","v":707226,"vw":9.264547},{"c":9.29,"h":9.305,"l":9.14,"n":4194,"o":9.22,"t":"2025-06-23T04:00:00Z","v":654552,"vw":9.21867},{"c":9.39,"h":9.51,"l":9.3134,"n":3677,"o":9.37,"t":"2025-06-24T04:00:00Z","v":321681,"vw":9.430134},{"c":9.34,"h":9.39,"l":9.275,"n":3565,"o":9.38,"t":"2025-06-25T04:00:00Z","v":281115,"vw":9.333709},{"c":9.49,"h":9.53,"l":9.375,"n":2851,"o":9.38,"t":"2025-06-26T04:00:00Z","v":465702,"vw":9.47243},{"c":9.51,"h":9.6,"l":9.43,"n":2858,"o":9.53,"t":"2025-06-27T04:00:00Z","v":334277,"vw":9.530002},{"c":9.57,"h":9.67,"l":9.5,"n":2848,"o":9.53,"t":"2025-06-30T04:00:00Z","v":296263,"vw":9.59671},{"c":9.66,"h":9.67,"l":9.535,"n":2866,"o":9.54,"t":"2025-07-01T04:00:00Z","v":273282,"vw":9.612904},{"c":9.77,"h":9.78,"l":9.65,"n":2224,"o":9.68,"t":"2025-07-02T04:00:00Z","v":182379,"vw":9.725482},{"c":9.83,"h":9.89,"l":9.73,"n":1606,"o":9.79,"t":"2025-07-03T04:00:00Z","v":123203,"vw":9.825274},{"c":9.66,"h":9.83,"l":9.6,"n":2903,"o":9.83,"t":"2025-07-07T04:00:00Z","v":214469,"vw":9.700593},{"c":9.71,"h":9.77,"l":9.65,"n":2374,"o":9.65,"t":"2025-07-08T04:00:00Z","v":152553,"vw":9.7294},{"c":9.65,"h":9.805,"l":9.605,"n":2668,"o":9.76,"t":"2025-07-09T04:00:00Z","v":289130,"vw":9.676923},{"c":9.79,"h":9.84,"l":9.67,"n":3479,"o":9.67,"t":"2025-07-10T04:00:00Z","v":355491,"vw":9.783009},{"c":9.83,"h":9.865,"l":9.7,"n":2780,"o":9.75,"t":"2025-07-11T04:00:00Z","v":193720,"vw":9.789077},{"c":9.92,"h":9.95,"l":9.79,"n":2203,"o":9.8,"t":"2025-07-14T04:00:00Z","v":180232,"vw":9.882631},{"c":9.9,"h":9.99,"l":9.9,"n":2347,"o":9.96,"t":"2025-07-15T04:00:00Z","v":158196,"vw":9.946656},{"c":10.03,"h":10.035,"l":9.83,"n":2157,"o":9.9,"t":"2025-07-16T04:00:00Z","v":181938,"vw":9.9573},{"c":10.13,"h":10.175,"l":9.99,"n":3281,"o":9.99,"t":"2025-07-17T04:00:00Z","v":311043,"vw":10.101451},{"c":10.07,"h":10.255,"l":10.005,"n":6262,"o":10.21,"t":"2025-07-18T04:00:00Z","v":690812,"vw":10.126526},{"c":10.04,"h":10.18,"l":10.025,"n":2781,"o":10.1,"t":"2025-07-21T04:00:00Z","v":192605,"vw":10.082107},{"c":10.11,"h":10.13,"l":10.01,"n":2383,"o":10.03,"t":"2025-07-22T04:00:00Z","v":142391,"vw":10.085292},{"c":10.19,"h":10.22,"l":10.12,"n":2474,"o":10.12,"t":"2025-07-23T04:00:00Z","v":226701,"vw":10.172142},{"c":10.14,"h":10.265,"l":10.09,"n":3416,"o":10.19,"t":"2025-07-24T04:00:00Z","v":198474,"vw":10.163038},{"c":10.06,"h":10.16,"l":9.99,"n":1671,"o":10.16,"t":"2025-07-25T04:00:00Z","v":160053,"vw":10.04779},{"c":9.98,"h":10.05,"l":9.95,"n":3251,"o":10,"t":"2025-07-28T04:00:00Z","v":236874,"vw":9.988996},{"c":9.9,"h":10.04,"l":9.79,"n":3163,"o":10.04,"t":"2025-07-29T04:00:00Z","v":311945,"vw":9.883938},{"c":9.77,"h":10.01,"l":9.72,"n":2469,"o":9.94,"t":"2025-07-30T04:00:00Z","v":215187,"vw":9.867247},{"c":9.66,"h":9.845,"l":9.655,"n":2734,"o":9.77,"t":"2025-07-31T04:00:00Z","v":228329,"vw":9.710729},{"c":9.62,"h":9.62,"l":9.43,"n":3100,"o":9.62,"t":"2025-08-01T04:00:00Z","v":256313,"vw":9.550205},{"c":9.66,"h":9.7767,"l":9.61,"n":2917,"o":9.66,"t":"2025-08-04T04:00:00Z","v":210485,"vw":9.693609},{"c":9.81,"h":9.8688,"l":9.65,"n":2730,"o":9.7,"t":"2025-08-05T04:00:00Z","v":259997,"vw":9.784695},{"c":9.87,"h":9.93,"l":9.82,"n":3227,"o":9.87,"t":"2025-08-06T04:00:00Z","v":215483,"vw":9.864022},{"c":10.33,"h":10.3602,"l":10.0372,"n":4661,"o":10.12,"t":"2025-08-07T04:00:00Z","v":391141,"vw":10.2806},{"c":10.74,"h":10.825,"l":10.34,"n":4801,"o":10.34,"t":"2025-08-08T04:00:00Z","v":396231,"vw":10.660872},{"c":10.78,"h":10.799,"l":10.5504,"n":4132,"o":10.74,"t":"2025-08-11T04:00:00Z","v":319275,"vw":10.684655},{"c":10.64,"h":10.81,"l":10.45,"n":3658,"o":10.79,"t":"2025-08-12T04:00:00Z","v":417806,"vw":10.6161},{"c":10.72,"h":10.75,"l":10.43,"n":3735,"o":10.66,"t":"2025-08-13T04:00:00Z","v":283125,"vw":10.634915},{"c":10.62,"h":10.7057,"l":10.565,"n":3179,"o":10.67,"t":"2025-08-14T04:00:00Z","v":200003,"vw":10.609647},{"c":10.45,"h":10.69,"l":10.45,"n":3182,"o":10.57,"t":"2025-08-15T04:00:00Z","v":312590,"vw":10.527267},{"c":10.52,"h":10.55,"l":10.4,"n":2564,"o":10.44,"t":"2025-08-18T04:00:00Z","v":186473,"vw":10.488198},{"c":10.57,"h":10.67,"l":10.49,"n":3343,"o":10.49,"t":"2025-08-19T04:00:00Z","v":231152,"vw":10.591298},{"c":10.56,"h":10.65,"l":10.54,"n":2836,"o":10.57,"t":"2025-08-20T04:00:00Z","v":175313,"vw":10.58973},{"c":10.57,"h":10.63,"l":10.5099,"n":2200,"o":10.59,"t":"2025-08-21T04:00:00Z","v":170674,"vw":10.556667},{"c":10.71,"h":10.77,"l":10.57,"n":3440,"o":10.57,"t":"2025-08-22T04:00:00Z","v":189676,"vw":10.701583},{"c":10.73,"h":10.8,"l":10.68,"n":3847,"o":10.71,"t":"2025-08-25T04:00:00Z","v":262593,"vw":10.736249},{"c":10.86,"h":10.87,"l":10.71,"n":3417,"o":10.74,"t":"2025-08-26T04:00:00Z","v":214585,"vw":10.803983},{"c":10.77,"h":10.93,"l":10.73,"n":4117,"o":10.82,"t":"2025-08-27T04:00:00Z","v":379037,"vw":10.829152},{"c":10.72,"h":10.84,"l":10.68,"n":3223,"o":10.81,"t":"2025-08-28T04:00:00Z","v":218344,"vw":10.732538},{"c":10.8,"h":10.86,"l":10.6824,"n":5328,"o":10.72,"t":"2025-08-29T04:00:00Z","v":481166,"vw":10.780706},{"c":10.31,"h":10.44,"l":10.2301,"n":7080,"o":10.34,"t":"2025-09-02T04:00:00Z","v":621879,"vw":10.345225},{"c":10.22,"h":10.33,"l":10.17,"n":3501,"o":10.29,"t":"2025-09-03T04:00:00Z","v":224217,"vw":10.225261},{"c":10.31,"h":10.33,"l":10.21,"n":3729,"o":10.24,"t":"2025-09-04T04:00:00Z","v":263196,"vw":10.265424},{"c":10.25,"h":10.388,"l":10.16,"n":2974,"o":10.34,"t":"2025-09-05T04:00:00Z","v":183127,"vw":10.260362},{"c":10.07,"h":10.2495,"l":10.02,"n":4155,"o":10.21,"t":"2025-09-08T04:00:00Z","v":404977,"vw":10.086799},{"c":10.01,"h":10.07,"l":9.95,"n":4279,"o":10.07,"t":"2025-09-09T04:00:00Z","v":458200,"vw":10.016856},{"c":9.95,"h":10.11,"l":9.91,"n":3841,"o":10,"t":"2025-09-10T04:00:00Z","v":332741,"vw":9.977599},{"c":9.98,"h":10,"l":9.87,"n":3403,"o":9.9,"t":"2025-09-11T04:00:00Z","v":222380,"vw":9.946906},{"c":9.93,"h":10.02,"l":9.881,"n":3752,"o":9.98,"t":"2025-09-12T04:00:00Z","v":190279,"vw":9.942803},{"c":9.77,"h":9.96,"l":9.77,"n":5322,"o":9.92,"t":"2025-09-15T04:00:00Z","v":417968,"vw":9.837883},{"c":9.8,"h":9.86,"l":9.73,"n":4228,"o":9.82,"t":"2025-09-16T04:00:00Z","v":449399,"vw":9.780784},{"c":9.89,"h":10.04,"l":9.79,"n":3845,"o":9.81,"t":"2025-09-17T04:00:00Z","v":236745,"vw":9.91237},{"c":10.12,"h":10.15,"l":9.9,"n":4572,"o":9.92,"t":"2025-09-18T04:00:00Z","v":346271,"vw":10.063906},{"c":10.11,"h":10.27,"l":10.1,"n":4350,"o":10.2,"t":"2025-09-19T04:00:00Z","v":549561,"vw":10.126695},{"c":9.81,"h":10.135,"l":9.81,"n":3334,"o":10.07,"t":"2025-09-22T04:00:00Z","v":227427,"vw":9.899344},{"c":9.75,"h":9.96,"l":9.73,"n":3250,"o":9.84,"t":"2025-09-23T04:00:00Z","v":226842,"vw":9.83542},{"c":9.68,"h":9.7999,"l":9.61,"n":2958,"o":9.75,"t":"2025-09-24T04:00:00Z","v":234483,"vw":9.686048},{"c":9.68,"h":9.78,"l":9.6,"n":3530,"o":9.66,"t":"2025-09-25T04:00:00Z","v":276459,"vw":9.686822},{"c":9.65,"h":9.76,"l":9.58,"n":2917,"o":9.64,"t":"2025-09-26T04:00:00Z","v":190714,"vw":9.636206},{"c":9.5,"h":9.68,"l":9.4343,"n":3021,"o":9.66,"t":"2025-09-29T04:00:00Z","v":223406,"vw":9.506814},{"c":9.48,"h":9.59,"l":9.43,"n":2524,"o":9.53,"t":"2025-09-30T04:00:00Z","v":246396,"vw":9.487805},{"c":9.44,"h":9.54,"l":9.37,"n":3075,"o":9.51,"t":"2025-10-01T04:00:00Z","v":180121,"vw":9.434476},{"c":9.54,"h":9.575,"l":9.4,"n":3235,"o":9.4,"t":"2025-10-02T04:00:00Z","v":220689,"vw":9.514534},{"c":9.49,"h":9.645,"l":9.46,"n":3092,"o":9.61,"t":"2025-10-03T04:00:00Z","v":210287,"vw":9.538015},{"c":9.35,"h":9.548,"l":9.3402,"n":2766,"o":9.51,"t":"2025-10-06T04:00:00Z","v":210131,"vw":9.423443},{"c":9.32,"h":9.394,"l":9.205,"n":4652,"o":9.34,"t":"2025-10-07T04:00:00Z","v":462402,"vw":9.300397},{"c":9.32,"h":9.4795,"l":9.29,"n":3069,"o":9.3,"t":"2025-10-08T04:00:00Z","v":196950,"vw":9.355848},{"c":9.23,"h":9.355,"l":9.15,"n":3851,"o":9.31,"t":"2025-10-09T04:00:00Z","v":368985,"vw":9.231185},{"c":9.13,"h":9.315,"l":9.1,"n":3018,"o":9.21,"t":"2025-10-10T04:00:00Z","v":239822,"vw":9.174439},{"c":9.32,"h":9.415,"l":9.22,"n":4158,"o":9.22,"t":"2025-10-13T04:00:00Z","v":293829,"vw":9.332378},{"c":9.42,"h":9.47,"l":9.24,"n":4449,"o":9.24,"t":"2025-10-14T04:00:00Z","v":458049,"vw":9.407805},{"c":9.39,"h":9.54,"l":9.36,"n":3437,"o":9.43,"t":"2025-10-15T04:00:00Z","v":278254,"vw":9.429566},{"c":9.14,"h":9.5,"l":9.135,"n":4930,"o":9.39,"t":"2025-10-16T04:00:00Z","v":391528,"vw":9.301718},{"c":9.16,"h":9.3,"l":9.11,"n":3731,"o":9.13,"t":"2025-10-17T04:00:00Z","v":310730,"vw":9.176372},{"c":9.31,"h":9.32,"l":9.16,"n":3385,"o":9.23,"t":"2025-10-20T04:00:00Z","v":243291,"vw":9.243068},{"c":9.45,"h":9.52,"l":9.24,"n":3315,"o":9.24,"t":"2025-10-21T04:00:00Z","v":225058,"vw":9.453019},{"c":9.46,"h":9.47,"l":9.3601,"n":2976,"o":9.44,"t":"2025-10-22T04:00:00Z","v":215605,"vw":9.430586},{"c":9.47,"h":9.55,"l":9.46,"n":3278,"o":9.46,"t":"2025-10-23T04:00:00Z","v":250206,"vw":9.489912},{"c":9.43,"h":9.55,"l":9.41,"n":2830,"o":9.48,"t":"2025-10-24T04:00:00Z","v":192753,"vw":9.455098},{"c":9.51,"h":9.55,"l":9.44,"n":3691,"o":9.48,"t":"2025-10-27T04:00:00Z","v":287289,"vw":9.487076},{"c":9.53,"h":9.58,"l":9.45,"n":3299,"o":9.49,"t":"2025-10-28T04:00:00Z","v":243936,"vw":9.516096},{"c":9.32,"h":9.5,"l":9.28,"n":3524,"o":9.45,"t":"2025-10-29T04:00:00Z","v":231343,"vw":9.389274},{"c":9.13,"h":9.34,"l":9.03,"n":4594,"o":9.25,"t":"2025-10-30T04:00:00Z","v":376288,"vw":9.139997},{"c":9.15,"h":9.23,"l":9.06,"n":3138,"o":9.12,"t":"2025-10-31T04:00:00Z","v":199034,"vw":9.17961},{"c":9.18,"h":9.24,"l":8.94,"n":3970,"o":9.1,"t":"2025-11-03T05:00:00Z","v":262293,"vw":9.129825},{"c":9.06,"h":9.199,"l":9.02,"n":3677,"o":9.1,"t":"2025-11-04T05:00:00Z","v":200958,"vw":9.083366},{"c":9.12,"h":9.1633,"l":9.02,"n":3770,"o":9.11,"t":"2025-11-05T05:00:00Z","v":212176,"vw":9.106752},{"c":9.76,"h":10.15,"l":9.65,"n":6299,"o":9.65,"t":"2025-11-06T05:00:00Z","v":562410,"vw":9.773839},{"c":9.62,"h":9.74,"l":9.56,"n":5243,"o":9.74,"t":"2025-11-07T05:00:00Z","v":318974,"vw":9.630458},{"c":9.61,"h":9.635,"l":9.49,"n":3787,"o":9.6,"t":"2025-11-10T05:00:00Z","v":262662,"vw":9.571428},{"c":9.62,"h":9.7582,"l":9.52,"n":2879,"o":9.59,"t":"2025-11-11T05:00:00Z","v":267194,"vw":9.592587},{"c":9.96,"h":9.96,"l":9.66,"n":3004,"o":9.66,"t":"2025-11-12T05:00:00Z","v":289367,"vw":9.862138},{"c":10.05,"h":10.15,"l":9.9599,"n":3549,"o":9.96,"t":"2025-11-13T05:00:00Z","v":287161,"vw":10.044274},{"c":10.16,"h":10.19,"l":9.8509,"n":4614,"o":10.06,"t":"2025-11-14T05:00:00Z","v":479415,"vw":10.099823},{"c":9.97,"h":10.26,"l":9.94,"n":4402,"o":10.18,"t":"2025-11-17T05:00:00Z","v":408194,"vw":10.040436},{"c":9.93,"h":10.0399,"l":9.86,"n":3440,"o":9.93,"t":"2025-11-18T05:00:00Z","v":232490,"vw":9.944676},{"c":9.96,"h":10.078,"l":9.92,"n":3038,"o":9.98,"t":"2025-11-19T05:00:00Z","v":266024,"vw":9.991778},{"c":9.77,"h":10.08,"l":9.765,"n":3840,"o":10.06,"t":"2025-11-20T05:00:00Z","v":238311,"vw":9.876004},{"c":9.81,"h":9.89,"l":9.7002,"n":4246,"o":9.81,"t":"2025-11-21T05:00:00Z","v":339031,"vw":9.812315},{"c":9.88,"h":9.97,"l":9.7486,"n":2911,"o":9.81,"t":"2025-11-24T05:00:00Z","v":318214,"vw":9.867367},{"c":9.94,"h":9.955,"l":9.775,"n":3188,"o":9.88,"t":"2025-11-25T05:00:00Z","v":245857,"vw":9.874019},{"c":10.06,"h":10.14,"l":9.97,"n":4061,"o":9.98,"t":"2025-11-26T05:00:00Z","v":410893,"vw":10.074271},{"c":10.16,"h":10.16,"l":10.0472,"n":2500,"o":10.1,"t":"2025-11-28T05:00:00Z","v":311379,"vw":10.109065},{"c":9.65,"h":9.8,"l":9.62,"n":4121,"o":9.71,"t":"2025-12-01T05:00:00Z","v":335624,"vw":9.714766},{"c":9.69,"h":9.77,"l":9.67,"n":3856,"o":9.71,"t":"2025-12-02T05:00:00Z","v":449327,"vw":9.723127},{"c":9.86,"h":9.94,"l":9.685,"n":3581,"o":9.73,"t":"2025-12-03T05:00:00Z","v":336247,"vw":9.839214},{"c":9.92,"h":9.99,"l":9.86,"n":3235,"o":9.86,"t":"2025-12-04T05:00:00Z","v":289519,"vw":9.929389},{"c":9.94,"h":10.0299,"l":9.8607,"n":2849,"o":9.96,"t":"2025-12-05T05:00:00Z","v":279189,"vw":9.936621},{"c":10,"h":10.09,"l":9.92,"n":3430,"o":9.98,"t":"2025-12-08T05:00:00Z","v":388848,"vw":10.017781},{"c":10.06,"h":10.11,"l":10,"n":3598,"o":10.02,"t":"2025-12-09T05:00:00Z","v":321746,"vw":10.056645},{"c":10.15,"h":10.2,"l":10,"n":3644,"o":10,"t":"2025-12-10T05:00:00Z","v":313990,"vw":10.113999},{"c":10.05,"h":10.25,"l":10.031,"n":4589,"o":10.25,"t":"2025-12-11T05:00:00Z","v":404944,"vw":10.104977},{"c":10.2,"h":10.4,"l":10.05,"n":5459,"o":10.05,"t":"2025-12-12T05:00:00Z","v":560417,"vw":10.210333},{"c":9.96,"h":10.22,"l":9.8945,"n":5378,"o":10.21,"t":"2025-12-15T05:00:00Z","v":609227,"vw":9.980773},{"c":10.03,"h":10.0799,"l":9.91,"n":4028,"o":9.91,"t":"2025-12-16T05:00:00Z","v":316959,"vw":10.018601},{"c":10.02,"h":10.17,"l":10.01,"n":4262,"o":10.07,"t":"2025-12-17T05:00:00Z","v":473483,"vw":10.069215},{"c":9.95,"h":10.05,"l":9.84,"n":4056,"o":10.03,"t":"2025-12-18T05:00:00Z","v":428114,"vw":9.934512},{"c":9.68,"h":9.905,"l":9.65,"n":4291,"o":9.85,"t":"2025-12-19T05:00:00Z","v":683528,"vw":9.735502},{"c":9.55,"h":9.69,"l":9.52,"n":5903,"o":9.66,"t":"2025-12-22T05:00:00Z","v":528212,"vw":9.568459},{"c":9.45,"h":9.605,"l":9.45,"n":3958,"o":9.55,"t":"2025-12-23T05:00:00Z","v":375352,"vw":9.530329},{"c":9.52,"h":9.55,"l":9.43,"n":2649,"o":9.43,"t":"2025-12-24T05:00:00Z","v":275903,"vw":9.518458},{"c":9.59,"h":9.6,"l":9.5,"n":4436,"o":