{"symbol":"FLNC","url":"https://intraalpha.com/companies/FLNC","capturedAt":"2026-10-16T01:01:37.340Z","state":"ready","quote":{"symbol":"FLNC","last_price":6.4115,"prev_close":6.21,"regular_close":6.43,"change":0.2015,"change_pct":3.2448,"regular_change":0.22,"regular_change_pct":3.5427,"extended_change":-0.0185,"extended_change_pct":-0.2877,"bid":6.41,"ask":6.44,"bid_size":100,"ask_size":300,"volume":6129066,"vwap":6.205734,"open":5.955,"high":6.45,"low":5.835,"close":6.43,"trade_count":42638,"last_trade_at":"2026-10-15T23:58:35.865262278Z","last_quote_at":"2026-10-15T23:59:58.001931984Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:35.542501197-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"FLNC","fetched_at":"2026-10-16T01:01:36.903616+00:00","name":"Fluence Energy Inc","exchange":"NASDAQ","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - RENEWABLE","country":"USA","description":"Fluence Energy, Inc. provides energy storage products and services and digital applications for renewable energy and storage applications globally. ","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":1208856000,"ebitda":-77972000,"pe_ratio":null,"peg_ratio":3.145,"book_value":2.607,"dividend_per_share":null,"dividend_yield":null,"eps":-0.55,"revenue_ttm":2631864000,"gross_profit_ttm":246437000,"profit_margin":-0.0307,"operating_margin_ttm":-0.0885,"return_on_assets_ttm":-0.0295,"return_on_equity_ttm":-0.235,"quarterly_earnings_growth":-0.637,"quarterly_revenue_growth":0.079,"analyst_target_price":9.2,"analyst_number":0,"beta":2.771,"fifty_two_week_high":33.51,"fifty_two_week_low":5.83,"fifty_day_ma":9.81,"two_hundred_day_ma":16.43,"shares_outstanding":143164000,"forward_pe":54.64,"price_to_sales":0.459,"price_to_book":4.197,"ev_to_revenue":0.679,"ev_to_ebitda":19.43},"optionObservedAt":"2026-10-15T19:58:08.532Z","bars":[{"c":7.55,"h":7.5799,"l":7.49,"n":109,"o":7.5,"t":"2026-10-09T08:00:00Z","v":9482,"vw":7.54117},{"c":7.56,"h":7.56,"l":7.53,"n":11,"o":7.53,"t":"2026-10-09T08:05:00Z","v":1854,"vw":7.558303},{"c":7.57,"h":7.57,"l":7.56,"n":2,"o":7.56,"t":"2026-10-09T08:10:00Z","v":737,"vw":7.561859},{"c":7.56,"h":7.56,"l":7.56,"n":5,"o":7.56,"t":"2026-10-09T08:15:00Z","v":1162,"vw":7.56},{"c":7.57,"h":7.57,"l":7.56,"n":3,"o":7.56,"t":"2026-10-09T08:20:00Z","v":774,"vw":7.561381},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-09T08:25:00Z","v":100,"vw":7.55},{"c":7.57,"h":7.57,"l":7.57,"n":6,"o":7.57,"t":"2026-10-09T08:35:00Z","v":593,"vw":7.57},{"c":7.57,"h":7.57,"l":7.57,"n":2,"o":7.57,"t":"2026-10-09T08:45:00Z","v":257,"vw":7.57},{"c":7.579,"h":7.579,"l":7.579,"n":2,"o":7.579,"t":"2026-10-09T09:15:00Z","v":148,"vw":7.579},{"c":7.561,"h":7.561,"l":7.561,"n":2,"o":7.561,"t":"2026-10-09T09:35:00Z","v":310,"vw":7.561},{"c":7.56,"h":7.57,"l":7.54,"n":16,"o":7.57,"t":"2026-10-09T09:40:00Z","v":1105,"vw":7.557927},{"c":7.55,"h":7.55,"l":7.55,"n":2,"o":7.55,"t":"2026-10-09T09:45:00Z","v":587,"vw":7.55},{"c":7.56,"h":7.56,"l":7.56,"n":3,"o":7.56,"t":"2026-10-09T09:50:00Z","v":747,"vw":7.56},{"c":7.57,"h":7.57,"l":7.57,"n":2,"o":7.57,"t":"2026-10-09T10:10:00Z","v":108,"vw":7.57},{"c":7.56,"h":7.56,"l":7.56,"n":3,"o":7.56,"t":"2026