9.5,"t":"2025-12-26T05:00:00Z","v":589833,"vw":9.551338},{"c":9.6,"h":9.66,"l":9.55,"n":4822,"o":9.63,"t":"2025-12-29T05:00:00Z","v":494506,"vw":9.590687},{"c":9.73,"h":9.77,"l":9.57,"n":5576,"o":9.6,"t":"2025-12-30T05:00:00Z","v":628349,"vw":9.697307},{"c":9.67,"h":9.81,"l":9.63,"n":2953,"o":9.69,"t":"2025-12-31T05:00:00Z","v":328894,"vw":9.671851},{"c":9.73,"h":9.825,"l":9.64,"n":3179,"o":9.72,"t":"2026-01-02T05:00:00Z","v":231602,"vw":9.728652},{"c":9.86,"h":9.932,"l":9.73,"n":4144,"o":9.73,"t":"2026-01-05T05:00:00Z","v":363069,"vw":9.871237},{"c":9.71,"h":9.905,"l":9.595,"n":4613,"o":9.86,"t":"2026-01-06T05:00:00Z","v":491602,"vw":9.664159},{"c":9.4,"h":9.79,"l":9.3601,"n":5506,"o":9.79,"t":"2026-01-07T05:00:00Z","v":562773,"vw":9.478899},{"c":9.66,"h":9.72,"l":9.35,"n":4300,"o":9.36,"t":"2026-01-08T05:00:00Z","v":415642,"vw":9.633769},{"c":9.62,"h":9.7399,"l":9.6102,"n":4294,"o":9.7,"t":"2026-01-09T05:00:00Z","v":362684,"vw":9.648988},{"c":9.6,"h":9.6901,"l":9.53,"n":4541,"o":9.65,"t":"2026-01-12T05:00:00Z","v":344246,"vw":9.606778},{"c":9.41,"h":9.708,"l":9.395,"n":4534,"o":9.69,"t":"2026-01-13T05:00:00Z","v":587016,"vw":9.501769},{"c":9.57,"h":9.61,"l":9.3,"n":4509,"o":9.4,"t":"2026-01-14T05:00:00Z","v":369112,"vw":9.499801},{"c":9.65,"h":9.735,"l":9.5,"n":4420,"o":9.55,"t":"2026-01-15T05:00:00Z","v":321825,"vw":9.657317},{"c":9.45,"h":9.56,"l":9.425,"n":5168,"o":9.55,"t":"2026-01-16T05:00:00Z","v":465422,"vw":9.485246},{"c":9.22,"h":9.32,"l":9.168,"n":6815,"o":9.3,"t":"2026-01-20T05:00:00Z","v":543213,"vw":9.232321},{"c":9.33,"h":9.36,"l":9.23,"n":4350,"o":9.24,"t":"2026-01-21T05:00:00Z","v":324715,"vw":9.296344},{"c":9.38,"h":9.435,"l":9.3,"n":4133,"o":9.3,"t":"2026-01-22T05:00:00Z","v":327394,"vw":9.400399},{"c":9.38,"h":9.42,"l":9.3,"n":3679,"o":9.35,"t":"2026-01-23T05:00:00Z","v":360164,"vw":9.371421},{"c":9.31,"h":9.4,"l":9.19,"n":4147,"o":9.4,"t":"2026-01-26T05:00:00Z","v":425631,"vw":9.26128},{"c":9.34,"h":9.45,"l":9.2992,"n":3483,"o":9.33,"t":"2026-01-27T05:00:00Z","v":388850,"vw":9.357887},{"c":9.22,"h":9.4,"l":9.22,"n":4175,"o":9.31,"t":"2026-01-28T05:00:00Z","v":302236,"vw":9.292642},{"c":9.33,"h":9.37,"l":9.23,"n":3560,"o":9.27,"t":"2026-01-29T05:00:00Z","v":242849,"vw":9.29047},{"c":9.3,"h":9.36,"l":9.18,"n":3674,"o":9.28,"t":"2026-01-30T05:00:00Z","v":294887,"vw":9.257629},{"c":9.14,"h":9.2999,"l":9.04,"n":4254,"o":9.27,"t":"2026-02-02T05:00:00Z","v":429071,"vw":9.152384},{"c":8.9,"h":9.2,"l":8.81,"n":6199,"o":9.08,"t":"2026-02-03T05:00:00Z","v":596592,"vw":8.931189},{"c":8.98,"h":9.0276,"l":8.89,"n":4127,"o":8.94,"t":"2026-02-04T05:00:00Z","v":346726,"vw":8.964802},{"c":8.78,"h":8.97,"l":8.7,"n":6423,"o":8.97,"t":"2026-02-05T05:00:00Z","v":544148,"vw":8.777351},{"c":8.83,"h":8.985,"l":8.81,"n":6027,"o":8.83,"t":"2026-02-06T05:00:00Z","v":555359,"vw":8.863768},{"c":8.78,"h":8.83,"l":8.58,"n":5092,"o":8.79,"t":"2026-02-09T05:00:00Z","v":479018,"vw":8.721453},{"c":8.86,"h":8.94,"l":8.76,"n":5173,"o":8.8,"t":"2026-02-10T05:00:00Z","v":347938,"vw":8.874788},{"c":8.84,"h":8.93,"l":8.76,"n":5586,"o":8.91,"t":"2026-02-11T05:00:00Z","v":390651,"vw":8.812147},{"c":8.66,"h":8.94,"l":8.63,"n":5690,"o":8.83,"t":"2026-02-12T05:00:00Z","v":457554,"vw":8.718699},{"c":8.64,"h":8.75,"l":8.47,"n":6690,"o":8.56,"t":"2026-02-13T05:00:00Z","v":638872,"vw":8.633298},{"c":8.61,"h":8.73,"l":8.56,"n":4337,"o":8.63,"t":"2026-02-17T05:00:00Z","v":343563,"vw":8.624869},{"c":8.63,"h":8.74,"l":8.6,"n":5811,"o":8.6,"t":"2026-02-18T05:00:00Z","v":521174,"vw":8.664841},{"c":8.58,"h":8.67,"l":8.445,"n":4724,"o":8.63,"t":"2026-02-19T05:00:00Z","v":435087,"vw":8.525649},{"c":8.54,"h":8.6261,"l":8.415,"n":5913,"o":8.56,"t":"2026-02-20T05:00:00Z","v":655674,"vw":8.50405},{"c":8.38,"h":8.58,"l":8.32,"n":6497,"o":8.49,"t":"2026-02-23T05:00:00Z","v":755818,"vw":8.380346},{"c":8.42,"h":8.4893,"l":8.31,"n":6175,"o":8.36,"t":"2026-02-24T05:00:00Z","v":500897,"vw":8.397963},{"c":8.48,"h":8.505,"l":8.3,"n":4311,"o":8.45,"t":"2026-02-25T05:00:00Z","v":308190,"vw":8.419369},{"c":8.38,"h":8.515,"l":8.28,"n":5722,"o":8.47,"t":"2026-02-26T05:00:00Z","v":563245,"vw":8.370999},{"c":7.98,"h":8.3299,"l":7.97,"n":7077,"o":8.3,"t":"2026-02-27T05:00:00Z","v":818680,"vw":8.102156},{"c":8.04,"h":8.169,"l":7.7331,"n":7453,"o":7.83,"t":"2026-03-02T05:00:00Z","v":776091,"vw":8.03966},{"c":8.04,"h":8.1,"l":7.87,"n":6952,"o":7.87,"t":"2026-03-03T05:00:00Z","v":653520,"vw":8.022978},{"c":8.11,"h":8.21,"l":7.91,"n":5617,"o":8.03,"t":"2026-03-04T05:00:00Z","v":569408,"vw":8.133234},{"c":8.1,"h":8.2857,"l":8.07,"n":4461,"o":8.12,"t":"2026-03-05T05:00:00Z","v":369609,"vw":8.150387},{"c":7.95,"h":8.095,"l":7.91,"n":5482,"o":8,"t":"2026-03-06T05:00:00Z","v":525252,"vw":7.976232},{"c":7.79,"h":7.97,"l":7.68,"n":6042,"o":7.94,"t":"2026-03-09T04:00:00Z","v":544598,"vw":7.774388},{"c":7.62,"h":7.87,"l":7.62,"n":5566,"o":7.82,"t":"2026-03-10T04:00:00Z","v":534392,"vw":7.694641},{"c":7.68,"h":7.7461,"l":7.54,"n":6617,"o":7.62,"t":"2026-03-11T04:00:00Z","v":673930,"vw":7.634152},{"c":6.92,"h":7.56,"l":6.92,"n":10586,"o":7.5,"t":"2026-03-12T04:00:00Z","v":1523934,"vw":7.060487},{"c":6.55,"h":6.9,"l":6.53,"n":11949,"o":6.81,"t":"2026-03-13T04:00:00Z","v":1841554,"vw":6.662168},{"c":6.69,"h":6.71,"l":6.5,"n":14306,"o":6.56,"t":"2026-03-16T04:00:00Z","v":1311670,"vw":6.625948},{"c":6.72,"h":6.88,"l":6.72,"n":9886,"o":6.73,"t":"2026-03-17T04:00:00Z","v":929248,"vw":6.782279},{"c":6.71,"h":6.845,"l":6.66,"n":8361,"o":6.7,"t":"2026-03-18T04:00:00Z","v":888595,"vw":6.750261},{"c":6.76,"h":6.84,"l":6.63,"n":5456,"o":6.64,"t":"2026-03-19T04:00:00Z","v":650445,"vw":6.749902},{"c":6.68,"h":6.835,"l":6.665,"n":8707,"o":6.76,"t":"2026-03-20T04:00:00Z","v":2088222,"vw":6.700343},{"c":6.91,"h":7.005,"l":6.71,"n":7967,"o":6.8,"t":"2026-03-23T04:00:00Z","v":654370,"vw":6.928438},{"c":6.93,"h":7.05,"l":6.84,"n":5560,"o":6.89,"t":"2026-03-24T04:00:00Z","v":587120,"vw":6.952768},{"c":7.11,"h":7.14,"l":6.98,"n":6164,"o":7.01,"t":"2026-03-25T04:00:00Z","v":577989,"vw":7.081267},{"c":6.99,"h":7.27,"l":6.99,"n":5193,"o":7.06,"t":"2026-03-26T04:00:00Z","v":571877,"vw":7.116368},{"c":6.7,"h":7.04,"l":6.69,"n":5446,"o":6.97,"t":"2026-03-27T04:00:00Z","v":642245,"vw":6.804141},{"c":6.8,"h":6.83,"l":6.66,"n":6113,"o":6.71,"t":"2026-03-30T04:00:00Z","v":645815,"vw":6.770044},{"c":6.84,"h":6.96,"l":6.74,"n":5156,"o":6.94,"t":"2026-03-31T04:00:00Z","v":564842,"vw":6.841496},{"c":6.77,"h":6.91,"l":6.705,"n":5692,"o":6.91,"t":"2026-04-01T04:00:00Z","v":574519,"vw":6.77151},{"c":6.83,"h":6.85,"l":6.6,"n":4554,"o":6.68,"t":"2026-04-02T04:00:00Z","v":444327,"vw":6.783765},{"c":7.06,"h":7.11,"l":6.82,"n":5112,"o":6.83,"t":"2026-04-06T04:00:00Z","v":646237,"vw":7.0402},{"c":7.04,"h":7.19,"l":7.01,"n":5320,"o":7.03,"t":"2026-04-07T04:00:00Z","v":755027,"vw":7.075732},{"c":7.12,"h":7.345,"l":7.02,"n":4932,"o":7.24,"t":"2026-04-08T04:00:00Z","v":550495,"vw":7.143731},{"c":7.09,"h":7.12,"l":7.005,"n":5370,"o":7.1,"t":"2026-04-09T04:00:00Z","v":586202,"vw":7.069899},{"c":6.92,"h":7.06,"l":6.895,"n":5683,"o":6.99,"t":"2026-04-10T04:00:00Z","v":717671,"vw":6.947089},{"c":7.08,"h":7.12,"l":6.84,"n":5549,"o":6.89,"t":"2026-04-13T04:00:00Z","v":589342,"vw":7.011196},{"c":7.3,"h":7.33,"l":7.01,"n":5348,"o":7.12,"t":"2026-04-14T04:00:00Z","v":516514,"vw":7.262687},{"c":7.6,"h":7.62,"l":7.31,"n":5861,"o":7.31,"t":"2026-04-15T04:00:00Z","v":654963,"vw":7.529349},{"c":7.53,"h":7.685,"l":7.53,"n":4001,"o":7.59,"t":"2026-04-16T04:00:00Z","v":350671,"vw":7.597113},{"c":7.75,"h":7.835,"l":7.58,"n":6864,"o":7.58,"t":"2026-04-17T04:00:00Z","v":1039874,"vw":7.731665},{"c":7.53,"h":7.77,"l":7.52,"n":4366,"o":7.7,"t":"2026-04-20T04:00:00Z","v":529287,"vw":7.612642},{"c":7.5,"h":7.63,"l":7.385,"n":5255,"o":7.57,"t":"2026-04-21T04:00:00Z","v":729827,"vw":7.48518},{"c":7.52,"h":7.66,"l":7.5,"n":4246,"o":7.56,"t":"2026-04-22T04:00:00Z","v":412980,"vw":7.544449},{"c":7.47,"h":7.615,"l":7.449,"n":4368,"o":7.5,"t":"2026-04-23T04:00:00Z","v":459013,"vw":7.481659},{"c":7.48,"h":7.6,"l":7.48,"n":3486,"o":7.48,"t":"2026-04-24T04:00:00Z","v":352545,"vw":7.527711},{"c":7.49,"h":7.629,"l":7.48,"n":5148,"o":7.49,"t":"2026-04-27T04:00:00Z","v":504811,"vw":7.551247},{"c":7.62,"h":7.65,"l":7.515,"n":4415,"o":7.53,"t":"2026-04-28T04:00:00Z","v":396827,"vw":7.588883},{"c":7.52,"h":7.575,"l":7.49,"n":3184,"o":7.57,"t":"2026-04-29T04:00:00Z","v":326232,"vw":7.531288},{"c":7.76,"h":7.8,"l":7.52,"n":3663,"o":7.52,"t":"2026-04-30T04:00:00Z","v":401492,"vw":7.720741},{"c":7.98,"h":7.98,"l":7.78,"n":4327,"o":7.8,"t":"2026-05-01T04:00:00Z","v":389879,"vw":7.900517},{"c":7.81,"h":7.99,"l":7.8,"n":6938,"o":7.92,"t":"2026-05-04T04:00:00Z","v":638583,"vw":7.862608},{"c":7.9,"h":7.9,"l":7.69,"n":6573,"o":7.84,"t":"2026-05-05T04:00:00Z","v":627679,"vw":7.769097},{"c":7.8,"h":7.91,"l":7.745,"n":5414,"o":7.86,"t":"2026-05-06T04:00:00Z","v":458324,"vw":7.828013},{"c":7.39,"h":7.49,"l":6.91,"n":10751,"o":7.14,"t":"2026-05-07T04:00:00Z","v":1791097,"vw":7.213293},{"c":7.29,"h":7.541,"l":7.19,"n":6771,"o":7.41,"t":"2026-05-08T04:00:00Z","v":825287,"vw":7.301689},{"c":6.83,"h":7.19,"l":6.82,"n":7962,"o":7.14,"t":"2026-05-11T04:00:00Z","v":1262933,"vw":6.898473},{"c":6.79,"h":6.93,"l":6.745,"n":5297,"o":6.88,"t":"2026-05-12T04:00:00Z","v":562827,"vw":6.813857},{"c":6.79,"h":6.865,"l":6.64,"n":5920,"o":6.74,"t":"2026-05-13T04:00:00Z","v":630171,"vw":6.757479},{"c":6.82,"h":6.9,"l":6.782,"n":3618,"o":6.89,"t":"2026-05-14T04:00:00Z","v":468045,"vw":6.829693},{"c":6.73,"h":6.82,"l":6.59,"n":5118,"o":6.71,"t":"2026-05-15T04:00:00Z","v":581389,"vw":6.733665},{"c":6.65,"h":6.81,"l":6.635,"n":4228,"o":6.72,"t":"2026-05-18T04:00:00Z","v":480245,"vw":6.729698},{"c":6.6,"h":6.66,"l":6.555,"n":4330,"o":6.66,"t":"2026-05-19T04:00:00Z","v":495521,"vw":6.610837},{"c":6.67,"h":6.7199,"l":6.55,"n":3183,"o":6.64,"t":"2026-05-20T04:00:00Z","v":329680,"vw":6.6668},{"c":6.6,"h":6.73,"l":6.6,"n":4030,"o":6.68,"t":"2026-05-21T04:00:00Z","v":473770,"vw":6.63397},{"c":6.55,"h":6.64,"l":6.55,"n":2896,"o":6.63,"t":"2026-05-22T04:00:00Z","v":332424,"vw":6.580735},{"c":6.64,"h":6.7043,"l":6.57,"n":3051,"o":6.57,"t":"2026-05-26T04:00:00Z","v":289135,"vw":6.643935},{"c":6.65,"h":6.765,"l":6.61,"n":3144,"o":6.65,"t":"2026-05-27T04:00:00Z","v":245123,"vw":6.677005},{"c":6.78,"h":6.795,"l":6.63,"n":3849,"o":6.64,"t":"2026-05-28T04:00:00Z","v":281599,"vw":6.748567},{"c":6.75,"h":6.8326,"l":6.71,"n":3832,"o":6.8,"t":"2026-05-29T04:00:00Z","v":627512,"vw":6.757215},{"c":6.82,"h":6.895,"l":6.68,"n":4621,"o":6.69,"t":"2026-06-01T04:00:00Z","v":468733,"vw":6.838796},{"c":6.92,"h":6.97,"l":6.82,"n":3396,"o":6.84,"t":"2026-06-02T04:00:00Z","v":441584,"vw":6.924872},{"c":6.67,"h":6.87,"l":6.62,"n":4563,"o":6.87,"t":"2026-06-03T04:00:00Z","v":610954,"vw":6.684084},{"c":6.92,"h":6.94,"l":6.73,"n":3891,"o":6.73,"t":"2026-06-04T04:00:00Z","v":353960,"vw":6.884001},{"c":6.72,"h":6.93,"l":6.665,"n":3735,"o":6.9,"t":"2026-06-05T04:00:00Z","v":385822,"vw":6.737738},{"c":6.87,"h":6.965,"l":6.65,"n":4484,"o":6.78,"t":"2026-06-08T04:00:00Z","v":447027,"vw":6.864575},{"c":6.99,"h":7.05,"l":6.865,"n":4809,"o":7,"t":"2026-06-09T04:00:00Z","v":460693,"vw":6.958964},{"c":6.98,"h":7.095,"l":6.95,"n":4592,"o":6.96,"t":"2026-06-10T04:00:00Z","v":489523,"vw":7.043971},{"c":7,"h":7.1,"l":6.8808,"n":4497,"o":7,"t":"2026-06-11T04:00:00Z","v":472315,"vw":6.981328},{"c":6.98,"h":7.025,"l":6.9,"n":4920,"o":6.94,"t":"2026-06-12T04:00:00Z","v":488483,"vw":6.961647},{"c":7.03,"h":7.195,"l":6.995,"n":5238,"o":7.07,"t":"2026-06-15T04:00:00Z","v":601776,"vw":7.090548},{"c":6.92,"h":7.13,"l":6.91,"n":4956,"o":6.96,"t":"2026-06-16T04:00:00Z","v":565279,"vw":6.988235},{"c":6.74,"h":7.04,"l":6.74,"n":5287,"o":6.97,"t":"2026-06-17T04:00:00Z","v":626020,"vw":6.893426},{"c":6.55,"h":6.85,"l":6.55,"n":6885,"o":6.81,"t":"2026-06-18T04:00:00Z","v":1946832,"vw":6.589968},{"c":6.33,"h":6.601,"l":6.265,"n":7265,"o":6.59,"t":"2026-06-22T04:00:00Z","v":815648,"vw":6.379806},{"c":6.27,"h":6.445,"l":6.245,"n":4798,"o":6.29,"t":"2026-06-23T04:00:00Z","v":554423,"vw":6.305198},{"c":6.02,"h":6.25,"l":6.02,"n":5125,"o":6.24,"t":"2026-06-24T04:00:00Z","v":592712,"vw":6.100687},{"c":6.01,"h":6.21,"l":5.965,"n":4846,"o":6.09,"t":"2026-06-25T04:00:00Z","v":590539,"vw":6.024179},{"c":6.12,"h":6.195,"l":6.03,"n":4762,"o":6.04,"t":"2026-06-26T04:00:00Z","v":552888,"vw":6.100132},{"c":6.27,"h":6.28,"l":6.09,"n":5027,"o":6.09,"t":"2026-06-29T04:00:00Z","v":499062,"vw":6.224875},{"c":6.23,"h":6.3158,"l":6.155,"n":5122,"o":6.24,"t":"2026-06-30T04:00:00Z","v":442036,"vw":6.230736},{"c":6.51,"h":6.54,"l":6.29,"n":4690,"o":6.29,"t":"2026-07-01T04:00:00Z","v":480504,"vw":6.47228},{"c":6.39,"h":6.6,"l":6.38,"n":4949,"o":6.59,"t":"2026-07-02T04:00:00Z","v":580082,"vw":6.490989},{"c":6.25,"h":6.53,"l":6.23,"n":5227,"o":6.37,"t":"2026-07-06T04:00:00Z","v":557759,"vw":6.349444},{"c":6.37,"h":6.53,"l":6.265,"n":8875,"o":6.29,"t":"2026-07-07T04:00:00Z","v":853578,"vw":6.404142},{"c":6.34,"h":6.37,"l":6.23,"n":6377,"o":6.36,"t":"2026-07-08T04:00:00Z","v":630879,"vw":6.28812},{"c":6.25,"h":6.395,"l":6.23,"n":3217,"o":6.34,"t":"2026-07-09T04:00:00Z","v":405279,"vw":6.305895},{"c":6.4,"h":6.49,"l":6.34,"n":4860,"o":6.34,"t":"2026-07-10T04:00:00Z","v":352388,"vw":6.41458},{"c":6.41,"h":6.49,"l":6.37,"n":4254,"o":6.41,"t":"2026-07-13T04:00:00Z","v":442609,"vw":6.411678},{"c":6.42,"h":6.475,"l":6.38,"n":3027,"o":6.4,"t":"2026-07-14T04:00:00Z","v":306302,"vw":6.440409},{"c":6.46,"h":6.64,"l":6.455,"n":4098,"o":6.5,"t":"2026-07-15T04:00:00Z","v":403719,"vw":6.525768},{"c":6.47,"h":6.5,"l":6.33,"n":4538,"o":6.5,"t":"2026-07-16T04:00:00Z","v":656513,"vw":6.420748},{"c":6.11,"h":6.4754,"l":6.015,"n":7270,"o":6.29,"t":"2026-07-17T04:00:00Z","v":829438,"vw":6.106192},{"c":6.04,"h":6.158,"l":6.005,"n":6272,"o":6.11,"t":"2026-07-20T04:00:00Z","v":583907,"vw":6.059603},{"c":6.17,"h":6.23,"l":6.07,"n":4949,"o":6.07,"t":"2026-07-21T04:00:00Z","v":452222,"vw":6.184496},{"c":6.03,"h":6.19,"l":6.01,"n":3520,"o":6.17,"t":"2026-07-22T04:00:00Z","v":311117,"vw":6.073998},{"c":5.94,"h":6.05,"l":5.88,"n":6344,"o":6,"t":"2026-07-23T04:00:00Z","v":519860,"vw":5.930909},{"c":5.96,"h":6,"l":5.885,"n":4233,"o":5.95,"t":"2026-07-24T04:00:00Z","v":346625,"vw":5.925081},{"c":5.98,"h":6.09,"l":5.98,"n":3885,"o":6.01,"t":"2026-07-27T04:00:00Z","v":290955,"vw":6.013752},{"c":6.14,"h":6.14,"l":5.98,"n":3380,"o":5.98,"t":"2026-07-28T04:00:00Z","v":256905,"vw":6.079035},{"c":5.97,"h":6.14,"l":5.945,"n":5117,"o":6.07,"t":"2026-07-29T04:00:00Z","v":477049,"vw":6.027403},{"c":5.91,"h":5.98,"l":5.83,"n":5370,"o":5.94,"t":"2026-07-30T04:00:00Z","v":433362,"vw":5.90006},{"c":5.96,"h":6.04,"l":5.85,"n":6730,"o":5.94,"t":"2026-07-31T04:00:00Z","v":782397,"vw":5.93373},{"c":6.25,"h":6.27,"l":5.98,"n":6337,"o":5.98,"t":"2026-08-03T04:00:00Z","v":613368,"vw":6.173916},{"c":6.33,"h":6.37,"l":6.21,"n":5450,"o":6.21,"t":"2026-08-04T04:00:00Z","v":470787,"vw":6.307327},{"c":6.23,"h":6.37,"l":6.195,"n":5187,"o":6.37,"t":"2026-08-05T04:00:00Z","v":540256,"vw":6.224321},{"c":7.28,"h":7.49,"l":6.6,"n":16029,"o":6.7,"t":"2026-08-06T04:00:00Z","v":1923216,"vw":7.278096},{"c":7.51,"h":7.645,"l":7.25,"n":12135,"o":7.25,"t":"2026-08-07T04:00:00Z","v":1361398,"vw":7.52219},{"c":7.48,"h":7.5862,"l":7.42,"n":7973,"o":7.5,"t":"2026-08-10T04:00:00Z","v":753321,"vw":7.483828},{"c":7.47,"h":7.59,"l":7.42,"n":9352,"o":7.49,"t":"2026-08-11T04:00:00Z","v":764431,"vw":7.503154},{"c":7.43,"h":7.47,"l":7.3101,"n":12213,"o":7.47,"t":"2026-08-12T04:00:00Z","v":718209,"vw":7.403777},{"c":7.68,"h":7.7,"l":7.51,"n":6789,"o":7.54,"t":"2026-08-13T04:00:00Z","v":551900,"vw":7.633365},{"c":7.43,"h":7.6899,"l":7.395,"n":6175,"o":7.58,"t":"2026-08-14T04:00:00Z","v":497037,"vw":7.450028},{"c":7.21,"h":7.47,"l":7.1909,"n":5014,"o":7.4,"t":"2026-08-17T04:00:00Z","v":412138,"vw":7.234874},{"c":7.32,"h":7.445,"l":7.2,"n":5296,"o":7.22,"t":"2026-08-18T04:00:00Z","v":381872,"vw":7.343359},{"c":7.32,"h":7.445,"l":7.31,"n":4422,"o":7.32,"t":"2026-08-19T04:00:00Z","v":362886,"vw":7.365434},{"c":7.3,"h":7.36,"l":7.175,"n":4376,"o":7.29,"t":"2026-08-20T04:00:00Z","v":328074,"vw":7.262405},{"c":7.33,"h":7.415,"l":7.265,"n":3631,"o":7.32,"t":"2026-08-21T04:00:00Z","v":291800,"vw":7.318228},{"c":7.38,"h":7.44,"l":7.27,"n":3728,"o":7.34,"t":"2026-08-24T04:00:00Z","v":255914,"vw":7.359508},{"c":7.51,"h":7.63,"l":7.35,"n":4942,"o":7.42,"t":"2026-08-25T04:00:00Z","v":466920,"vw":7.500239},{"c":7.34,"h":7.49,"l":7.315,"n":4851,"o":7.44,"t":"2026-08-26T04:00:00Z","v":602481,"vw":7.388781},{"c":7.41,"h":7.4999,"l":7.3,"n":2893,"o":7.35,"t":"2026-08-27T04:00:00Z","v":315035,"vw":7.406005},{"c":7.38,"h":7.52,"l":7.34,"n":3083,"o":7.41,"t":"2026-08-28T04:00:00Z","v":396528,"vw":7.446203},{"c":7.51,"h":7.579,"l":7.36,"n":4056,"o":7.38,"t":"2026-08-31T04:00:00Z","v":421965,"vw":7.523869},{"c":7.42,"h":7.55,"l":7.405,"n":4541,"o":7.45,"t":"2026-09-01T04:00:00Z","v":445063,"vw":7.465843},{"c":7.45,"h":7.515,"l":7.43,"n":3158,"o":7.44,"t":"2026-09-02T04:00:00Z","v":247426,"vw":7.46578},{"c":7.36,"h":7.59,"l":7.335,"n":4195,"o":7.54,"t":"2026-09-03T04:00:00Z","v":316941,"vw":7.390639},{"c":7.34,"h":7.43,"l":7.31,"n":3312,"o":7.38,"t":"2026-09-04T04:00:00Z","v":233869,"vw":7.372087},{"c":7.28,"h":7.4,"l":7.215,"n":3428,"o":7.34,"t":"2026-09-08T04:00:00Z","v":334515,"vw":7.279461},{"c":7.25,"h":7.295,"l":7.19,"n":3512,"o":7.25,"t":"2026-09-09T04:00:00Z","v":406803,"vw":7.247336},{"c":7.18,"h":7.245,"l":7.17,"n":3652,"o":7.22,"t":"2026-09-10T04:00:00Z","v":465768,"vw":7.198337},{"c":7.18,"h":7.205,"l":7.07,"n":2873,"o":7.15,"t":"2026-09-11T04:00:00Z","v":242728,"vw":7.149685},{"c":7.11,"h":7.205,"l":7.1,"n":3870,"o":7.17,"t":"2026-09-14T04:00:00Z","v":297691,"vw":7.137736},{"c":7.09,"h":7.145,"l":7.0298,"n":3730,"o":7.1,"t":"2026-09-15T04:00:00Z","v":311017,"vw":7.103105},{"c":7.11,"h":7.2,"l":6.995,"n":3476,"o":7.09,"t":"2026-09-16T04:00:00Z","v":295320,"vw":7.102846},{"c":7.26,"h":7.34,"l":7.12,"n":5461,"o":7.15,"t":"2026-09-17T04:00:00Z","v":315417,"vw":7.268232},{"c":7.13,"h":7.2,"l":7.015,"n":4503,"o":7.2,"t":"2026-09-18T04:00:00Z","v":732835,"vw":7.103574},{"c":7.16,"h":7.24,"l":7.11,"n":3073,"o":7.13,"t":"2026-09-21T04:00:00Z","v":248396,"vw":7.166853},{"c":7.2,"h":7.24,"l":7.145,"n":2944,"o":7.2,"t":"2026-09-22T04:00:00Z","v":298509,"vw":7.200773},{"c":7.18,"h":7.2,"l":7.14,"n":2400,"o":7.17,"t":"2026-09-23T04:00:00Z","v":282682,"vw":7.166152},{"c":7.13,"h":7.21,"l":7.08,"n":3075,"o":7.17,"t":"2026-09-24T04:00:00Z","v":257398,"vw":7.13448},{"c":7.16,"h":7.185,"l":7.05,"n":3144,"o":7.14,"t":"2026-09-25T04:00:00Z","v":342293,"vw":7.132438},{"c":7.07,"h":7.16,"l":7.04,"n":4037,"o":7.14,"t":"2026-09-28T04:00:00Z","v":329349,"vw":7.109041},{"c":7.16,"h":7.26,"l":7.09,"n":3981,"o":7.12,"t":"2026-09-29T04:00:00Z","v":319145,"vw":7.153596},{"c":7.02,"h":7.19,"l":7.01,"n":4163,"o":7.16,"t":"2026-09-30T04:00:00Z","v":359938,"vw":7.086742},{"c":7.15,"h":7.15,"l":6.995,"n":4215,"o":7.11,"t":"2026-10-01T04:00:00Z","v":387153,"vw":7.064443},{"c":7,"h":7.19,"l":6.995,"n":3752,"o":7.18,"t":"2026-10-02T04:00:00Z","v":315037,"vw":7.034549},{"c":6.93,"h":7.11,"l":6.905,"n":3052,"o":7.09,"t":"2026-10-05T04:00:00Z","v":303168,"vw":6.977373},{"c":6.95,"h":6.99,"l":6.875,"n":2467,"o":6.96,"t":"2026-10-06T04:00:00Z","v":242838,"vw":6.942946},{"c":6.89,"h":6.9,"l":6.75,"n":2362,"o":6.88,"t":"2026-10-07T04:00:00Z","v":273519,"vw":6.851854},{"c":6.96,"h":6.97,"l":6.84,"n":2919,"o":6.87,"t":"2026-10-08T04:00:00Z","v":263288,"vw":6.908659},{"c":6.94,"h":7,"l":6.87,"n":2516,"o":6.96,"t":"2026-10-09T04:00:00Z","v":220154,"vw":6.911735},{"c":6.88,"h":6.94,"l":6.84,"n":2913,"o":6.91,"t":"2026-10-12T04:00:00Z","v":201022,"vw":6.891498},{"c":6.8,"h":6.9,"l":6.745,"n":2370,"o":6.9,"t":"2026-10-13T04:00:00Z","v":241612,"vw":6.800062},{"c":6.72,"h":6.79,"l":6.655,"n":2096,"o":6.79,"t":"2026-10-14T04:00:00Z","v":207508,"vw":6.738376},{"c":6.94,"h":6.975,"l":6.7389,"n":2823,"o":6.75,"t":"2026-10-15T04:00:00Z","v":335321,"vw":6.912588},{"c":6.59,"h":6.88,"l":6.565,"n":3651,"o":6.88,"t":"2026-10-16T04:00:00Z","v":348564,"vw":6.665424},{"c":6.37,"h":6.57,"l":6.31,"n":3489,"o":6.57,"t":"2026-10-19T04:00:00Z","v":299636,"vw":6.368826},{"c":6.36,"h":6.46,"l":6.3,"n":2834,"o":6.38,"t":"2026-10-20T04:00:00Z","v":244941,"vw":6.391918},{"c":6.31,"h":6.41,"l":6.25,"n":2795,"o":6.32,"t":"2026-10-21T04:00:00Z","v":365556,"vw":6.316274}],"volatilityBars":[{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-09-21T11:00:00Z","v":109,"vw":7.14},{"c":7.115,"h":7.24,"l":7.11,"n":107,"o":7.13,"t":"2026-09-21T13:30:00Z","v":13474,"vw":7.144956},{"c":7.16,"h":7.16,"l":7.12,"n":61,"o":7.12,"t":"2026-09-21T13:45:00Z","v":9260,"vw":7.138686},{"c":7.17,"h":7.18,"l":7.165,"n":83,"o":7.17,"t":"2026-09-21T14:00:00Z","v":6501,"vw":7.17153},{"c":7.175,"h":7.175,"l":7.155,"n":72,"o":7.165,"t":"2026-09-21T14:15:00Z","v":3295,"vw":7.167367},{"c":7.17,"h":7.19,"l":7.17,"n":99,"o":7.18,"t":"2026-09-21T14:30:00Z","v":14126,"vw":7.179787},{"c":7.17,"h":7.185,"l":7.17,"n":98,"o":7.175,"t":"2026-09-21T14:45:00Z","v":7514,"vw":7.176588},{"c":7.175,"h":7.175,"l":7.165,"n":73,"o":7.17,"t":"2026-09-21T15:00:00Z","v":7794,"vw":7.170372},{"c":7.19,"h":7.21,"l":7.18,"n":117,"o":7.18,"t":"2026-09-21T15:15:00Z","v":7877,"vw":7.195036},{"c":7.18,"h":7.185,"l":7.18,"n":32,"o":7.18,"t":"2026-09-21T15:30:00Z","v":2365,"vw":7.18075},{"c":7.17,"h":7.175,"l":7.17,"n":54,"o":7.17,"t":"2026-09-21T15:45:00Z","v":2969,"vw":7.171192},{"c":7.18,"h":7.18,"l":7.17,"n":73,"o":7.17,"t":"2026-09-21T16:00:00Z","v":5007,"vw":7.174178},{"c":7.155,"h":7.175,"l":7.145,"n":147,"o":7.175,"t":"2026-09-21T16:15:00Z","v":22063,"vw":7.156809},{"c":7.1692,"h":7.1692,"l":7.1501,"n":104,"o":7.155,"t":"2026-09-21T16:30:00Z","v":5019,"vw":7.156515},{"c":7.165,"h":7.17,"l":7.16,"n":62,"o":7.17,"t":"2026-09-21T16:45:00Z","v":1944,"vw":7.165378},{"c":7.184,"h":7.185,"l":7.165,"n":48,"o":7.165,"t":"2026-09-21T17:00:00Z","v":4034,"vw":7.174469},{"c":7.18,"h":7.185,"l":7.18,"n":27,"o":7.185,"t":"2026-09-21T17:15:00Z","v":1375,"vw":7.184244},{"c":7.16,"h":7.175,"l":7.16,"n":50,"o":7.175,"t":"2026-09-21T17:30:00Z","v":7035,"vw":7.167568},{"c":7.18,"h":7.18,"l":7.1699,"n":88,"o":7.17,"t":"2026-09-21T17:45:00Z","v":5039,"vw":7.173286},{"c":7.185,"h":7.195,"l":7.18,"n":32,"o":7.18,"t":"2026-09-21T18:00:00Z","v":1929,"vw":7.187062},{"c":7.185,"h":7.195,"l":7.185,"n":76,"o":7.1899,"t":"2026-09-21T18:15:00Z","v":4728,"vw":7.189847},{"c":7.1899,"h":7.1899,"l":7.175,"n":44,"o":7.185,"t":"2026-09-21T18:30:00Z","v":4483,"vw":7.183646},{"c":7.185,"h":7.19,"l":7.18,"n":68,"o":7.185,"t":"2026-09-21T18:45:00Z","v":5544,"vw":7.185},{"c":7.21,"h":7.21,"l":7.19,"n":71,"o":7.19,"t":"2026-09-21T19:00:00Z","v":3782,"vw":7.197406},{"c":7.205,"h":7.21,"l":7.2,"n":70,"o":7.2098,"t":"2026-09-21T19:15:00Z","v":4023,"vw":7.203516},{"c":7.185,"h":7.2,"l":7.185,"n":114,"o":7.2,"t":"2026-09-21T19:30:00Z","v":10489,"vw":7.190893},{"c":7.16,"h":7.1899,"l":7.14,"n":461,"o":7.18,"t":"2026-09-21T19:45:00Z","v":53346,"vw":7.160338},{"c":7.16,"h":7.16,"l":7.16,"n":9,"o":7.16,"t":"2026-09-21T20:00:00Z","v":23620,"vw":7.16},{"c":7.18,"h":7.24,"l":7.18,"n":50,"o":7.2,"t":"2026-09-22T13:30:00Z","v":23204,"vw":7.223346},{"c":7.18,"h":7.18,"l":7.15,"n":56,"o":7.18,"t":"2026-09-22T13:45:00Z","v":10395,"vw":7.174719},{"c":7.2,"h":7.21,"l":7.175,"n":68,"o":7.18,"t":"2026-09-22T14:00:00Z","v":5094,"vw":7.194195},{"c":7.17,"h":7.19,"l":7.17,"n":93,"o":7.19,"t":"2026-09-22T14:15:00Z","v":7294,"vw":7.181036},{"c":7.15,"h":7.17,"l":7.15,"n":74,"o":7.17,"t":"2026-09-22T14:30:00Z","v":3921,"vw":7.164286},{"c":7.15,"h":7.15,"l":7.145,"n":62,"o":7.15,"t":"2026-09-22T14:45:00Z","v":4444,"vw":7.149717},{"c":7.155,"h":7.155,"l":7.155,"n":12,"o":7.155,"t":"2026-09-22T15:00:00Z","v":1122,"vw":7.155},{"c":7.16,"h":7.17,"l":7.155,"n":79,"o":7.155,"t":"2026-09-22T15:15:00Z","v":7923,"vw":7.159986},{"c":7.175,"h":7.175,"l":7.155,"n":101,"o":7.16,"t":"2026-09-22T15:30:00Z","v":21702,"vw":7.163465},{"c":7.2,"h":7.2,"l":7.18,"n":124,"o":7.18,"t":"2026-09-22T15:45:00Z","v":13486,"vw":7.191474},{"c":7.2,"h":7.21,"l":7.2,"n":66,"o":7.2,"t":"2026-09-22T16:00:00Z","v":8147,"vw":7.205256},{"c":7.19,"h":7.205,"l":7.19,"n":22,"o":7.205,"t":"2026-09-22T16:15:00Z","v":948,"vw":7.194928},{"c":7.195,"h":7.2,"l":7.185,"n":88,"o":7.19,"t":"2026-09-22T16:30:00Z","v":13302,"vw":7.191289},{"c":7.21,"h":7.21,"l":7.2,"n":59,"o":7.2,"t":"2026-09-22T16:45:00Z","v":2882,"vw":7.202121},{"c":7.21,"h":7.21,"l":7.205,"n":16,"o":7.205,"t":"2026-09-22T17:00:00Z","v":645,"vw":7.208567},{"c":7.205,"h":7.205,"l":7.205,"n":17,"o":7.205,"t":"2026-09-22T17:15:00Z","v":435,"vw":7.205},{"c":7.205,"h":7.2089,"l":7.205,"n":26,"o":7.205,"t":"2026-09-22T17:30:00Z","v":5851,"vw":7.205441},{"c":7.21,"h":7.22,"l":7.205,"n":133,"o":7.205,"t":"2026-09-22T17:45:00Z","v":14749,"vw":7.211813},{"c":7.22,"h":7.225,"l":7.19,"n":124,"o":7.205,"t":"2026-09-22T18:00:00Z","v":21535,"vw":7.202414},{"c":7.22,"h":7.225,"l":7.22,"n":19,"o":7.225,"t":"2026-09-22T18:15:00Z","v":988,"vw":7.2219},{"c":7.225,"h":7.23,"l":7.22,"n":40,"o":7.22,"t":"2026-09-22T18:30:00Z","v":4310,"vw":7.222491},{"c":7.22,"h":7.22,"l":7.21,"n":50,"o":7.22,"t":"2026-09-22T18:45:00Z","v":7167,"vw":7.215851},{"c":7.2186,"h":7.22,"l":7.215,"n":34,"o":7.215,"t":"2026-09-22T19:00:00Z","v":2175,"vw":7.216532},{"c":7.215,"h":7.22,"l":7.2,"n":140,"o":7.21,"t":"2026-09-22T19:15:00Z","v":15820,"vw":7.208746},{"c":7.215,"h":7.23,"l":7.21,"n":311,"o":7.215,"t":"2026-09-22T19:30:00Z","v":50090,"vw":7.221832},{"c":7.21,"h":7.215,"l":7.2,"n":416,"o":7.21,"t":"2026-09-22T19:45:00Z","v":24634,"vw":7.207484},{"c":7.2,"h":7.2,"l":7.2,"n":7,"o":7.2,"t":"2026-09-22T20:00:00Z","v":14525,"vw":7.2},{"c":7.2,"h":7.2,"l":7.2,"n":5,"o":7.2,"t":"2026-09-23T13:15:00Z","v":186,"vw":7.2},{"c":7.17,"h":7.1836,"l":7.14,"n":39,"o":7.17,"t":"2026-09-23T13:30:00Z","v":8539,"vw":7.16985},{"c":7.16,"h":7.175,"l":7.16,"n":26,"o":7.17,"t":"2026-09-23T13:45:00Z","v":7556,"vw":7.170011},{"c":7.19,"h":7.195,"l":7.185,"n":60,"o":7.185,"t":"2026-09-23T14:00:00Z","v":4258,"vw":7.190096},{"c":7.165,"h":7.195,"l":7.165,"n":39,"o":7.195,"t":"2026-09-23T14:15:00Z","v":1885,"vw":7.185218},{"c":7.145,"h":7.17,"l":7.145,"n":38,"o":7.17,"t":"2026-09-23T14:30:00Z","v":5739,"vw":7.158277},{"c":7.148,"h":7.155,"l":7.14,"n":117,"o":7.145,"t":"2026-09-23T14:45:00Z","v":29997,"vw":