-10-09T10:15:00Z","v":413,"vw":7.56},{"c":7.5315,"h":7.5315,"l":7.5315,"n":2,"o":7.5315,"t":"2026-10-09T10:20:00Z","v":224,"vw":7.5315},{"c":7.55,"h":7.55,"l":7.55,"n":6,"o":7.55,"t":"2026-10-09T10:35:00Z","v":712,"vw":7.55},{"c":7.53,"h":7.53,"l":7.53,"n":2,"o":7.53,"t":"2026-10-09T10:40:00Z","v":117,"vw":7.53},{"c":7.531,"h":7.531,"l":7.531,"n":1,"o":7.531,"t":"2026-10-09T10:50:00Z","v":100,"vw":7.531},{"c":7.55,"h":7.55,"l":7.55,"n":3,"o":7.55,"t":"2026-10-09T10:55:00Z","v":614,"vw":7.55},{"c":7.54,"h":7.55,"l":7.54,"n":17,"o":7.55,"t":"2026-10-09T11:00:00Z","v":1420,"vw":7.54324},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-10-09T11:20:00Z","v":171,"vw":7.56},{"c":7.56,"h":7.56,"l":7.56,"n":25,"o":7.56,"t":"2026-10-09T11:25:00Z","v":805,"vw":7.56},{"c":7.565,"h":7.565,"l":7.565,"n":4,"o":7.565,"t":"2026-10-09T11:30:00Z","v":208,"vw":7.565},{"c":7.58,"h":7.58,"l":7.57,"n":3,"o":7.57,"t":"2026-10-09T11:55:00Z","v":300,"vw":7.573333},{"c":7.5786,"h":7.5786,"l":7.57,"n":3,"o":7.57,"t":"2026-10-09T12:00:00Z","v":1105,"vw":7.577821},{"c":7.56,"h":7.565,"l":7.56,"n":4,"o":7.565,"t":"2026-10-09T12:10:00Z","v":430,"vw":7.561512},{"c":7.56,"h":7.56,"l":7.56,"n":8,"o":7.56,"t":"2026-10-09T12:15:00Z","v":679,"vw":7.56},{"c":7.57,"h":7.57,"l":7.5685,"n":2,"o":7.5685,"t":"2026-10-09T12:20:00Z","v":300,"vw":7.569},{"c":7.56,"h":7.56,"l":7.56,"n":2,"o":7.56,"t":"2026-10-09T12:25:00Z","v":750,"vw":7.56},{"c":7.5685,"h":7.5685,"l":7.5685,"n":4,"o":7.5685,"t":"2026-10-09T12:30:00Z","v":331,"vw":7.5685},{"c":7.57,"h":7.57,"l":7.56,"n":3,"o":7.56,"t":"2026-10-09T12:35:00Z","v":300,"vw":7.563333},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-09T12:45:00Z","v":300,"vw":7.55},{"c":7.57,"h":7.5792,"l":7.57,"n":3,"o":7.5792,"t":"2026-10-09T12:50:00Z","v":1819,"vw":7.576671},{"c":7.58,"h":7.59,"l":7.58,"n":28,"o":7.59,"t":"2026-10-09T12:55:00Z","v":1904,"vw":7.581852},{"c":7.59,"h":7.59,"l":7.59,"n":8,"o":7.59,"t":"2026-10-09T13:00:00Z","v":603,"vw":7.59},{"c":7.5993,"h":7.5993,"l":7.59,"n":13,"o":7.59,"t":"2026-10-09T13:05:00Z","v":4153,"vw":7.590449},{"c":7.62,"h":7.63,"l":7.5905,"n":68,"o":7.5905,"t":"2026-10-09T13:10:00Z","v":9501,"vw":7.608897},{"c":7.625,"h":7.625,"l":7.62,"n":3,"o":7.62,"t":"2026-10-09T13:15:00Z","v":837,"vw":7.620597},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-10-09T13:20:00Z","v":1300,"vw":7.63},{"c":7.62,"h":7.62,"l":7.62,"n":24,"o":7.62,"t":"2026-10-09T13:25:00Z","v":1397,"vw":7.62},{"c":7.4385,"h":7.66,"l":7.4385,"n":818,"o":7.61,"t":"2026-10-09T13:30:00Z","v":184832,"vw":7.577221},{"c":7.43,"h":7.43,"l":7.35,"n":483,"o":7.425,"t":"2026-10-09T13:35:00Z","v":51680,"vw":7.388073},{"c":7.405,"h":7.455,"l":7.36,"n":468,"o":7.43,"t":"2026-10-09T13:40:00Z","v":42568,"vw":7.405168},{"c":7.365,"h":7.405,"l":7.35,"n":432,"o":7.4,"t":"2026-10-09T13:45:00Z","v":39625,"vw":7.378392},{"c":7.365,"h":7.39,"l":7.355,"n":383,"o":7.365,"t":"2026-10-09T13:50:00Z","v":40277,"vw":7.376529},{"c":7.37,"h":7.3985,"l":7.341,"n":361,"o":7.36,"t":"2026-10-09T13:55:00Z","v":35742,"vw":7.363505},{"c":7.405,"h":7.41,"l":7.3691,"n":388,"o":7.3691,"t":"2026-10-09T14:00:00Z","v":31656,"vw":7.399952},{"c":7.385,"h":7.42,"l":7.385