7.147843},{"c":7.15,"h":7.16,"l":7.145,"n":254,"o":7.16,"t":"2026-09-23T15:00:00Z","v":60718,"vw":7.154284},{"c":7.15,"h":7.17,"l":7.15,"n":74,"o":7.15,"t":"2026-09-23T15:15:00Z","v":14356,"vw":7.15514},{"c":7.1699,"h":7.17,"l":7.145,"n":87,"o":7.145,"t":"2026-09-23T15:30:00Z","v":13029,"vw":7.159096},{"c":7.165,"h":7.165,"l":7.16,"n":21,"o":7.165,"t":"2026-09-23T15:45:00Z","v":3755,"vw":7.163432},{"c":7.17,"h":7.17,"l":7.1612,"n":22,"o":7.17,"t":"2026-09-23T16:00:00Z","v":2636,"vw":7.163515},{"c":7.165,"h":7.17,"l":7.165,"n":35,"o":7.165,"t":"2026-09-23T16:15:00Z","v":2197,"vw":7.168094},{"c":7.175,"h":7.175,"l":7.17,"n":23,"o":7.17,"t":"2026-09-23T16:30:00Z","v":1642,"vw":7.170709},{"c":7.17,"h":7.17,"l":7.165,"n":6,"o":7.17,"t":"2026-09-23T16:45:00Z","v":806,"vw":7.16938},{"c":7.155,"h":7.17,"l":7.155,"n":24,"o":7.165,"t":"2026-09-23T17:00:00Z","v":3182,"vw":7.160177},{"c":7.18,"h":7.18,"l":7.16,"n":87,"o":7.16,"t":"2026-09-23T17:15:00Z","v":9955,"vw":7.169529},{"c":7.17,"h":7.175,"l":7.16,"n":85,"o":7.175,"t":"2026-09-23T17:30:00Z","v":8772,"vw":7.168641},{"c":7.18,"h":7.18,"l":7.175,"n":12,"o":7.175,"t":"2026-09-23T17:45:00Z","v":422,"vw":7.178333},{"c":7.185,"h":7.19,"l":7.18,"n":36,"o":7.18,"t":"2026-09-23T18:00:00Z","v":3417,"vw":7.185662},{"c":7.195,"h":7.195,"l":7.185,"n":81,"o":7.185,"t":"2026-09-23T18:15:00Z","v":8771,"vw":7.187805},{"c":7.185,"h":7.2,"l":7.18,"n":75,"o":7.19,"t":"2026-09-23T18:30:00Z","v":13137,"vw":7.189399},{"c":7.185,"h":7.19,"l":7.185,"n":29,"o":7.185,"t":"2026-09-23T18:45:00Z","v":2109,"vw":7.185739},{"c":7.1885,"h":7.19,"l":7.18,"n":46,"o":7.185,"t":"2026-09-23T19:00:00Z","v":6183,"vw":7.185173},{"c":7.19,"h":7.19,"l":7.185,"n":54,"o":7.185,"t":"2026-09-23T19:15:00Z","v":6544,"vw":7.185529},{"c":7.185,"h":7.195,"l":7.185,"n":160,"o":7.19,"t":"2026-09-23T19:30:00Z","v":8608,"vw":7.188334},{"c":7.185,"h":7.19,"l":7.163,"n":368,"o":7.185,"t":"2026-09-23T19:45:00Z","v":30578,"vw":7.176407},{"c":7.2,"h":7.2,"l":7.18,"n":15,"o":7.18,"t":"2026-09-23T20:00:00Z","v":15366,"vw":7.180221},{"c":7.21,"h":7.21,"l":7.17,"n":34,"o":7.17,"t":"2026-09-24T13:30:00Z","v":10936,"vw":7.181211},{"c":7.155,"h":7.19,"l":7.15,"n":32,"o":7.19,"t":"2026-09-24T13:45:00Z","v":3651,"vw":7.17871},{"c":7.13,"h":7.15,"l":7.1101,"n":151,"o":7.145,"t":"2026-09-24T14:00:00Z","v":20031,"vw":7.122742},{"c":7.125,"h":7.135,"l":7.11,"n":128,"o":7.135,"t":"2026-09-24T14:15:00Z","v":12749,"vw":7.127584},{"c":7.13,"h":7.145,"l":7.13,"n":143,"o":7.13,"t":"2026-09-24T14:30:00Z","v":9289,"vw":7.136906},{"c":7.125,"h":7.13,"l":7.12,"n":50,"o":7.124,"t":"2026-09-24T14:45:00Z","v":3480,"vw":7.126575},{"c":7.12,"h":7.15,"l":7.12,"n":110,"o":7.13,"t":"2026-09-24T15:00:00Z","v":7849,"vw":7.133423},{"c":7.115,"h":7.115,"l":7.105,"n":63,"o":7.115,"t":"2026-09-24T15:15:00Z","v":2736,"vw":7.11},{"c":7.1,"h":7.11,"l":7.08,"n":84,"o":7.11,"t":"2026-09-24T15:30:00Z","v":7893,"vw":7.09484},{"c":7.12,"h":7.12,"l":7.105,"n":44,"o":7.105,"t":"2026-09-24T15:45:00Z","v":4570,"vw":7.109566},{"c":7.13,"h":7.13,"l":7.115,"n":51,"o":7.115,"t":"2026-09-24T16:00:00Z","v":2461,"vw":7.122738},{"c":7.165,"h":7.175,"l":7.135,"n":189,"o":7.145,"t":"2026-09-24T16:15:00Z","v":17017,"vw":7.157709},{"c":7.175,"h":7.18,"l":7.155,"n":69,"o":7.16,"t":"2026-09-24T16:30:00Z","v":4607,"vw":7.165632},{"c":7.175,"h":7.18,"l":7.17,"n":56,"o":7.17,"t":"2026-09-24T16:45:00Z","v":5084,"vw":7.175701},{"c":7.175,"h":7.18,"l":7.165,"n":78,"o":7.17,"t":"2026-09-24T17:00:00Z","v":5602,"vw":7.170486},{"c":7.16,"h":7.175,"l":7.16,"n":67,"o":7.17,"t":"2026-09-24T17:15:00Z","v":5328,"vw":7.163541},{"c":7.135,"h":7.155,"l":7.135,"n":55,"o":7.155,"t":"2026-09-24T17:30:00Z","v":3674,"vw":7.144303},{"c":7.135,"h":7.15,"l":7.13,"n":94,"o":7.135,"t":"2026-09-24T17:45:00Z","v":20412,"vw":7.13969},{"c":7.115,"h":7.13,"l":7.115,"n":61,"o":7.13,"t":"2026-09-24T18:00:00Z","v":4365,"vw":7.121965},{"c":7.115,"h":7.115,"l":7.105,"n":85,"o":7.115,"t":"2026-09-24T18:15:00Z","v":8270,"vw":7.1129},{"c":7.105,"h":7.115,"l":7.09,"n":128,"o":7.115,"t":"2026-09-24T18:30:00Z","v":13520,"vw":7.10094},{"c":7.125,"h":7.125,"l":7.105,"n":42,"o":7.105,"t":"2026-09-24T18:45:00Z","v":2492,"vw":7.115151},{"c":7.12,"h":7.13,"l":7.1103,"n":56,"o":7.13,"t":"2026-09-24T19:00:00Z","v":5279,"vw":7.118068},{"c":7.135,"h":7.14,"l":7.12,"n":91,"o":7.12,"t":"2026-09-24T19:15:00Z","v":5668,"vw":7.129587},{"c":7.14,"h":7.14,"l":7.1301,"n":165,"o":7.14,"t":"2026-09-24T19:30:00Z","v":15581,"vw":7.136567},{"c":7.14,"h":7.14,"l":7.115,"n":342,"o":7.14,"t":"2026-09-24T19:45:00Z","v":32494,"vw":7.126654},{"c":7.13,"h":7.13,"l":7.13,"n":8,"o":7.13,"t":"2026-09-24T20:00:00Z","v":13866,"vw":7.13},{"c":7.13,"h":7.15,"l":7.13,"n":6,"o":7.15,"t":"2026-09-25T12:30:00Z","v":1042,"vw":7.133861},{"c":7.115,"h":7.1599,"l":7.11,"n":94,"o":7.14,"t":"2026-09-25T13:30:00Z","v":38317,"vw":7.140058},{"c":7.09,"h":7.09,"l":7.08,"n":22,"o":7.08,"t":"2026-09-25T13:45:00Z","v":1425,"vw":7.088333},{"c":7.095,"h":7.1,"l":7.05,"n":189,"o":7.08,"t":"2026-09-25T14:00:00Z","v":29134,"vw":7.073938},{"c":7.175,"h":7.175,"l":7.1,"n":162,"o":7.1,"t":"2026-09-25T14:15:00Z","v":10124,"vw":7.141886},{"c":7.165,"h":7.1799,"l":7.16,"n":108,"o":7.1799,"t":"2026-09-25T14:30:00Z","v":10158,"vw":7.170502},{"c":7.16,"h":7.175,"l":7.15,"n":113,"o":7.17,"t":"2026-09-25T14:45:00Z","v":13598,"vw":7.162925},{"c":7.145,"h":7.155,"l":7.14,"n":36,"o":7.155,"t":"2026-09-25T15:00:00Z","v":3196,"vw":7.151843},{"c":7.115,"h":7.1408,"l":7.11,"n":124,"o":7.1408,"t":"2026-09-25T15:15:00Z","v":7234,"vw":7.122743},{"c":7.11,"h":7.1292,"l":7.11,"n":95,"o":7.115,"t":"2026-09-25T15:30:00Z","v":8812,"vw":7.120415},{"c":7.12,"h":7.12,"l":7.105,"n":80,"o":7.11,"t":"2026-09-25T15:45:00Z","v":3993,"vw":7.111391},{"c":7.13,"h":7.145,"l":7.13,"n":45,"o":7.13,"t":"2026-09-25T16:00:00Z","v":5130,"vw":7.137752},{"c":7.13,"h":7.13,"l":7.12,"n":70,"o":7.13,"t":"2026-09-25T16:15:00Z","v":8648,"vw":7.125295},{"c":7.135,"h":7.145,"l":7.135,"n":31,"o":7.14,"t":"2026-09-25T16:30:00Z","v":4844,"vw":7.136591},{"c":7.125,"h":7.135,"l":7.12,"n":54,"o":7.135,"t":"2026-09-25T16:45:00Z","v":3546,"vw":7.128042},{"c":7.11,"h":7.135,"l":7.095,"n":185,"o":7.129,"t":"2026-09-25T17:00:00Z","v":58559,"vw":7.119801},{"c":7.12,"h":7.12,"l":7.105,"n":57,"o":7.105,"t":"2026-09-25T17:15:00Z","v":5568,"vw":7.114318},{"c":7.1399,"h":7.1399,"l":7.12,"n":71,"o":7.13,"t":"2026-09-25T17:30:00Z","v":12259,"vw":7.126393},{"c":7.14,"h":7.14,"l":7.135,"n":19,"o":7.135,"t":"2026-09-25T17:45:00Z","v":1285,"vw":7.138188},{"c":7.14,"h":7.14,"l":7.135,"n":8,"o":7.135,"t":"2026-09-25T18:00:00Z","v":792,"vw":7.139359},{"c":7.13,"h":7.145,"l":7.13,"n":146,"o":7.14,"t":"2026-09-25T18:15:00Z","v":26097,"vw":7.1378},{"c":7.125,"h":7.13,"l":7.11,"n":102,"o":7.12,"t":"2026-09-25T18:30:00Z","v":11345,"vw":7.116151},{"c":7.14,"h":7.1499,"l":7.125,"n":62,"o":7.13,"t":"2026-09-25T18:45:00Z","v":4481,"vw":7.13847},{"c":7.155,"h":7.155,"l":7.14,"n":74,"o":7.145,"t":"2026-09-25T19:00:00Z","v":3743,"vw":7.145357},{"c":7.155,"h":7.155,"l":7.15,"n":81,"o":7.15,"t":"2026-09-25T19:15:00Z","v":4675,"vw":7.151486},{"c":7.175,"h":7.175,"l":7.1508,"n":98,"o":7.155,"t":"2026-09-25T19:30:00Z","v":6560,"vw":7.163304},{"c":7.155,"h":7.185,"l":7.155,"n":426,"o":7.175,"t":"2026-09-25T19:45:00Z","v":34702,"vw":7.169254},{"c":7.16,"h":7.16,"l":7.16,"n":7,"o":7.16,"t":"2026-09-25T20:00:00Z","v":12186,"vw":7.16},{"c":7.17,"h":7.17,"l":7.17,"n":2,"o":7.17,"t":"2026-09-28T08:00:00Z","v":301,"vw":7.17},{"c":7.04,"h":7.14,"l":7.04,"n":142,"o":7.14,"t":"2026-09-28T13:30:00Z","v":11420,"vw":7.099601},{"c":7.09,"h":7.1,"l":7.07,"n":60,"o":7.07,"t":"2026-09-28T13:45:00Z","v":3206,"vw":7.08633},{"c":7.11,"h":7.1199,"l":7.1,"n":64,"o":7.1,"t":"2026-09-28T14:00:00Z","v":5106,"vw":7.10768},{"c":7.0804,"h":7.11,"l":7.0804,"n":58,"o":7.11,"t":"2026-09-28T14:15:00Z","v":4101,"vw":7.095639},{"c":7.05,"h":7.09,"l":7.05,"n":73,"o":7.09,"t":"2026-09-28T14:30:00Z","v":3886,"vw":7.070247},{"c":7.05,"h":7.05,"l":7.04,"n":81,"o":7.04,"t":"2026-09-28T14:45:00Z","v":7191,"vw":7.048974},{"c":7.07,"h":7.07,"l":7.04,"n":150,"o":7.04,"t":"2026-09-28T15:00:00Z","v":15768,"vw":7.060106},{"c":7.07,"h":7.0792,"l":7.07,"n":50,"o":7.07,"t":"2026-09-28T15:15:00Z","v":1719,"vw":7.072506},{"c":7.085,"h":7.09,"l":7.06,"n":76,"o":7.06,"t":"2026-09-28T15:30:00Z","v":5369,"vw":7.074461},{"c":7.085,"h":7.085,"l":7.085,"n":32,"o":7.085,"t":"2026-09-28T15:45:00Z","v":2092,"vw":7.085},{"c":7.115,"h":7.12,"l":7.09,"n":80,"o":7.09,"t":"2026-09-28T16:00:00Z","v":14622,"vw":7.107269},{"c":7.155,"h":7.155,"l":7.115,"n":76,"o":7.115,"t":"2026-09-28T16:15:00Z","v":4524,"vw":7.134087},{"c":7.135,"h":7.155,"l":7.13,"n":104,"o":7.15,"t":"2026-09-28T16:30:00Z","v":17299,"vw":7.148709},{"c":7.135,"h":7.14,"l":7.125,"n":102,"o":7.14,"t":"2026-09-28T16:45:00Z","v":12263,"vw":7.13556},{"c":7.15,"h":7.15,"l":7.125,"n":108,"o":7.14,"t":"2026-09-28T17:00:00Z","v":10497,"vw":7.138026},{"c":7.145,"h":7.15,"l":7.14,"n":21,"o":7.15,"t":"2026-09-28T17:15:00Z","v":1839,"vw":7.148952},{"c":7.15,"h":7.15,"l":7.15,"n":14,"o":7.15,"t":"2026-09-28T17:30:00Z","v":814,"vw":7.15},{"c":7.155,"h":7.155,"l":7.14,"n":52,"o":7.145,"t":"2026-09-28T17:45:00Z","v":6905,"vw":7.15328},{"c":7.15,"h":7.16,"l":7.15,"n":85,"o":7.155,"t":"2026-09-28T18:00:00Z","v":5684,"vw":7.152806},{"c":7.135,"h":7.155,"l":7.13,"n":69,"o":7.155,"t":"2026-09-28T18:15:00Z","v":11892,"vw":7.140822},{"c":7.15,"h":7.15,"l":7.135,"n":62,"o":7.14,"t":"2026-09-28T18:30:00Z","v":5966,"vw":7.143108},{"c":7.135,"h":7.1593,"l":7.12,"n":379,"o":7.1525,"t":"2026-09-28T18:45:00Z","v":43783,"vw":7.132521},{"c":7.109,"h":7.15,"l":7.1,"n":190,"o":7.14,"t":"2026-09-28T19:00:00Z","v":19403,"vw":7.125428},{"c":7.11,"h":7.12,"l":7.1,"n":198,"o":7.1,"t":"2026-09-28T19:15:00Z","v":14607,"vw":7.108616},{"c":7.1,"h":7.12,"l":7.095,"n":210,"o":7.109,"t":"2026-09-28T19:30:00Z","v":12513,"vw":7.10563},{"c":7.07,"h":7.1,"l":7.06,"n":462,"o":7.099,"t":"2026-09-28T19:45:00Z","v":46867,"vw":7.080892},{"c":7.07,"h":7.07,"l":7.07,"n":9,"o":7.07,"t":"2026-09-28T20:00:00Z","v":24790,"vw":7.07},{"c":7.17,"h":7.18,"l":7.11,"n":74,"o":7.12,"t":"2026-09-29T13:30:00Z","v":7551,"vw":7.129749},{"c":7.22,"h":7.23,"l":7.18,"n":153,"o":7.18,"t":"2026-09-29T13:45:00Z","v":8734,"vw":7.21275},{"c":7.254,"h":7.255,"l":7.2202,"n":205,"o":7.225,"t":"2026-09-29T14:00:00Z","v":25997,"vw":7.241793},{"c":7.215,"h":7.26,"l":7.215,"n":95,"o":7.255,"t":"2026-09-29T14:15:00Z","v":7439,"vw":7.237394},{"c":7.19,"h":7.21,"l":7.18,"n":78,"o":7.21,"t":"2026-09-29T14:30:00Z","v":6142,"vw":7.195652},{"c":7.2,"h":7.215,"l":7.185,"n":123,"o":7.195,"t":"2026-09-29T14:45:00Z","v":7367,"vw":7.202606},{"c":7.1991,"h":7.1991,"l":7.185,"n":74,"o":7.19,"t":"2026-09-29T15:00:00Z","v":5050,"vw":7.190073},{"c":7.165,"h":7.2,"l":7.165,"n":58,"o":7.2,"t":"2026-09-29T15:15:00Z","v":6019,"vw":7.173249},{"c":7.145,"h":7.17,"l":7.145,"n":52,"o":7.17,"t":"2026-09-29T15:30:00Z","v":3919,"vw":7.164831},{"c":7.1301,"h":7.155,"l":7.1301,"n":107,"o":7.15,"t":"2026-09-29T15:45:00Z","v":9380,"vw":7.140619},{"c":7.14,"h":7.15,"l":7.14,"n":61,"o":7.14,"t":"2026-09-29T16:00:00Z","v":4890,"vw":7.14314},{"c":7.18,"h":7.18,"l":7.14,"n":148,"o":7.14,"t":"2026-09-29T16:15:00Z","v":11826,"vw":7.154107},{"c":7.17,"h":7.18,"l":7.17,"n":49,"o":7.18,"t":"2026-09-29T16:30:00Z","v":6866,"vw":7.172699},{"c":7.144,"h":7.165,"l":7.13,"n":105,"o":7.165,"t":"2026-09-29T16:45:00Z","v":7103,"vw":7.143712},{"c":7.125,"h":7.15,"l":7.105,"n":361,"o":7.15,"t":"2026-09-29T17:00:00Z","v":51173,"vw":7.120121},{"c":7.125,"h":7.13,"l":7.115,"n":57,"o":7.13,"t":"2026-09-29T17:15:00Z","v":2822,"vw":7.121475},{"c":7.115,"h":7.13,"l":7.11,"n":120,"o":7.125,"t":"2026-09-29T17:30:00Z","v":12275,"vw":7.122053},{"c":7.095,"h":7.115,"l":7.09,"n":77,"o":7.115,"t":"2026-09-29T17:45:00Z","v":3166,"vw":7.1075},{"c":7.105,"h":7.11,"l":7.1,"n":108,"o":7.1,"t":"2026-09-29T18:00:00Z","v":7809,"vw":7.108528},{"c":7.115,"h":7.115,"l":7.11,"n":15,"o":7.11,"t":"2026-09-29T18:15:00Z","v":966,"vw":7.11125},{"c":7.115,"h":7.13,"l":7.105,"n":149,"o":7.12,"t":"2026-09-29T18:30:00Z","v":18150,"vw":7.114854},{"c":7.13,"h":7.13,"l":7.115,"n":77,"o":7.115,"t":"2026-09-29T18:45:00Z","v":6198,"vw":7.119809},{"c":7.13,"h":7.13,"l":7.1201,"n":47,"o":7.13,"t":"2026-09-29T19:00:00Z","v":3099,"vw":7.126045},{"c":7.15,"h":7.15,"l":7.13,"n":112,"o":7.13,"t":"2026-09-29T19:15:00Z","v":7509,"vw":7.136808},{"c":7.15,"h":7.16,"l":7.144,"n":193,"o":7.15,"t":"2026-09-29T19:30:00Z","v":11242,"vw":7.148333},{"c":7.16,"h":7.16,"l":7.135,"n":617,"o":7.15,"t":"2026-09-29T19:45:00Z","v":43756,"vw":7.147923},{"c":7.16,"h":7.16,"l":7.16,"n":10,"o":7.16,"t":"2026-09-29T20:00:00Z","v":22505,"vw":7.16},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-09-29T21:45:00Z","v":499,"vw":7.13},{"c":7.15,"h":7.18,"l":7.13,"n":127,"o":7.16,"t":"2026-09-30T13:30:00Z","v":18918,"vw":7.149738},{"c":7.155,"h":7.16,"l":7.13,"n":126,"o":7.14,"t":"2026-09-30T13:45:00Z","v":11379,"vw":7.144077},{"c":7.17,"h":7.18,"l":7.15,"n":183,"o":7.15,"t":"2026-09-30T14:00:00Z","v":9277,"vw":7.163365},{"c":7.15,"h":7.19,"l":7.15,"n":170,"o":7.185,"t":"2026-09-30T14:15:00Z","v":10265,"vw":7.173951},{"c":7.15,"h":7.155,"l":7.14,"n":228,"o":7.15,"t":"2026-09-30T14:30:00Z","v":18772,"vw":7.144989},{"c":7.13,"h":7.16,"l":7.13,"n":231,"o":7.155,"t":"2026-09-30T14:45:00Z","v":13963,"vw":7.148686},{"c":7.135,"h":7.14,"l":7.12,"n":114,"o":7.13,"t":"2026-09-30T15:00:00Z","v":6102,"vw":7.130229},{"c":7.125,"h":7.14,"l":7.12,"n":73,"o":7.14,"t":"2026-09-30T15:15:00Z","v":3899,"vw":7.131046},{"c":7.115,"h":7.125,"l":7.115,"n":40,"o":7.125,"t":"2026-09-30T15:30:00Z","v":3196,"vw":7.12002},{"c":7.105,"h":7.115,"l":7.105,"n":102,"o":7.115,"t":"2026-09-30T15:45:00Z","v":8966,"vw":7.109773},{"c":7.125,"h":7.125,"l":7.11,"n":70,"o":7.11,"t":"2026-09-30T16:00:00Z","v":4435,"vw":7.117872},{"c":7.1301,"h":7.14,"l":7.12,"n":71,"o":7.12,"t":"2026-09-30T16:15:00Z","v":5856,"vw":7.130549},{"c":7.16,"h":7.16,"l":7.1301,"n":76,"o":7.135,"t":"2026-09-30T16:30:00Z","v":5976,"vw":7.140474},{"c":7.155,"h":7.16,"l":7.15,"n":105,"o":7.155,"t":"2026-09-30T16:45:00Z","v":6458,"vw":7.151901},{"c":7.135,"h":7.16,"l":7.135,"n":137,"o":7.16,"t":"2026-09-30T17:00:00Z","v":9178,"vw":7.14584},{"c":7.105,"h":7.135,"l":7.1,"n":190,"o":7.135,"t":"2026-09-30T17:15:00Z","v":14111,"vw":7.109319},{"c":7.105,"h":7.105,"l":7.1,"n":33,"o":7.105,"t":"2026-09-30T17:30:00Z","v":2816,"vw":7.104619},{"c":7.105,"h":7.11,"l":7.1,"n":104,"o":7.11,"t":"2026-09-30T17:45:00Z","v":7818,"vw":7.107151},{"c":7.085,"h":7.11,"l":7.085,"n":89,"o":7.105,"t":"2026-09-30T18:00:00Z","v":8066,"vw":7.099051},{"c":7.105,"h":7.105,"l":7.085,"n":53,"o":7.085,"t":"2026-09-30T18:15:00Z","v":3636,"vw":7.093971},{"c":7.095,"h":7.105,"l":7.08,"n":114,"o":7.105,"t":"2026-09-30T18:30:00Z","v":11110,"vw":7.091943},{"c":7.1,"h":7.1,"l":7.0992,"n":64,"o":7.1,"t":"2026-09-30T18:45:00Z","v":5311,"vw":7.09991},{"c":7.095,"h":7.1,"l":7.0901,"n":77,"o":7.1,"t":"2026-09-30T19:00:00Z","v":8029,"vw":7.094755},{"c":7.0891,"h":7.095,"l":7.08,"n":91,"o":7.095,"t":"2026-09-30T19:15:00Z","v":5812,"vw":7.086013},{"c":7.04,"h":7.085,"l":7.03,"n":307,"o":7.085,"t":"2026-09-30T19:30:00Z","v":36446,"vw":7.050333},{"c":7.035,"h":7.06,"l":7.01,"n":580,"o":7.035,"t":"2026-09-30T19:45:00Z","v":50919,"vw":7.041882},{"c":7.02,"h":7.02,"l":7.02,"n":9,"o":7.02,"t":"2026-09-30T20:00:00Z","v":63725,"vw":7.02},{"c":7.07,"h":7.07,"l":7.05,"n":11,"o":7.05,"t":"2026-10-01T11:00:00Z","v":3770,"vw":7.061603},{"c":7.021,"h":7.11,"l":7,"n":224,"o":7.11,"t":"2026-10-01T13:30:00Z","v":41994,"vw":7.030581},{"c":7.01,"h":7.03,"l":7,"n":123,"o":7.015,"t":"2026-10-01T13:45:00Z","v":11131,"vw":7.017063},{"c":7.025,"h":7.04,"l":6.995,"n":283,"o":7.01,"t":"2026-10-01T14:00:00Z","v":55604,"vw":7.019097},{"c":7.055,"h":7.06,"l":7.03,"n":112,"o":7.03,"t":"2026-10-01T14:15:00Z","v":10645,"vw":7.053091},{"c":7.0438,"h":7.055,"l":7.035,"n":130,"o":7.05,"t":"2026-10-01T14:30:00Z","v":11555,"vw":7.04682},{"c":7.025,"h":7.045,"l":7.015,"n":76,"o":7.045,"t":"2026-10-01T14:45:00Z","v":5896,"vw":7.027696},{"c":7.005,"h":7.0207,"l":7,"n":69,"o":7.0207,"t":"2026-10-01T15:00:00Z","v":4238,"vw":7.014142},{"c":7.005,"h":7.01,"l":7.005,"n":29,"o":7.005,"t":"2026-10-01T15:15:00Z","v":1181,"vw":7.006395},{"c":7.02,"h":7.035,"l":7.005,"n":94,"o":7.005,"t":"2026-10-01T15:30:00Z","v":9206,"vw":7.020074},{"c":7.0398,"h":7.0398,"l":7.0197,"n":50,"o":7.02,"t":"2026-10-01T15:45:00Z","v":4606,"vw":7.026291},{"c":7.026,"h":7.04,"l":7.026,"n":29,"o":7.035,"t":"2026-10-01T16:00:00Z","v":2980,"vw":7.03119},{"c":7.03,"h":7.035,"l":7.02,"n":151,"o":7.03,"t":"2026-10-01T16:15:00Z","v":7699,"vw":7.029328},{"c":7.035,"h":7.05,"l":7.02,"n":132,"o":7.035,"t":"2026-10-01T16:30:00Z","v":24214,"vw":7.033985},{"c":7.025,"h":7.04,"l":7.02,"n":110,"o":7.035,"t":"2026-10-01T16:45:00Z","v":6387,"vw":7.031898},{"c":7.035,"h":7.0399,"l":7.02,"n":89,"o":7.025,"t":"2026-10-01T17:00:00Z","v":13601,"vw":7.031395},{"c":7.07,"h":7.075,"l":7.04,"n":73,"o":7.04,"t":"2026-10-01T17:15:00Z","v":6499,"vw":7.057031},{"c":7.095,"h":7.095,"l":7.075,"n":142,"o":7.08,"t":"2026-10-01T17:30:00Z","v":8620,"vw":7.084805},{"c":7.1,"h":7.105,"l":7.095,"n":126,"o":7.095,"t":"2026-10-01T17:45:00Z","v":5144,"vw":7.100489},{"c":7.09,"h":7.0901,"l":7.07,"n":121,"o":7.0901,"t":"2026-10-01T18:00:00Z","v":8461,"vw":7.084348},{"c":7.095,"h":7.11,"l":7.095,"n":110,"o":7.095,"t":"2026-10-01T18:15:00Z","v":17051,"vw":7.106419},{"c":7.1,"h":7.105,"l":7.095,"n":94,"o":7.095,"t":"2026-10-01T18:30:00Z","v":3824,"vw":7.098857},{"c":7.105,"h":7.105,"l":7.095,"n":92,"o":7.095,"t":"2026-10-01T18:45:00Z","v":5662,"vw":7.100987},{"c":7.095,"h":7.105,"l":7.0908,"n":50,"o":7.105,"t":"2026-10-01T19:00:00Z","v":2620,"vw":7.0997},{"c":7.115,"h":7.1169,"l":7.1,"n":107,"o":7.1,"t":"2026-10-01T19:15:00Z","v":11442,"vw":7.10734},{"c":7.12,"h":7.13,"l":7.12,"n":224,"o":7.12,"t":"2026-10-01T19:30:00Z","v":19107,"vw":7.124024},{"c":7.133,"h":7.15,"l":7.11,"n":455,"o":7.111,"t":"2026-10-01T19:45:00Z","v":44630,"vw":7.132409},{"c":7.15,"h":7.15,"l":7.15,"n":9,"o":7.15,"t":"2026-10-01T20:00:00Z","v":22862,"vw":7.15},{"c":7.1309,"h":7.14,"l":7.1309,"n":9,"o":7.14,"t":"2026-10-01T23:00:00Z","v":2001,"vw":7.134253},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-02T12:45:00Z","v":100,"vw":7.18},{"c":7.075,"h":7.19,"l":7.075,"n":67,"o":7.18,"t":"2026-10-02T13:30:00Z","v":7009,"vw":7.156917},{"c":7.037,"h":7.1,"l":7.03,"n":52,"o":7.1,"t":"2026-10-02T13:45:00Z","v":6015,"vw":7.077233},{"c":7.0699,"h":7.08,"l":7.015,"n":219,"o":7.03,"t":"2026-10-02T14:00:00Z","v":22926,"vw":7.051504},{"c":7.085,"h":7.095,"l":7.06,"n":127,"o":7.06,"t":"2026-10-02T14:15:00Z","v":9599,"vw":7.076044},{"c":7.12,"h":7.125,"l":7.0899,"n":117,"o":7.09,"t":"2026-10-02T14:30:00Z","v":7678,"vw":7.105555},{"c":7.105,"h":7.12,"l":7.085,"n":50,"o":7.12,"t":"2026-10-02T14:45:00Z","v":3442,"vw":7.104829},{"c":7.025,"h":7.1,"l":7.025,"n":156,"o":7.1,"t":"2026-10-02T15:00:00Z","v":8379,"vw":7.055363},{"c":7.025,"h":7.025,"l":6.995,"n":133,"o":7.02,"t":"2026-10-02T15:15:00Z","v":10424,"vw":7.011346},{"c":7.005,"h":7.02,"l":7.005,"n":53,"o":7.02,"t":"2026-10-02T15:30:00Z","v":5045,"vw":7.013984},{"c":7.0099,"h":7.025,"l":7,"n":128,"o":7.005,"t":"2026-10-02T15:45:00Z","v":12016,"vw":7.012426},{"c":7.03,"h":7.03,"l":7.01,"n":115,"o":7.01,"t":"2026-10-02T16:00:00Z","v":8792,"vw":7.018785},{"c":7.035,"h":7.05,"l":7.0299,"n":68,"o":7.0299,"t":"2026-10-02T16:15:00Z","v":6737,"vw":7.036614},{"c":7.035,"h":7.035,"l":7.035,"n":26,"o":7.035,"t":"2026-10-02T16:30:00Z","v":810,"vw":7.035},{"c":7.035,"h":7.04,"l":7.034,"n":13,"o":7.035,"t":"2026-10-02T16:45:00Z","v":1668,"vw":7.03492},{"c":7.025,"h":7.05,"l":7.02,"n":152,"o":7.04,"t":"2026-10-02T17:00:00Z","v":34812,"vw":7.024968},{"c":7.015,"h":7.03,"l":7.015,"n":92,"o":7.025,"t":"2026-10-02T17:15:00Z","v":6696,"vw":7.019949},{"c":7.03,"h":7.03,"l":7.015,"n":50,"o":7.015,"t":"2026-10-02T17:30:00Z","v":3398,"vw":7.019459},{"c":7.04,"h":7.04,"l":7.025,"n":64,"o":7.025,"t":"2026-10-02T17:45:00Z","v":4204,"vw":7.030604},{"c":7.045,"h":7.045,"l":7.03,"n":78,"o":7.035,"t":"2026-10-02T18:00:00Z","v":8845,"vw":7.035802},{"c":7.015,"h":7.04,"l":7.015,"n":83,"o":7.04,"t":"2026-10-02T18:15:00Z","v":10085,"vw":7.031102},{"c":7.045,"h":7.05,"l":7.0173,"n":107,"o":7.0173,"t":"2026-10-02T18:30:00Z","v":6934,"vw":7.029786},{"c":7.055,"h":7.06,"l":7.0501,"n":86,"o":7.055,"t":"2026-10-02T18:45:00Z","v":5837,"vw":7.054613},{"c":7.0499,"h":7.06,"l":7.04,"n":92,"o":7.06,"t":"2026-10-02T19:00:00Z","v":5945,"vw":7.05362},{"c":7.06,"h":7.06,"l":7.045,"n":113,"o":7.045,"t":"2026-10-02T19:15:00Z","v":8816,"vw":7.055761},{"c":7.03,"h":7.065,"l":7.03,"n":172,"o":7.06,"t":"2026-10-02T19:30:00Z","v":13681,"vw":7.051321},{"c":7.01,"h":7.035,"l":7.005,"n":585,"o":7.03,"t":"2026-10-02T19:45:00Z","v":56975,"vw":7.015428},{"c":7,"h":7.01,"l":7,"n":14,"o":7.01,"t":"2026-10-02T20:00:00Z","v":28069,"vw":7.000464},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-02T20:15:00Z","v":162,"vw":7},{"c":7.095,"h":7.11,"l":7.055,"n":113,"o":7.09,"t":"2026-10-05T13:30:00Z","v":9113,"vw":7.093299},{"c":7.01,"h":7.1,"l":6.985,"n":116,"o":7.1,"t":"2026-10-05T13:45:00Z","v":16669,"vw":7.019524},{"c":7.03,"h":7.04,"l":7.02,"n":109,"o":7.02,"t":"2026-10-05T14:00:00Z","v":6744,"vw":7.029802},{"c":6.97,"h":7.0296,"l":6.97,"n":115,"o":7.0296,"t":"2026-10-05T14:15:00Z","v":19487,"vw":6.979974},{"c":6.975,"h":6.98,"l":6.955,"n":177,"o":6.98,"t":"2026-10-05T14:30:00Z","v":14203,"vw":6.969658},{"c":6.99,"h":6.99,"l":6.96,"n":156,"o":6.975,"t":"2026-10-05T14:45:00Z","v":17826,"vw":6.973006},{"c":6.995,"h":7.01,"l":6.995,"n":75,"o":7,"t":"2026-10-05T15:00:00Z","v":17964,"vw":7.002524},{"c":7.01,"h":7.01,"l":6.9903,"n":103,"o":6.995,"t":"2026-10-05T15:15:00Z","v":13463,"vw":7.00368},{"c":7.0339,"h":7.04,"l":7.0148,"n":119,"o":7.0148,"t":"2026-10-05T15:30:00Z","v":7574,"vw":7.023375},{"c":7.04,"h":7.045,"l":7.03,"n":80,"o":7.035,"t":"2026-10-05T15:45:00Z","v":8278,"vw":7.037291},{"c":7.03,"h":7.04,"l":7.03,"n":44,"o":7.04,"t":"2026-10-05T16:00:00Z","v":3038,"vw":7.032823},{"c":7.035,"h":7.04,"l":7.025,"n":51,"o":7.03,"t":"2026-10-05T16:15:00Z","v":3222,"vw":7.033094},{"c":7.04,"h":7.04,"l":7.035,"n":17,"o":7.035,"t":"2026-10-05T16:30:00Z","v":1048,"vw":7.037778},{"c":7.04,"h":7.045,"l":7.035,"n":38,"o":7.035,"t":"2026-10-05T16:45:00Z","v":2777,"vw":7.04},{"c":7.035,"h":7.035,"l":7.03,"n":12,"o":7.035,"t":"2026-10-05T17:00:00Z","v":772,"vw":7.0342},{"c":7.025,"h":7.03,"l":7.025,"n":26,"o":7.03,"t":"2026-10-05T17:15:00Z","v":1640,"vw":7.029627},{"c":7.015,"h":7.025,"l":7.015,"n":36,"o":7.025,"t":"2026-10-05T17:30:00Z","v":2218,"vw":7.018907},{"c":7.005,"h":7.015,"l":6.99,"n":124,"o":7.015,"t":"2026-10-05T17:45:00Z","v":17545,"vw":6.998107},{"c":6.98,"h":7.005,"l":6.975,"n":83,"o":7.005,"t":"2026-10-05T18:00:00Z","v":6469,"vw":6.988184},{"c":6.985,"h":6.9865,"l":6.985,"n":7,"o":6.9865,"t":"2026-10-05T18:15:00Z","v":1243,"vw":6.986364},{"c":6.975,"h":6.985,"l":6.975,"n":62,"o":6.985,"t":"2026-10-05T18:30:00Z","v":5718,"vw":6.982249},{"c":6.99,"h":6.99,"l":6.975,"n":44,"o":6.975,"t":"2026-10-05T18:45:00Z","v":3960,"vw":6.977958},{"c":6.985,"h":6.99,"l":6.98,"n":46,"o":6.98,"t":"2026-10-05T19:00:00Z","v":2571,"vw":6.984427},{"c":6.945,"h":6.98,"l":6.9442,"n":152,"o":6.98,"t":"2026-10-05T19:15:00Z","v":28361,"vw":6.956847},{"c":6.92,"h":6.945,"l":6.905,"n":229,"o":6.945,"t":"2026-10-05T19:30:00Z","v":27148,"vw":6.919897},{"c":6.93,"h":6.935,"l":6.91,"n":419,"o":6.925,"t":"2026-10-05T19:45:00Z","v":41871,"vw":6.922168},{"c":6.92,"h":6.93,"l":6.92,"n":22,"o":6.93,"t":"2026-10-05T20:00:00Z","v":14241,"vw":6.929864},{"c":6.96,"h":6.96,"l":6.96,"n":3,"o":6.96,"t":"2026-10-06T11:00:00Z","v":300,"vw":6.96},{"c":6.92,"h":6.92,"l":6.92,"n":6,"o":6.92,"t":"2026-10-06T13:15:00Z","v":203,"vw":6.92},{"c":6.9,"h":6.96,"l":6.875,"n":119,"o":6.96,"t":"2026-10-06T13:30:00Z","v":30323,"vw":6.930728},{"c":6.91,"h":6.92,"l":6.89,"n":82,"o":6.9,"t":"2026-10-06T13:45:00Z","v":13349,"vw":6.906209},{"c":6.91,"h":6.93,"l":6.91,"n":114,"o":6.92,"t":"2026-10-06T14:00:00Z","v":9799,"vw":6.921893},{"c":6.94,"h":6.94,"l":6.9099,"n":79,"o":6.915,"t":"2026-10-06T14:15:00Z","v":21228,"vw":6.91978},{"c":6.97,"h":6.97,"l":6.94,"n":64,"o":6.94,"t":"2026-10-06T14:30:00Z","v":4405,"vw":6.957971},{"c":6.94,"h":6.965,"l":6.94,"n":73,"o":6.965,"t":"2026-10-06T14:45:00Z","v":4456,"vw":6.950328},{"c":6.98,"h":6.98,"l":6.945,"n":72,"o":6.945,"t":"2026-10-06T15:00:00Z","v":3356,"vw":6.958629},{"c":6.98,"h":6.9899,"l":6.98,"n":40,"o":6.985,"t":"2026-10-06T15:15:00Z","v":5869,"vw":6.988779},{"c":6.99,"h":6.99,"l":6.97,"n":53,"o":6.97,"t":"2026-10-06T15:30:00Z","v":5696,"vw":6.97778},{"c":6.98,"h":6.985,"l":6.9706,"n":68,"o":6.985,"t":"2026-10-06T15:45:00Z","v":8205,"vw":6.980183},{"c":6.975,"h":6.98,"l":6.9701,"n":60,"o":6.9793,"t":"2026-10-06T16:00:00Z","v":2913,"vw":6.976204},{"c":6.95,"h":6.97,"l":6.945,"n":112,"o":6.97,"t":"2026-10-06T16:15:00Z","v":8430,"vw":6.954342},{"c":6.98,"h":6.98,"l":6.95,"n":36,"o":6.95,"t":"2026-10-06T16:30:00Z","v":8604,"vw":6.966896},{"c":6.955,"h":6.97,"l":6.955,"n":42,"o":6.97,"t":"2026-10-06T16:45:00Z","v":4170,"vw":6.9618},{"c":6.95,"h":6.955,"l":6.94,"n":54,"o":6.95,"t":"2026-10-06T17:00:00Z","v":4032,"vw":6.947766},{"c":6.94,"h":6.95,"l":6.93,"n":70,"o":6.95,"t":"2026-10-06T17:15:00Z","v":7733,"vw":6.940863},{"c":6.93,"h":6.935,"l":6.93,"n":18,"o":6.935,"t":"2026-10-06T17:30:00Z","v":1628,"vw":6.934323},{"c":6.9343,"h":6.935,"l":6.9343,"n":30,"o":6.935,"t":"2026-10-06T17:45:00Z","v":2262,"vw":6.934806},{"c":6.934,"h":6.935,"l":6.934,"n":9,"o":6.935,"t":"2026-10-06T18:00:00Z","v":1548,"vw":6.934333},{"c":6.935,"h":6.935,"l":6.925,"n":67,"o":6.93,"t":"2026-10-06T18:15:00Z","v":8154,"vw":6.92915},{"c":6.955,"h":6.955,"l":6.935,"n":62,"o":6.94,"t":"2026-10-06T18:30:00Z","v":6489,"vw":6.941991},{"c":6.955,"h":6.955,"l":6.95,"n":24,"o":6.955,"t":"2026-10-06T18:45:00Z","v":5755,"vw":6.953338},{"c":6.945,"h":6.96,"l":6.945,"n":66,"o":6.96,"t":"2026-10-06T19:00:00Z","v":5422,"vw":6.953471},{"c":6.945,"h":6.95,"l":6.94,"n":63,"o":6.945,"t":"2026-10-06T19:15:00Z","v":7068,"vw":6.946904},{"c":6.955,"h":6.97,"l":6.945,"n":122,"o":6.945,"t":"2026-10-06T19:30:00Z","v":6691,"vw":6.957647},{"c":6.95,"h":6.955,"l":6.93,"n":294,"o":6.955,"t":"2026-10-06T19:45:00Z","v":26069,"vw":6.944126},{"c":6.95,"h":6.95,"l":6.95,"n":10,"o":6.95,"t":"2026-10-06T20:00:00Z","v":21512,"vw":6.95},{"c":6.93,"h":6.93,"l":6.93,"n":5,"o":6.93,"t":"2026-10-07T11:45:00Z","v":243,"vw":6.93},{"c":6.8,"h":6.885,"l":6.75,"n":169,"o":6.83,"t":"2026-10-07T13:30:00Z","v":33381,"vw":6.830857},{"c":6.835,"h":6.89,"l":6.8,"n":89,"o":6.8,"t":"2026-10-07T13:45:00Z","v":23016,"vw":6.868687},{"c":6.89,"h":6.89,"l":6.8477,"n":110,"o":6.85,"t":"2026-10-07T14:00:00Z","v":12506,"vw":6.861513},{"c":6.875,"h":6.9,"l":6.86,"n":128,"o":6.89,"t":"2026-10-07T14:15:00Z","v":17227,"vw":6.888918},{"c":6.85,"h":6.89,"l":6.85,"n":120,"o":6.875,"t":"2026-10-07T14:30:00Z","v":18029,"vw":6.869978},{"c":6.855,"h":6.87,"l":6.83,"n":140,"o":6.845,"t":"2026-10-07T14:45:00Z","v":27309,"vw":6.853257},{"c":6.85,"h":6.86,"l":6.84,"n":97,"o":6.85,"t":"2026-10-07T15:00:00Z","v":5957,"vw":6.847477},{"c":6.825,"h":6.845,"l":6.82,"n":58,"o":6.845,"t":"2026-10-07T15:15:00Z","v":3101,"vw":6.829837},{"c":6.84,"h":6.84,"l":6.82,"n":45,"o":6.83,"t":"2026-10-07T15:30:00Z","v":4029,"vw":6.824748},{"c":6.83,"h":6.84,"l":6.82,"n":63,"o":6.835,"t":"2026-10-07T15:45:00Z","v":9783,"vw":6.822647},{"c":6.81,"h":6.835,"l":6.8,"n":58,"o":6.83,"t":"2026-10-07T16:00:00Z","v":5855,"vw":6.815225},{"c":6.84,"h":6.84,"l":6.81,"n":67,"o":6.81,"t":"2026-10-07T16:15:00Z","v":5476,"vw":6.819896},{"c":6.82,"h":6.838,"l":6.82,"n":45,"o":6.838,"t":"2026-10-07T16:30:00Z","v":2394,"vw":6.829089},{"c":6.82,"h":6.82,"l":6.81,"n":42,"o":6.82,"t":"2026-10-07T16:45:00Z","v":3882,"vw":6.814951},{"c":6.825,"h":6.84,"l":6.805,"n":80,"o":6.815,"t":"2026-10-07T17:00:00Z","v":14104,"vw":6.816601},{"c":6.815,"h":6.82,"l":6.815,"n":18,"o":6.82,"t":"2026-10-07T17:15:00Z","v":2589,"vw":6.817142},{"c":6.835,"h":6.835,"l":6.8141,"n":35,"o":6.815,"t":"2026-10-07T17:30:00Z","v":6140,"vw":6.827931},{"c":6.85,"h":6.85,"l":6.835,"n":29,"o":6.835,"t":"2026-10-07T17:45:00Z","v":1538,"vw":6.841523},{"c":6.85,"h":6.85,"l":6.84,"n":10,"o":6.84,"t":"2026-10-07T18:00:00Z","v":1261,"vw":6.845},{"c":6.845,"h":6.85,"l":6.835,"n":49,"o":6.85,"t":"2026-10-07T18:15:00Z","v":2961,"vw":6.843864},{"c":6.875,"h":6.875,"l":6.8401,"n":44,"o":6.8401,"t":"2026-10-07T18:30:00Z","v":5008,"vw":6.849604},{"c":6.885,"h":6.89,"l":6.875,"n":80,"o":6.88,"t":"2026-10-07T18:45:00Z","v":10178,"vw":6.8825},{"c":6.875,"h":6.89,"l":6.855,"n":54,"o":6.89,"t":"2026-10-07T19:00:00Z","v":3485,"vw":6.872308},{"c":6.8665,"h":6.88,"l":6.865,"n":22,"o":6.88,"t":"2026-10-07T19:15:00Z","v":1549,"vw":6.87079},{"c":6.845,"h":6.8601,"l":6.8442,"n":61,"o":6.86,"t":"2026-10-07T19:30:00Z","v":13930,"vw":6.849522},{"c":6.89,"h":6.89,"l":6.835,"n":217,"o":6.845,"t":"2026-10-07T19:45:00Z","v":21729,"vw":6.864387},{"c":6.89,"h":6.89,"l":6.89,"n":9,"o":6.89,"t":"2026-10-07T20:00:00Z","v":11008,"vw":6.89},{"c":6.89,"h":6.89,"l":6.89,"n":2,"o":6.89,"t":"2026-10-08T12:45:00Z","v":200,"vw":6.89},{"c":6.92,"h":6.92,"l":6.8608,"n":49,"o":6.87,"t":"2026-10-08T13:30:00Z","v":11345,"vw":6.873638},{"c":6.92,"h":6.94,"l":6.92,"n":7,"o":6.94,"t":"2026-10-08T13:45:00Z","v":617,"vw":6.927547},{"c":6.92,"h":6.94,"l":6.92,"n":34,"o":6.92,"t":"2026-10-08T14:00:00Z","v":3578,"vw":6.933097},{"c":6.92,"h":6.93,"l":6.92,"n":58,"o":6.92,"t":"2026-10-08T14:15:00Z","v":4404,"vw":6.927171},{"c":6.935,"h":6.935,"l":6.92,"n":87,"o":6.92,"t":"2026-10-08T14:30:00Z","v":5779,"vw":6.924371},{"c":6.915,"h":6.94,"l":6.91,"n":101,"o":6.93,"t":"2026-10-08T14:45:00Z","v":11046,"vw":6.921323},{"c":6.91,"h":6.925,"l":6.905,"n":56,"o":6.91,"t":"2026-10-08T15:00:00Z","v":8656,"vw":6.908454},{"c":6.87,"h":6.9,"l":6.87,"n":62,"o":6.9,"t":"2026-10-08T15:15:00Z","v":9130,"vw":6.888599},{"c":6.86,"h":6.87,"l":6.84,"n":109,"o":6.87,"t":"2026-10-08T15:30:00Z","v":24286,"vw":6.84779},{"c":6.8601,"h":6.865,"l":6.85,"n":49,"o":6.86,"t":"2026-10-08T15:45:00Z","v":7370,"vw":6.85754},{"c":6.88,"h":6.88,"l":6.8601,"n":63,"o":6.865,"t":"2026-10-08T16:00:00Z","v":5795,"vw":6.864723},{"c":6.87,"h":6.905,"l":6.87,"n":124,"o":6.875,"t":"2026-10-08T16:15:00Z","v":10972,"vw":6.885728},{"c":6.85,"h":6.86,"l":6.85,"n":47,"o":6.86,"t":"2026-10-08T16:30:00Z","v":7308,"vw":6.853654},{"c":6.89,"h":6.89,"l":6.85,"n":183,"o":6.85,"t":"2026-10-08T16:45:00Z","v":12163,"vw":6.868663},{"c":6.89,"h":6.89,"l":6.865,"n":65,"o":6.88,"t":"2026-10-08T17:00:00Z","v":3999,"vw":6.87637},{"c":6.88,"h":6.9,"l":6.88,"n":60,"o":6.895,"t":"2026-10-08T17:15:00Z","v":3339,"vw":6.889745},{"c":6.92,"h":6.925,"l":6.89,"n":83,"o":6.89,"t":"2026-10-08T17:30:00Z","v":6218,"vw":6.907423},{"c":6.915,"h":6.935,"l":6.905,"n":102,"o":6.93,"t":"2026-10-08T17:45:00Z","v":12442,"vw":6.924167},{"c":6.925,"h":6.925,"l":6.92,"n":73,"o":6.92,"t":"2026-10-08T18:00:00Z","v":8955,"vw":6.920729},{"c":6.9299,"h":6.9299,"l":6.92,"n":27,"o":6.92,"t":"2026-10-08T18:15:00Z","v":2879,"vw":6.928914},{"c":6.93,"h":6.93,"l":6.925,"n":16,"o":6.925,"t":"2026-10-08T18:30:00Z","v":1630,"vw":6.928462},{"c":6.955,"h":6.965,"l":6.935,"n":61,"o":6.935,"t":"2026-10-08T18:45:00Z","v":4404,"vw":6.947613},{"c":6.945,"h":6.96,"l":6.945,"n":80,"o":6.955,"t":"2026-10-08T19:00:00Z","v":16898,"vw":6.952741},{"c":6.94,"h":6.95,"l":6.935,"n":81,"o":6.94,"t":"2026-10-08T19:15:00Z","v":6609,"vw":6.94044},{"c":6.95,"h":6.95,"l":6.925,"n":134,"o":6.94,"t":"2026-10-08T19:30:00Z","v":9961,"vw":6.937816},{"c":6.97,"h":6.97,"l":6.94,"n":405,"o":6.945,"t":"2026-10-08T19:45:00Z","v":25210,"vw":6.951067},{"c":6.96,"h":6.96,"l":6.96,"n":8,"o":6.96,"t":"2026-10-08T20:00:00Z","v":20396,"vw":6.96},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-08T20:30:00Z","v":499,"vw":6.95},{"c":6.8873,"h":6.8873,"l":6.8873,"n":1,"o":6.8873,"t":"2026-10-08T20:45:00Z","v":980,"vw":6.8873},{"c":6.93,"h":6.93,"l":6.93,"n":1,"o":6.93,"t":"2026-10-09T11:00:00Z","v":143,"vw":6.93},{"c":6.95,"h":7,"l":6.92,"n":57,"o":6.96,"t":"2026-10-09T13:30:00Z","v":5843,"vw":6.952855},{"c":6.89,"h":6.95,"l":6.89,"n":38,"o":6.95,"t":"2026-10-09T13:45:00Z","v":2020,"vw":6.905187},{"c":6.88,"h":6.885,"l":6.875,"n":74,"o":6.884,"t":"2026-10-09T14:00:00Z","v":5521,"vw":6.879261},{"c":6.89,"h":6.89,"l":6.88,"n":52,"o":6.88,"t":"2026-10-09T14:15:00Z","v":6582,"vw":6.886188},{"c":6.88,"h":6.885,"l":6.87,"n":32,"o":6.885,"t":"2026-10-09T14:30:00Z","v":4410,"vw":6.877063},{"c":6.8997,"h":6.8997,"l":6.875,"n":64,"o":6.875,"t":"2026-10-09T14:45:00Z","v":4958,"vw":6.88755},{"c":6.91,"h":6.91,"l":6.9,"n":40,"o":6.9,"t":"2026-10-09T15:00:00Z","v":10704,"vw":6.904306},{"c":6.925,"h":6.93,"l":6.915,"n":75,"o":6.92,"t":"2026-10-09T15:15:00Z","v":10188,"vw":6.920337},{"c":6.9,"h":6.925,"l":6.9,"n":56,"o":6.925,"t":"2026-10-09T15:30:00Z","v":3605,"vw":6.914221},{"c":6.91,"h":6.91,"l":6.9,"n":58,"o":6.9,"t":"2026-10-09T15:45:00Z","v":3931,"vw":6.901241},{"c":6.91,"h":6.92,"l":6.91,"n":34,"o":6.92,"t":"2026-10-09T16:00:00Z","v":2400,"vw":6.914211},{"c":6.94,"h":6.94,"l":6.91,"n":53,"o":6.91,"t":"2026-10-09T16:15:00Z","v":5084,"vw":6.931365},{"c":6.945,"h":6.95,"l":6.94,"n":32,"o":6.94,"t":"2026-10-09T16:30:00Z","v":3601,"vw":6.940741},{"c":6.94,"h":6.945,"l":6.93,"n":47,"o":6.945,"t":"2026-10-09T16:45:00Z","v":2717,"vw":6.939747},{"c":6.935,"h":6.945,"l":6.935,"n":34,"o":6.94,"t":"2026-10-09T17:00:00Z","v":1902,"vw":6.939907},{"c":6.9205,"h":6.93,"l":6.92,"n":35,"o":6.93,"t":"2026-10-09T17:15:00Z","v":3401,"vw":6.925306},{"c":6.925,"h":6.925,"l":6.925,"n":14,"o":6.925,"t":"2026-10-09T17:30:00Z","v":121,"vw":6.925},{"c":6.92,"h":6.925,"l":6.915,"n":59,"o":6.9201,"t":"2026-10-09T17:45:00Z","v":4407,"vw":6.920227},{"c":6.91,"h":6.935,"l":6.91,"n":139,"o":6.92,"t":"2026-10-09T18:00:00Z","v":25892,"vw":6.926782},{"c":6.9,"h":6.905,"l":6.9,"n":20,"o":6.9,"t":"2026-10-09T18:15:00Z","v":1989,"vw":6.902726},{"c":6.9,"h":6.91,"l":6.9,"n":16,"o":6.905,"t":"2026-10-09T18:30:00Z","v":1992,"vw":6.903339},{"c":6.9,"h":6.91,"l":6.892,"n":128,"o":6.905,"t":"2026-10-09T18:45:00Z","v":22431,"vw":6.899942},{"c":6.91,"h":6.915,"l":6.905,"n":42,"o":6.905,"t":"2026-10-09T19:00:00Z","v":2930,"vw":6.911125},{"c":6.895,"h":6.91,"l":6.895,"n":60,"o":6.91,"t":"2026-10-09T19:15:00Z","v":4850,"vw":6.901572},{"c":6.885,"h":6.9,"l":6.885,"n":117,"o":6.895,"t":"2026-10-09T19:30:00Z","v":16164,"vw":6.890441},{"c":6.94,"h":6.94,"l":6.875,"n":497,"o":6.885,"t":"2026-10-09T19:45:00Z","v":44124,"vw":6.910002},{"c":6.84,"h":6.94,"l":6.84,"n":12,"o":6.94,"t":"2026-10-09T20:00:00Z","v":10989,"vw":6.935396},{"c":6.885,"h":6.935,"l":6.8727,"n":84,"o":6.91,"t":"2026-10-12T13:30:00Z","v":11051,"vw":6.900562},{"c":6.86,"h":6.8825,"l":6.86,"n":54,"o":6.88,"t":"2026-10-12T13:45:00Z","v":6212,"vw":6.874471},{"c":6.865,"h":6.865,"l":6.84,"n":108,"o":6.86,"t":"2026-10-12T14:00:00Z","v":6251,"vw":6.847082},{"c":6.89,"h":6.8989,"l":6.86,"n":119,"o":6.86,"t":"2026-10-12T14:15:00Z","v":8163,"vw":6.881487},{"c":6.89,"h":6.895,"l":6.875,"n":65,"o":6.875,"t":"2026-10-12T14:30:00Z","v":5946,"vw":6.888517},{"c":6.9,"h":6.9,"l":6.8915,"n":28,"o":6.8915,"t":"2026-10-12T14:45:00Z","v":1187,"vw":6.898786},{"c":6.92,"h":6.94,"l":6.9099,"n":67,"o":6.91,"t":"2026-10-12T15:00:00Z","v":25027,"vw":6.935158},{"c":6.92,"h":6.92,"l":6.92,"n":46,"o":6.92,"t":"2026-10-12T15:15:00Z","v":1680,"vw":6.92},{"c":6.915,"h":6.92,"l":6.9,"n":82,"o":6.915,"t":"2026-10-12T15:30:00Z","v":17915,"vw":6.908762},{"c":6.92,"h":6.92,"l":6.91,"n":20,"o":6.91,"t":"2026-10-12T15:45:00Z","v":1434,"vw":6.912297},{"c":6.925,"h":6.925,"l":6.9199,"n":23,"o":6.92,"t":"2026-10-12T16:00:00Z","v":2459,"vw":6.923995},{"c":6.905,"h":6.92,"l":6.905,"n":43,"o":6.92,"t":"2026-10-12T16:15:00Z","v":2055,"vw":6.913671},{"c":6.915,"h":6.915,"l":6.91,"n":30,"o":6.91,"t":"2026-10-12T16:30:00Z","v":1836,"vw":6.911663},{"c":6.9,"h":6.915,"l":6.9,"n":46,"o":6.915,"t":"2026-10-12T16:45:00Z","v":1889,"vw":6.908571},{"c":6.9001,"h":6.91,"l":6.9001,"n":39,"o":6.91,"t":"2026-10-12T17:00:00Z","v":2115,"vw":6.907914},{"c":6.895,"h":6.905,"l":6.895,"n":23,"o":6.905,"t":"2026-10-12T17:15:00Z","v":1012,"vw":6.900833},{"c":6.875,"h":6.895,"l":6.86,"n":95,"o":6.895,"t":"2026-10-12T17:30:00Z","v":16742,"vw":6.868373},{"c":6.89,"h":6.89,"l":6.875,"n":55,"o":6.875,"t":"2026-10-12T17:45:00Z","v":3824,"vw":6.884065},{"c":6.88,"h":6.895,"l":6.88,"n":139,"o":6.895,"t":"2026-10-12T18:00:00Z","v":4864,"vw":6.891198},{"c":6.8601,"h":6.88,"l":6.8601,"n":41,"o":6.88,"t":"2026-10-12T18:15:00Z","v":4717,"vw":6.866173},{"c":6.865,"h":6.865,"l":6.86,"n":20,"o":6.86,"t":"2026-10-12T18:30:00Z","v":3403,"vw":6.860653},{"c":6.875,"h":6.882,"l":6.865,"n":103,"o":6.865,"t":"2026-10-12T18:45:00Z","v":5426,"vw":6.877886},{"c":6.88,"h":6.885,"l":6.875,"n":122,"o":6.875,"t":"2026-10-12T19:00:00Z","v":7260,"vw":6.880289},{"c":6.88,"h":6.88,"l":6.8701,"n":91,"o":6.875,"t":"2026-10-12T19:15:00Z","v":4935,"vw":6.875458},{"c":6.875,"h":6.88,"l":6.87,"n":107,"o":6.875,"t":"2026-10-12T19:30:00Z","v":6938,"vw":6.875205},{"c":6.89,"h":6.89,"l":6.865,"n":375,"o":6.875,"t":"2026-10-12T19:45:00Z","v":21964,"vw":6.874377},{"c":6.88,"h":6.88,"l":6.88,"n":6,"o":6.88,"t":"2026-10-12T20:00:00Z","v":12465,"vw":6.88},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-10-13T13:15:00Z","v":200,"vw":6.89},{"c":6.88,"h":6.9,"l":6.83,"n":38,"o":6.9,"t":"2026-10-13T13:30:00Z","v":10826,"vw":6.885117},{"c":6.85,"h":6.88,"l":6.8317,"n":25,"o":6.87,"t":"2026-10-13T13:45:00Z","v":2798,"vw":6.853042},{"c":6.84,"h":6.84,"l":6.82,"n":54,"o":6.84,"t":"2026-10-13T14:00:00Z","v":6981,"vw":6.827969},{"c":6.83,"h":6.8497,"l":6.81,"n":66,"o":6.845,"t":"2026-10-13T14:15:00Z","v":6437,"vw":6.832403},{"c":6.835,"h":6.84,"l":6.8299,"n":46,"o":6.84,"t":"2026-10-13T14:30:00Z","v":4802,"vw":6.8352},{"c":6.83,"h":6.845,"l":6.83,"n":40,"o":6.84,"t":"2026-10-13T14:45:00Z","v":2860,"vw":6.837219},{"c":6.84,"h":6.84,"l":6.84,"n":34,"o":6.84,"t":"2026-10-13T15:00:00Z","v":1912,"vw":6.84},{"c":6.815,"h":6.84,"l":6.815,"n":69,"o":6.84,"t":"2026-10-13T15:15:00Z","v":7288,"vw":6.828329},{"c":6.82,"h":6.825,"l":6.815,"n":45,"o":6.815,"t":"2026-10-13T15:30:00Z","v":3966,"vw":6.821212},{"c":6.8101,"h":6.8299,"l":6.8101,"n":17,"o":6.8299,"t":"2026-10-13T15:45:00Z","v":3031,"vw":6.816464},{"c":6.805,"h":6.82,"l":6.79,"n":100,"o":6.82,"t":"2026-10-13T16:00:00Z","v":17879,"vw":6.802819},{"c":6.795,"h":6.815,"l":6.795,"n":32,"o":6.81,"t":"2026-10-13T16:15:00Z","v":2350,"vw":6.806175},{"c":6.79,"h":6.8,"l":6.79,"n":32,"o":6.795,"t":"2026-10-13T16:30:00Z","v":2557,"vw":6.796537},{"c":6.79,"h":6.795,"l":6.79,"n":24,"o":6.795,"t":"2026-10-13T16:45:00Z","v":2315,"vw":6.790927},{"c":6.785,"h":6.795,"l":6.782,"n":112,"o":6.785,"t":"2026-10-13T17:00:00Z","v":12432,"vw":6.785827},{"c":6.78,"h":6.78,"l":6.78,"n":14,"o":6.78,"t":"2026-10-13T17:15:00Z","v":645,"vw":6.78},{"c":6.77,"h":6.77,"l":6.765,"n":18,"o":6.77,"t":"2026-10-13T17:30:00Z","v":1824,"vw":6.769375},{"c":6.755,"h":6.76,"l":6.745,"n":67,"o":6.76,"t":"2026-10-13T17:45:00Z","v":7737,"vw":6.750091},{"c":6.7799,"h":6.78,"l":6.755,"n":102,"o":6.755,"t":"2026-10-13T18:00:00Z","v":11475,"vw":6.766135},{"c":6.755,"h":6.775,"l":6.755,"n":63,"o":6.775,"t":"2026-10-13T18:15:00Z","v":11770,"vw":6.767823},{"c":6.7695,"h":6.775,"l":6.755,"n":96,"o":6.76,"t":"2026-10-13T18:30:00Z","v":12099,"vw":6.764158},{"c":6.775,"h":6.7799,"l":6.7509,"n":90,"o":6.77,"t":"2026-10-13T18:45:00Z","v":15823,"vw":6.765068},{"c":6.79,"h":6.79,"l":6.78,"n":37,"o":6.78,"t":"2026-10-13T19:00:00Z","v":3109,"vw":6.782281},{"c":6.79,"h":6.79,"l":6.78,"n":59,"o":6.79,"t":"2026-10-13T19:15:00Z","v":5565,"vw":6.785886},{"c":6.82,"h":6.825,"l":6.785,"n":144,"o":6.7899,"t":"2026-10-13T19:30:00Z","v":16424,"vw":6.80459},{"c":6.81,"h":6.825,"l":6.785,"n":365,"o":6.815,"t":"2026-10-13T19:45:00Z","v":33359,"vw":6.806451},{"c":6.8,"h":6.8,"l":6.8,"n":7,"o":6.8,"t":"2026-10-13T20:00:00Z","v":23423,"vw":6.8},{"c":6.93,"h":6.93,"l":6.93,"n":1,"o":6.93,"t":"2026-10-14T12:15:00Z","v":1500,"vw":6.93},{"c":6.73,"h":6.79,"l":6.72,"n":53,"o":6.79,"t":"2026-10-14T13:30:00Z","v":15531,"vw":6.780987},{"c":6.73,"h":6.73,"l":6.7041,"n":17,"o":6.7041,"t":"2026-10-14T13:45:00Z","v":2945,"vw":6.715958},{"c":6.7558,"h":6.7558,"l":6.72,"n":109,"o":6.72,"t":"2026-10-14T14:00:00Z","v":14287,"vw":6.739063},{"c":6.76,"h":6.76,"l":6.745,"n":63,"o":6.755,"t":"2026-10-14T14:15:00Z","v":6212,"vw":6.752875},{"c":6.78,"h":6.78,"l":6.77,"n":67,"o":6.775,"t":"2026-10-14T14:30:00Z","v":5691,"vw":6.777235},{"c":6.765,"h":6.785,"l":6.765,"n":39,"o":6.785,"t":"2026-10-14T14:45:00Z","v":2511,"vw":6.773097},{"c":6.75,"h":6.76,"l":6.75,"n":59,"o":6.76,"t":"2026-10-14T15:00:00Z","v":5536,"vw":6.758381},{"c":6.775,"h":6.778,"l":6.755,"n":43,"o":6.755,"t":"2026-10-14T15:15:00Z","v":3336,"vw":6.765132},{"c":6.77,"h":6.775,"l":6.77,"n":28,"o":6.775,"t":"2026-10-14T15:30:00Z","v":1403,"vw":6.770443},{"c":6.7747,"h":6.7747,"l":6.765,"n":34,"o":6.765,"t":"2026-10-14T15:45:00Z","v":2148,"vw":6.769228},{"c":6.75,"h":6.775,"l":6.75,"n":50,"o":6.7725,"t":"2026-10-14T16:00:00Z","v":4971,"vw":6.766518},{"c":6.765,"h":6.765,"l":6.745,"n":48,"o":6.755,"t":"2026-10-14T16:15:00Z","v":2874,"vw":6.751669},{"c":6.78,"h":6.78,"l":6.77,"n":32,"o":6.77,"t":"2026-10-14T16:30:00Z","v":2893,"vw":6.7772},{"c":6.755,"h":6.7799,"l":6.755,"n":52,"o":6.7799,"t":"2026-10-14T16:45:00Z","v":5888,"vw":6.766273},{"c":6.745,"h":6.755,"l":6.745,"n":42,"o":6.755,"t":"2026-10-14T17:00:00Z","v":5246,"vw":6.752895},{"c":6.735,"h":6.745,"l":6.72,"n":46,"o":6.745,"t":"2026-10-14T17:15:00Z","v":3210,"vw":6.735095},{"c":6.725,"h":6.74,"l":6.725,"n":60,"o":6.735,"t":"2026-10-14T17:30:00Z","v":4401,"vw":6.730658},{"c":6.76,"h":6.76,"l":6.72,"n":140,"o":6.725,"t":"2026-10-14T17:45:00Z","v":29997,"vw":6.746444},{"c":6.75,"h":6.755,"l":6.74,"n":43,"o":6.75,"t":"2026-10-14T18:00:00Z","v":3876,"vw":6.748342},{"c":6.74,"h":6.755,"l":6.74,"n":43,"o":6.745,"t":"2026-10-14T18:15:00Z","v":4127,"vw":6.745702},{"c":6.7348,"h":6.745,"l":6.7348,"n":57,"o":6.745,"t":"2026-10-14T18:30:00Z","v":5604,"vw":6.740015},{"c":6.735,"h":6.74,"l":6.735,"n":33,"o":6.735,"t":"2026-10-14T18:45:00Z","v":4304,"vw":6.738055},{"c":6.725,"h":6.7399,"l":6.725,"n":38,"o":6.7399,"t":"2026-10-14T19:00:00Z","v":3473,"vw":6.733609},{"c":6.715,"h":6.73,"l":6.715,"n":58,"o":6.725,"t":"2026-10-14T19:15:00Z","v":5540,"vw":6.719773},{"c":6.675,"h":6.71,"l":6.675,"n":113,"o":6.71,"t":"2026-10-14T19:30:00Z","v":9765,"vw":6.686561},{"c":6.725,"h":6.725,"l":6.655,"n":289,"o":6.665,"t":"2026-10-14T19:45:00Z","v":27004,"vw":6.687221},{"c":6.72,"h":6.72,"l":6.72,"n":8,"o":6.72,"t":"2026-10-14T20:00:00Z","v":13404,"vw":6.72},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-14T23:15:00Z","v":1919,"vw":6.75},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-10-14T23:45:00Z","v":1000,"vw":6.76},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-15T10:30:00Z","v":500,"vw":6.83},{"c":6.795,"h":6.795,"l":6.7389,"n":56,"o":6.75,"t":"2026-10-15T13:30:00Z","v":11450,"vw":6.755575},{"c":6.88,"h":6.89,"l":6.8,"n":90,"o":6.8,"t":"2026-10-15T13:45:00Z","v":15599,"vw":6.85839},{"c":6.92,"h":6.93,"l":6.89,"n":185,"o":6.89,"t":"2026-10-15T14:00:00Z","v":25065,"vw":6.910328},{"c":6.915,"h":6.93,"l":6.915,"n":104,"o":6.92,"t":"2026-10-15T14:15:00Z","v":8421,"vw":6.921628},{"c":6.9248,"h":6.935,"l":6.92,"n":98,"o":6.92,"t":"2026-10-15T14:30:00Z","v":7422,"vw":6.927462},{"c":6.93,"h":6.93,"l":6.905,"n":64,"o":6.92,"t":"2026-10-15T14:45:00Z","v":6111,"vw":6.919429},{"c":6.92,"h":6.945,"l":6.92,"n":66,"o":6.93,"t":"2026-10-15T15:00:00Z","v":5232,"vw":6.936532},{"c":6.905,"h":6.9199,"l":6.9,"n":44,"o":6.91,"t":"2026-10-15T15:15:00Z","v":3276,"vw":6.908974},{"c":6.8701,"h":6.905,"l":6.8701,"n":54,"o":6.9001,"t":"2026-10-15T15:30:00Z","v":6959,"vw":6.881112},{"c":6.9,"h":6.9,"l":6.88,"n":25,"o":6.88,"t":"2026-10-15T15:45:00Z","v":2554,"vw":6.886344},{"c":6.905,"h":6.915,"l":6.895,"n":77,"o":6.9,"t":"2026-10-15T16:00:00Z","v":10887,"vw":6.905432},{"c":6.945,"h":6.945,"l":6.91,"n":69,"o":6.91,"t":"2026-10-15T16:15:00Z","v":6217,"vw":6.931723},{"c":6.9601,"h":6.975,"l":6.95,"n":69,"o":6.95,"t":"2026-10-15T16:30:00Z","v":6456,"vw":6.963278},{"c":6.94,"h":6.97,"l":6.94,"n":89,"o":6.965,"t":"2026-10-15T16:45:00Z","v":8894,"vw":6.955167},{"c":6.935,"h":6.9499,"l":6.9348,"n":46,"o":6.9488,"t":"2026-10-15T17:00:00Z","v":3919,"vw":6.942714},{"c":6.935,"h":6.94,"l":6.9301,"n":34,"o":6.9301,"t":"2026-10-15T17:15:00Z","v":6565,"vw":6.934587},{"c":6.94,"h":6.945,"l":6.925,"n":108,"o":6.935,"t":"2026-10-15T17:30:00Z","v":8144,"vw":6.934439},{"c":6.9399,"h":6.945,"l":6.935,"n":70,"o":6.94,"t":"2026-10-15T17:45:00Z","v":5056,"vw":6.9399},{"c":6.945,"h":6.945,"l":6.94,"n":34,"o":6.94,"t":"2026-10-15T18:00:00Z","v":2666,"vw":6.943333},{"c":6.93,"h":6.945,"l":6.93,"n":44,"o":6.945,"t":"2026-10-15T18:15:00Z","v":2020,"vw":6.939167},{"c":6.935,"h":6.94,"l":6.93,"n":44,"o":6.94,"t":"2026-10-15T18:30:00Z","v":5912,"vw":6.935816},{"c":6.945,"h":6.9499,"l":6.935,"n":86,"o":6.935,"t":"2026-10-15T18:45:00Z","v":13781,"vw":6.94087},{"c":6.935,"h":6.95,"l":6.935,"n":48,"o":6.95,"t":"2026-10-15T19:00:00Z","v":5950,"vw":6.9428},{"c":6.895,"h":6.935,"l":6.895,"n":137,"o":6.935,"t":"2026-10-15T19:15:00Z","v":10934,"vw":6.921215},{"c":6.895,"h":6.91,"l":6.875,"n":169,"o":6.9,"t":"2026-10-15T19:30:00Z","v":35504,"vw":6.895448},{"c":6.95,"h":6.95,"l":6.895,"n":556,"o":6.9,"t":"2026-10-15T19:45:00Z","v":49835,"vw":6.924942},{"c":6.81,"h":6.94,"l":6.81,"n":11,"o":6.94,"t":"2026-10-15T20:00:00Z","v":37513,"vw":6.904868},{"c":6.8158,"h":6.8158,"l":6.8158,"n":1,"o":6.8158,"t":"2026-10-16T11:45:00Z","v":1000,"vw":6.8158},{"c":6.8123,"h":6.8123,"l":6.8123,"n":1,"o":6.8123,"t":"2026-10-16T12:45:00Z","v":400,"vw":6.8123},{"c":6.81,"h":6.81,"l":6.81,"n":5,"o":6.81,"t":"2026-10-16T13:00:00Z","v":300,"vw":6.81},{"c":6.811,"h":6.811,"l":6.81,"n":2,"o":6.81,"t":"2026-10-16T13:15:00Z","v":700,"vw":6.810857},{"c":6.76,"h":6.88,"l":6.75,"n":85,"o":6.88,"t":"2026-10-16T13:30:00Z","v":39300,"vw":6.82485},{"c":6.77,"h":6.78,"l":6.74,"n":57,"o":6.765,"t":"2026-10-16T13:45:00Z","v":7386,"vw":6.775071},{"c":6.75,"h":6.78,"l":6.75,"n":157,"o":6.78,"t":"2026-10-16T14:00:00Z","v":9706,"vw":6.758864},{"c":6.74,"h":6.76,"l":6.74,"n":82,"o":6.755,"t":"2026-10-16T14:15:00Z","v":8934,"vw":6.750863},{"c":6.74,"h":6.7486,"l":6.74,"n":34,"o":6.74,"t":"2026-10-16T14:30:00Z","v":1795,"vw":6.741046},{"c":6.74,"h":6.75,"l":6.74,"n":46,"o":6.74,"t":"2026-10-16T14:45:00Z","v":10069,"vw":6.748999},{"c":6.755,"h":6.76,"l":6.735,"n":47,"o":6.74,"t":"2026-10-16T15:00:00Z","v":11435,"vw":6.737488},{"c":6.75,"h":6.755,"l":6.75,"n":25,"o":6.755,"t":"2026-10-16T15:15:00Z","v":3704,"vw":6.750147},{"c":6.74,"h":6.755,"l":6.74,"n":28,"o":6.755,"t":"2026-10-16T15:30:00Z","v":2118,"vw":6.744667},{"c":6.72,"h":6.745,"l":6.715,"n":125,"o":6.745,"t":"2026-10-16T15:45:00Z","v":12209,"vw":6.724777},{"c":6.705,"h":6.72,"l":6.705,"n":74,"o":6.72,"t":"2026-10-16T16:00:00Z","v":9226,"vw":6.711879},{"c":6.705,"h":6.705,"l":6.69,"n":76,"o":6.705,"t":"2026-10-16T16:15:00Z","v":6221,"vw":6.699966},{"c":6.67,"h":6.7,"l":6.67,"n":70,"o":6.7,"t":"2026-10-16T16:30:00Z","v":5502,"vw":6.684263},{"c":6.655,"h":6.67,"l":6.65,"n":51,"o":6.67,"t":"2026-10-16T16:45:00Z","v":2167,"vw":6.662385},{"c":6.625,"h":6.655,"l":6.62,"n":190,"o":6.655,"t":"2026-10-16T17:00:00Z","v":19055,"vw":6.64074},{"c":6.62,"h":6.635,"l":6.62,"n":133,"o":6.62,"t":"2026-10-16T17:15:00Z","v":8688,"vw":6.6277},{"c":6.63,"h":6.63,"l":6.61,"n":73,"o":6.615,"t":"2026-10-16T17:30:00Z","v":6860,"vw":6.622634},{"c":6.6,"h":6.6264,"l":6.6,"n":64,"o":6.6264,"t":"2026-10-16T17:45:00Z","v":7288,"vw":6.620046},{"c":6.585,"h":6.6,"l":6.58,"n":97,"o":6.6,"t":"2026-10-16T18:00:00Z","v":5059,"vw":6.592293},{"c":6.58,"h":6.5901,"l":6.57,"n":113,"o":6.585,"t":"2026-10-16T18:15:00Z","v":9994,"vw":6.58524},{"c":6.59,"h":6.59,"l":6.565,"n":87,"o":6.58,"t":"2026-10-16T18:30:00Z","v":16279,"vw":6.58048},{"c":6.595,"h":6.61,"l":6.58,"n":116,"o":6.6,"t":"2026-10-16T18:45:00Z","v":13173,"vw":6.59392},{"c":6.595,"h":6.6,"l":6.58,"n":116,"o":6.5929,"t":"2026-10-16T19:00:00Z","v":9729,"vw":6.591636},{"c":6.59,"h":6.595,"l":6.5812,"n":117,"o":6.595,"t":"2026-10-16T19:15:00Z","v":8887,"vw":6.58959},{"c":6.595,"h":6.6,"l":6.585,"n":246,"o":6.59,"t":"2026-10-16T19:30:00Z","v":17459,"vw":6.59221},{"c":6.59,"h":6.605,"l":6.57,"n":467,"o":6.6,"t":"2026-10-16T19:45:00Z","v":45742,"vw":6.588337},{"c":6.59,"h":6.59,"l":6.59,"n":11,"o":6.59,"t":"2026-10-16T20:00:00Z","v":33309,"vw":6.59},{"c":6.51,"h":6.57,"l":6.44,"n":85,"o":6.57,"t":"2026-10-19T13:30:00Z","v":10262,"vw":6.521614},{"c":6.41,"h":6.48,"l":6.41,"n":95,"o":6.46,"t":"2026-10-19T13:45:00Z","v":16348,"vw":6.454628},{"c":6.41,"h":6.46,"l":6.41,"n":306,"o":6.43,"t":"2026-10-19T14:00:00Z","v":38009,"vw":6.421358},{"c":6.3999,"h":6.42,"l":6.39,"n":152,"o":6.41,"t":"2026-10-19T14:15:00Z","v":6392,"vw":6.404131},{"c":6.36,"h":6.39,"l":6.355,"n":87,"o":6.39,"t":"2026-10-19T14:30:00Z","v":9781,"vw":6.375466},{"c":6.355,"h":6.365,"l":6.345,"n":94,"o":6.365,"t":"2026-10-19T14:45:00Z","v":9780,"vw":6.354613},{"c":6.3586,"h":6.3586,"l":6.35,"n":55,"o":6.3586,"t":"2026-10-19T15:00:00Z","v":4753,"vw":6.351251},{"c":6.37,"h":6.3747,"l":6.35,"n":82,"o":6.36,"t":"2026-10-19T15:15:00Z","v":4088,"vw":6.364319},{"c":6.365,"h":6.375,"l":6.36,"n":96,"o":6.37,"t":"2026-10-19T15:30:00Z","v":8051,"vw":6.368925},{"c":6.375,"h":6.375,"l":6.36,"n":78,"o":6.365,"t":"2026-10-19T15:45:00Z","v":4282,"vw":6.368107},{"c":6.33,"h":6.38,"l":6.33,"n":125,"o":6.38,"t":"2026-10-19T16:00:00Z","v":12602,"vw":6.352259},{"c":6.33,"h":6.345,"l":6.33,"n":88,"o":6.34,"t":"2026-10-19T16:15:00Z","v":11565,"vw":6.339958},{"c":6.31,"h":6.3399,"l":6.31,"n":83,"o":6.335,"t":"2026-10-19T16:30:00Z","v":12316,"vw":6.331836},{"c":6.32,"h":6.32,"l":6.3113,"n":13,"o":6.3113,"t":"2026-10-19T16:45:00Z","v":2476,"vw":6.316169},{"c":6.32,"h":6.34,"l":6.32,"n":108,"o":6.33,"t":"2026-10-19T17:00:00Z","v":7666,"vw":6.328296},{"c":6.335,"h":6.34,"l":6.31,"n":58,"o":6.31,"t":"2026-10-19T17:15:00Z","v":6325,"vw":6.328918},{"c":6.34,"h":6.3489,"l":6.32,"n":166,"o":6.33,"t":"2026-10-19T17:30:00Z","v":16538,"vw":6.333864},{"c":6.318,"h":6.34,"l":6.31,"n":148,"o":6.34,"t":"2026-10-19T17:45:00Z","v":22243,"vw":6.320593},{"c":6.3249,"h":6.33,"l":6.318,"n":99,"o":6.318,"t":"2026-10-19T18:00:00Z","v":14105,"vw":6.320191},{"c":6.335,"h":6.335,"l":6.3245,"n":63,"o":6.325,"t":"2026-10-19T18:15:00Z","v":4749,"vw":6.329186},{"c":6.33,"h":6.34,"l":6.33,"n":37,"o":6.335,"t":"2026-10-19T18:30:00Z","v":2954,"vw":6.338085},{"c":6.355,"h":6.355,"l":6.34,"n":66,"o":6.34,"t":"2026-10-19T18:45:00Z","v":4028,"vw":6.348016},{"c":6.33,"h":6.355,"l":6.33,"n":84,"o":6.355,"t":"2026-10-19T19:00:00Z","v":5423,"vw":6.34626},{"c":6.325,"h":6.3348,"l":6.32,"n":58,"o":6.325,"t":"2026-10-19T19:15:00Z","v":4252,"vw":6.327287},{"c":6.345,"h":6.345,"l":6.32,"n":177,"o":6.3201,"t":"2026-10-19T19:30:00Z","v":12787,"vw":6.330545},{"c":6.38,"h":6.38,"l":6.35,"n":340,"o":6.35,"t":"2026-10-19T19:45:00Z","v":20913,"vw":6.368238},{"c":6.37,"h":6.37,"l":6.37,"n":14,"o":6.37,"t":"2026-10-19T20:00:00Z","v":14514,"vw":6.37},{"c":6.46,"h":6.46,"l":6.3,"n":55,"o":6.38,"t":"2026-10-20T13:30:00Z","v":11513,"vw":6.349821},{"c":6.4,"h":6.44,"l":6.39,"n":48,"o":6.41,"t":"2026-10-20T13:45:00Z","v":3811,"vw":6.409889},{"c":6.35,"h":6.39,"l":6.35,"n":113,"o":6.38,"t":"2026-10-20T14:00:00Z","v":9173,"vw":6.369258},{"c":6.43,"h":6.43,"l":6.36,"n":153,"o":6.36,"t":"2026-10-20T14:15:00Z","v":10821,"vw":6.394273},{"c":6.42,"h":6.445,"l":6.405,"n":89,"o":6.44,"t":"2026-10-20T14:30:00Z","v":5461,"vw":6.42458},{"c":6.435,"h":6.44,"l":6.41,"n":95,"o":6.415,"t":"2026-10-20T14:45:00Z","v":7821,"vw":6.433729},{"c":6.42,"h":6.455,"l":6.415,"n":105,"o":6.435,"t":"2026-10-20T15:00:00Z","v":19221,"vw":6.443486},{"c":6.4211,"h":6.4301,"l":6.42,"n":47,"o":6.43,"t":"2026-10-20T15:15:00Z","v":4123,"vw":6.428154},{"c":6.4393,"h":6.4393,"l":6.4199,"n":45,"o":6.4233,"t":"2026-10-20T15:30:00Z","v":4490,"vw":6.422636},{"c":6.415,"h":6.436,"l":6.415,"n":67,"o":6.435,"t":"2026-10-20T15:45:00Z","v":6993,"vw":6.426771},{"c":6.42,"h":6.42,"l":6.405,"n":61,"o":6.4103,"t":"2026-10-20T16:00:00Z","v":6259,"vw":6.414843},{"c":6.435,"h":6.435,"l":6.42,"n":71,"o":6.4242,"t":"2026-10-20T16:15:00Z","v":6791,"vw":6.429693},{"c":6.425,"h":6.435,"l":6.425,"n":26,"o":6.435,"t":"2026-10-20T16:30:00Z","v":2176,"vw":6.427284},{"c":6.395,"h":6.42,"l":6.395,"n":84,"o":6.42,"t":"2026-10-20T16:45:00Z","v":7209,"vw":6.405208},{"c":6.395,"h":6.4,"l":6.395,"n":56,"o":6.395,"t":"2026-10-20T17:00:00Z","v":4645,"vw":6.397769},{"c":6.39,"h":6.4,"l":6.387,"n":58,"o":6.3999,"t":"2026-10-20T17:15:00Z","v":5295,"vw":6.391297},{"c":6.39,"h":6.395,"l":6.385,"n":53,"o":6.395,"t":"2026-10-20T17:30:00Z","v":6750,"vw":6.388683},{"c":6.39,"h":6.39,"l":6.385,"n":29,"o":6.39,"t":"2026-10-20T17:45:00Z","v":2065,"vw":6.389724},{"c":6.39,"h":6.4,"l":6.39,"n":40,"o":6.4,"t":"2026-10-20T18:00:00Z","v":3649,"vw":6.395532},{"c":6.3799,"h":6.39,"l":6.3799,"n":37,"o":6.39,"t":"2026-10-20T18:15:00Z","v":3247,"vw":6.385779},{"c":6.35,"h":6.37,"l":6.35,"n":72,"o":6.37,"t":"2026-10-20T18:30:00Z","v":5083,"vw":6.360271},{"c":6.365,"h":6.365,"l":6.355,"n":72,"o":6.355,"t":"2026-10-20T18:45:00Z","v":4421,"vw":6.358769},{"c":6.385,"h":6.385,"l":6.355,"n":105,"o":6.3601,"t":"2026-10-20T19:00:00Z","v":22383,"vw":6.376319},{"c":6.37,"h":6.395,"l":6.37,"n":99,"o":6.385,"t":"2026-10-20T19:15:00Z","v":7510,"vw":6.386306},{"c":6.38,"h":6.38,"l":6.365,"n":171,"o":6.37,"t":"2026-10-20T19:30:00Z","v":18149,"vw":6.373884},{"c":6.36,"h":6.3812,"l":6.355,"n":349,"o":6.3812,"t":"2026-10-20T19:45:00Z","v":23054,"vw":6.366617},{"c":6.36,"h":6.36,"l":6.36,"n":7,"o":6.36,"t":"2026-10-20T20:00:00Z","v":18911,"vw":6.36},{"c":6.35,"h":6.41,"l":6.25,"n":140,"o":6.32,"t":"2026-10-21T13:30:00Z","v":19298,"vw":6.299491},{"c":6.355,"h":6.36,"l":6.34,"n":98,"o":6.355,"t":"2026-10-21T13:45:00Z","v":17879,"vw":6.348156},{"c":6.35,"h":6.37,"l":6.34,"n":86,"o":6.37,"t":"2026-10-21T14:00:00Z","v":10356,"vw":6.352726},{"c":6.325,"h":6.35,"l":6.325,"n":97,"o":6.35,"t":"2026-10-21T14:15:00Z","v":16248,"vw":6.340847},{"c":6.335,"h":6.3389,"l":6.325,"n":36,"o":6.33,"t":"2026-10-21T14:30:00Z","v":3681,"vw":6.330338},{"c":6.325,"h":6.33,"l":6.325,"n":47,"o":6.33,"t":"2026-10-21T14:45:00Z","v":4462,"vw":6.327292},{"c":6.305,"h":6.32,"l":6.3025,"n":51,"o":6.32,"t":"2026-10-21T15:00:00Z","v":10322,"vw":6.308419},{"c":6.325,"h":6.325,"l":6.29,"n":59,"o":6.3,"t":"2026-10-21T15:15:00Z","v":8266,"vw":6.305929},{"c":6.33,"h":6.34,"l":6.325,"n":35,"o":6.325,"t":"2026-10-21T15:30:00Z","v":3570,"vw":6.330922},{"c":6.335,"h":6.335,"l":6.325,"n":19,"o":6.33,"t":"2026-10-21T15:45:00Z","v":1372,"vw":6.329925},{"c":6.31,"h":6.335,"l":6.31,"n":74,"o":6.335,"t":"2026-10-21T16:00:00Z","v":13383,"vw":6.323209},{"c":6.315,"h":6.315,"l":6.315,"n":13,"o":6.315,"t":"2026-10-21T16:15:00Z","v":1340,"vw":6.315},{"c":6.335,"h":6.34,"l":6.32,"n":122,"o":6.32,"t":"2026-10-21T16:30:00Z","v":8745,"vw":6.33061},{"c":6.32,"h":6.335,"l":6.32,"n":69,"o":6.335,"t":"2026-10-21T16:45:00Z","v":15602,"vw":6.323008},{"c":6.315,"h":6.32,"l":6.315,"n":27,"o":6.32,"t":"2026-10-21T17:00:00Z","v":4556,"vw":6.319685},{"c":6.315,"h":6.325,"l":6.315,"n":61,"o":6.32,"t":"2026-10-21T17:15:00Z","v":8005,"vw":6.319302},{"c":6.315,"h":6.32,"l":6.315,"n":23,"o":6.315,"t":"2026-10-21T17:30:00Z","v":2279,"vw":6.315953},{"c":6.32,"h":6.32,"l":6.31,"n":49,"o":6.31,"t":"2026-10-21T17:45:00Z","v":8817,"vw":6.319473},{"c":6.325,"h":6.325,"l":6.31,"n":66,"o":6.315,"t":"2026-10-21T18:00:00Z","v":8448,"vw":6.31633},{"c":6.32,"h":6.325,"l":6.3199,"n":160,"o":6.3212,"t":"2026-10-21T18:15:00Z","v":23627,"vw":6.322788},{"c":6.33,"h":6.33,"l":6.32,"n":54,"o":6.32,"t":"2026-10-21T18:30:00Z","v":6131,"vw":6.323724},{"c":6.305,"h":6.33,"l":6.305,"n":90,"o":6.33,"t":"2026-10-21T18:45:00Z","v":11544,"vw":6.315339},{"c":6.285,"h":6.305,"l":6.2701,"n":110,"o":6.305,"t":"2026-10-21T19:00:00Z","v":23204,"vw":6.294053},{"c":6.3,"h":6.31,"l":6.27,"n":105,"o":6.28,"t":"2026-10-21T19:15:00Z","v":11175,"vw":6.295054},{"c":6.32,"h":6.32,"l":6.295,"n":155,"o":6.295,"t":"2026-10-21T19:30:00Z","v":17228,"vw":6.309054},{"c":6.31,"h":6.325,"l":6.29,"n":445,"o":6.315,"t":"2026-10-21T19:45:00Z","v":70596,"vw":6.307662},{"c":6.31,"h":6.31,"l":6.31,"n":8,"o":6.31,"t":"2026-10-21T20:00:00Z","v":25398,"vw":6.31}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.083842124556261,"strike":7.935867589305637,"iv":0.6077730954980459,"gamma":0.19179339818006716,"theta":-0.00429321031584548,"vega":0.0029861773165413526,"rho":0.00042365596432962754,"breakevenPct":27.09524110716163},{"delta":0.15,"premium":0.22684646218741658,"strike":8.99515897916605,"iv":1.1021490370097884,"gamma":0.16402528445328754,"theta":-0.010180013717493152,"vega":0.0037775285627107344,"rho":0.0005675397587583523,"breakevenPct":46.149056122875855},{"delta":0.2,"premium":0.3698507998185723,"strike":10.054450369026462,"iv":1.5965249785215314,"gamma":0.13625717072650792,"theta":-0.016066817119140826,"vega":0.004568879808880116,"rho":0.0007114235531870772,"breakevenPct":65.2028711385901},{"delta":0.25,"premium":0.5128551374497278,"strike":11.113741758886873,"iv":2.090900920033274,"gamma":0.1084890569997283,"theta":-0.021953620520788496,"vega":0.005360231055049498,"rho":0.0008553073476158021,"breakevenPct":84.2566861543043},{"delta":0.3,"premium":0.6558594750808834,"strike":12.173033148747285,"iv":2.585276861545017,"gamma":0.0807209432729487,"theta":-0.027840423922436165,"vega":0.00615158230121888,"rho":0.0009991911420445267,"breakevenPct":103.31050117001854}],"put":[{"delta":0.15,"premium":0.15022975617088832,"strike":5.0458722839470695,"iv":0.8699588541998977,"gamma":0.14382062259244435,"theta":-0.00582188509184042,"vega":0.004052986360210576,"rho":-0.0009109929899205962,"breakevenPct":22.41453997185132},{"delta":0.2,"premium":0.27909840652692347,"strike":5.2801789209580425,"iv":0.8837970388285117,"gamma":0.1491556786748919,"theta":-0.006278073263327873,"vega":0.004277066333457609,"rho":-0.0012725980971926528,"breakevenPct":20.743573463849135},{"delta":0.25,"premium":0.4079670568829586,"strike":5.5144855579690155,"iv":0.8976352234571255,"gamma":0.15449073475733946,"theta":-0.006734261434815326,"vega":0.004501146306704643,"rho":-0.0016342032044647094,"breakevenPct":19.07260695584695},{"delta":0.3,"premium":0.5368357072389937,"strike":5.7487921949799885,"iv":0.9114734080857395,"gamma":0.159825790839787,"theta":-0.007190449606302779,"vega":0.0047252262799516755,"rho":-0.0019958083117367657,"breakevenPct":17.401640447844766},{"delta":0.35,"premium":0.6657043575950287,"strike":5.9830988319909615,"iv":0.9253115927143534,"gamma":0.16516084692223457,"theta":-0.007646637777790231,"vega":0.004949306253198708,"rho":-0.002357413419008822,"breakevenPct":15.730673939842584},{"delta":0.4,"premium":0.7945730079510639,"strike":6.2174054690019345,"iv":0.9391497773429673,"gamma":0.17049590300468212,"theta":-0.008102825949277684,"vega":0.005173386226445742,"rho":-0.002719018526280879,"breakevenPct":14.0597074318404},{"delta":0.45,"premium":0.923441658307099,"strike":6.4517121060129075,"iv":0.9529879619715813,"gamma":0.17583095908712965,"theta":-0.008559014120765138,"vega":0.0053974661996927745,"rho":-0.003080623633552935,"breakevenPct":12.388740923838215},{"delta":0.5,"premium":1.052310308663134,"strike":6.68601874302388,"iv":0.9668261466001952,"gamma":0.1811660151695772,"theta":-0.00901520229225259,"vega":0.005621546172939807,"rho":-0.003442228740824992,"breakevenPct":10.71777441583603},{"delta":0.55,"premium":1.1811789590191693,"strike":6.920325380034853,"iv":0.9806643312288091,"gamma":0.18650107125202475,"theta":-0.009471390463740043,"vega":0.005845626146186841,"rho":-0.0038038338480970487,"breakevenPct":9.046807907833847},{"delta":0.6,"premium":1.3100476093752043,"strike":7.1546320170458255,"iv":0.994502515857423,"gamma":0.1918361273344723,"theta":-0.009927578635227495,"vega":0.006069706119433874,"rho":-0.004165438955369105,"breakevenPct":7.375841399831664},{"delta":0.65,"premium":1.4389162597312395,"strike":7.388938654056799,"iv":1.008340700486037,"gamma":0.19717118341691986,"theta":-0.010383766806714947,"vega":0.006293786092680907,"rho":-0.004527044062641161,"breakevenPct":5.70487489182948},{"delta":0.7,"premium":2.2656754827664045,"strike":8.265675482766405,"iv":1.2225130086952247,"gamma":0.16982643551245014,"theta":-0.011911653399141721,"vega":0.006154752879756048,"rho":-0.005459714539860449,"breakevenPct":4.912836767036445},{"delta":0.75,"premium":3.721332294109381,"strike":9.72133229410938,"iv":1.617214546138618,"gamma":0.11303258667680399,"theta":-0.014405291040095568,"vega":0.00568850360172572,"rho":-0.006906995255397206,"breakevenPct":4.912836767036445},{"delta":0.8,"premium":6.059211224094203,"strike":12.101235942953268,"iv":1.9947474943232166,"gamma":0.07852772865784517,"theta":-0.015470674529664647,"vega":0.005027924371240224,"rho":-0.009068869146818464,"breakevenPct":4.246834883374555}]},"raw":{"call":[{"delta":0.1,"premium":0.083842124556261,"strike":7.935867589305637,"iv":0.6077730954980459,"gamma":0.19179339818006716,"theta":-0.00429321031584548,"vega":0.0029861773165413526,"rho":0.00042365596432962754,"breakevenPct":27.09524110716163},{"delta":0.15,"premium":0.22684646218741658,"strike":8.99515897916605,"iv":1.1021490370097884,"gamma":0.16402528445328754,"theta":-0.010180013717493152,"vega":0.0037775285627107344,"rho":0.0005675397587583523,"breakevenPct":46.149056122875855},{"delta":0.2,"premium":0.3698507998185723,"strike":10.054450369026462,"iv":1.5965249785215314,"gamma":0.13625717072650792,"theta":-0.016066817119140826,"vega":0.004568879808880116,"rho":0.0007114235531870772,"breakevenPct":65.2028711385901},{"delta":0.25,"premium":0.5128551374497278,"strike":11.113741758886873,"iv":2.090900920033274,"gamma":0.1084890569997283,"theta":-0.021953620520788496,"vega":0.005360231055049498,"rho":0.0008553073476158021,"breakevenPct":84.2566861543043},{"delta":0.3,"premium":0.6558594750808834,"strike":12.173033148747285,"iv":2.585276861545017,"gamma":0.0807209432729487,"theta":-0.027840423922436165,"vega":0.00615158230121888,"rho":0.0009991911420445267,"breakevenPct":103.31050117001854}],"put":[{"delta":0.15,"premium":0.15022975617088832,"strike":5.0458722839470695,"iv":0.8699588541998977,"gamma":0.14382062259244435,"theta":-0.00582188509184042,"vega":0.004052986360210576,"rho":-0.0009109929899205962,"breakevenPct":22.41453997185132},{"delta":0.2,"premium":0.27909840652692347,"strike":5.2801789209580425,"iv":0.8837970388285117,"gamma":0.1491556786748919,"theta":-0.006278073263327873,"vega":0.004277066333457609,"rho":-0.0012725980971926528,"breakevenPct":20.743573463849135},{"delta":0.25,"premium":0.4079670568829586,"strike":5.5144855579690155,"iv":0.8976352234571255,"gamma":0.15449073475733946,"theta":-0.006734261434815326,"vega":0.004501146306704643,"rho":-0.0016342032044647094,"breakevenPct":19.07260695584695},{"delta":0.3,"premium":0.5368357072389937,"strike":5.7487921949799885,"iv":0.9114734080857395,"gamma":0.159825790839787,"theta":-0.007190449606302779,"vega":0.0047252262799516755,"rho":-0.0019958083117367657,"breakevenPct":17.401640447844766},{"delta":0.35,"premium":0.6657043575950287,"strike":5.9830988319909615,"iv":0.9253115927143534,"gamma":0.16516084692223457,"theta":-0.007646637777790231,"vega":0.004949306253198708,"rho":-0.002357413419008822,"breakevenPct":15.730673939842584},{"delta":0.4,"premium":0.7945730079510639,"strike":6.2174054690019345,"iv":0.9391497773429673,"gamma":0.17049590300468212,"theta":-0.008102825949277684,"vega":0.005173386226445742,"rho":-0.002719018526280879,"breakevenPct":14.0597074318404},{"delta":0.45,"premium":0.923441658307099,"strike":6.4517121060129075,"iv":0.9529879619715813,"gamma":0.17583095908712965,"theta":-0.008559014120765138,"vega":0.0053974661996927745,"rho":-0.003080623633552935,"breakevenPct":12.388740923838215},{"delta":0.5,"premium":1.052310308663134,"strike":6.68601874302388,"iv":0.9668261466001952,"gamma":0.1811660151695772,"theta":-0.00901520229225259,"vega":0.005621546172939807,"rho":-0.003442228740824992,"breakevenPct":10.71777441583603},{"delta":0.55,"premium":1.1811789590191693,"strike":6.920325380034853,"iv":0.9806643312288091,"gamma":0.18650107125202475,"theta":-0.009471390463740043,"vega":0.005845626146186841,"rho":-0.0038038338480970487,"breakevenPct":9.046807907833847},{"delta":0.6,"premium":1.3100476093752043,"strike":7.1546320170458255,"iv":0.994502515857423,"gamma":0.1918361273344723,"theta":-0.009927578635227495,"vega":0.006069706119433874,"rho":-0.004165438955369105,"breakevenPct":7.375841399831664},{"delta":0.65,"premium":1.4389162597312395,"strike":7.388938654056799,"iv":1.008340700486037,"gamma":0.19717118341691986,"theta":-0.010383766806714947,"vega":0.006293786092680907,"rho":-0.004527044062641161,"breakevenPct":5.70487489182948},{"delta":0.7,"premium":2.2656754827664045,"strike":8.265675482766405,"iv":1.2225130086952247,"gamma":0.16982643551245014,"theta":-0.011911653399141721,"vega":0.006154752879756048,"rho":-0.005459714539860449,"breakevenPct":4.912836767036445},{"delta":0.75,"premium":3.721332294109381,"strike":9.72133229410938,"iv":1.617214546138618,"gamma":0.11303258667680399,"theta":-0.014405291040095568,"vega":0.00568850360172572,"rho":-0.006906995255397206,"breakevenPct":4.912836767036445},{"delta":0.8,"premium":6.059211224094203,"strike":12.101235942953268,"iv":1.9947474943232166,"gamma":0.07852772865784517,"theta":-0.015470674529664647,"vega":0.005027924371240224,"rho":-0.009068869146818464,"breakevenPct":4.246834883374555}]}},"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"}}