,"n":293,"o":7.41,"t":"2026-10-09T14:05:00Z","v":21949,"vw":7.401957},{"c":7.36,"h":7.385,"l":7.355,"n":380,"o":7.385,"t":"2026-10-09T14:10:00Z","v":40566,"vw":7.370437},{"c":7.36,"h":7.3785,"l":7.35,"n":374,"o":7.355,"t":"2026-10-09T14:15:00Z","v":58098,"vw":7.361316},{"c":7.415,"h":7.415,"l":7.36,"n":228,"o":7.36,"t":"2026-10-09T14:20:00Z","v":28337,"vw":7.38132},{"c":7.405,"h":7.41,"l":7.39,"n":275,"o":7.41,"t":"2026-10-09T14:25:00Z","v":31539,"vw":7.401736},{"c":7.41,"h":7.415,"l":7.39,"n":168,"o":7.405,"t":"2026-10-09T14:30:00Z","v":16296,"vw":7.402604},{"c":7.3758,"h":7.42,"l":7.37,"n":262,"o":7.415,"t":"2026-10-09T14:35:00Z","v":22309,"vw":7.393847},{"c":7.405,"h":7.41,"l":7.374,"n":226,"o":7.375,"t":"2026-10-09T14:40:00Z","v":16919,"vw":7.388614},{"c":7.42,"h":7.43,"l":7.405,"n":330,"o":7.41,"t":"2026-10-09T14:45:00Z","v":29235,"vw":7.417936},{"c":7.46,"h":7.48,"l":7.425,"n":327,"o":7.425,"t":"2026-10-09T14:50:00Z","v":30021,"vw":7.455388},{"c":7.455,"h":7.475,"l":7.455,"n":204,"o":7.465,"t":"2026-10-09T14:55:00Z","v":19594,"vw":7.467512},{"c":7.465,"h":7.485,"l":7.45,"n":454,"o":7.46,"t":"2026-10-09T15:00:00Z","v":57526,"vw":7.469567},{"c":7.445,"h":7.47,"l":7.425,"n":398,"o":7.465,"t":"2026-10-09T15:05:00Z","v":69380,"vw":7.458056},{"c":7.475,"h":7.475,"l":7.445,"n":180,"o":7.445,"t":"2026-10-09T15:10:00Z","v":19445,"vw":7.462878},{"c":7.49,"h":7.49,"l":7.47,"n":249,"o":7.475,"t":"2026-10-09T15:15:00Z","v":23411,"vw":7.481182},{"c":7.47,"h":7.495,"l":7.47,"n":213,"o":7.49,"t":"2026-10-09T15:20:00Z","v":17222,"vw":7.485599},{"c":7.4301,"h":7.48,"l":7.43,"n":453,"o":7.48,"t":"2026-10-09T15:25:00Z","v":113620,"vw":7.456613},{"c":7.435,"h":7.45,"l":7.425,"n":258,"o":7.43,"t":"2026-10-09T15:30:00Z","v":68301,"vw":7.439451},{"c":7.435,"h":7.44,"l":7.425,"n":220,"o":7.435,"t":"2026-10-09T15:35:00Z","v":22395,"vw":7.43101},{"c":7.41,"h":7.445,"l":7.405,"n":282,"o":7.435,"t":"2026-10-09T15:40:00Z","v":39099,"vw":7.421002},{"c":7.4158,"h":7.425,"l":7.405,"n":153,"o":7.415,"t":"2026-10-09T15:45:00Z","v":9876,"vw":7.416561},{"c":7.41,"h":7.42,"l":7.41,"n":149,"o":7.42,"t":"2026-10-09T15:50:00Z","v":9210,"vw":7.415809},{"c":7.395,"h":7.405,"l":7.395,"n":166,"o":7.405,"t":"2026-10-09T15:55:00Z","v":14335,"vw":7.400148},{"c":7.4,"h":7.4,"l":7.375,"n":297,"o":7.39,"t":"2026-10-09T16:00:00Z","v":44194,"vw":7.383917},{"c":7.375,"h":7.41,"l":7.37,"n":239,"o":7.395,"t":"2026-10-09T16:05:00Z","v":27605,"vw":7.396419},{"c":7.34,"h":7.3751,"l":7.34,"n":295,"o":7.37,"t":"2026-10-09T16:10:00Z","v":24243,"vw":7.364952},{"c":7.35,"h":7.3599,"l":7.34,"n":182,"o":7.3401,"t":"2026-10-09T16:15:00Z","v":15687,"vw":7.348353},{"c":7.325,"h":7.35,"l":7.325,"n":255,"o":7.35,"t":"2026-10-09T16:20:00Z","v":18528,"vw":7.340673},{"c":7.335,"h":7.34,"l":7.325,"n":226,"o":7.325,"t":"2026-10-09T16:25:00Z","v":18398,"vw":7.332844},{"c":7.335,"h":7.34,"l":7.3311,"n":207,"o":7.335,"t":"2026-10-09T16:30:00Z","v":10249,"vw":7.336944},{"c":7.335,"h":7.34,"l":7.33,"n":173,"o":7.335,"t":"2026-10-09T16:35:00Z","v":13783,"vw":7.336244},{"c":7.325,"h":7.34,"l":7.32,"n":211,"o":7.33,"t":"2026-10-09T16:40:00Z","v":13854,"vw":7.329279},{"c":7.34,"h":7.34,"l":7.325,"n":264,"o":7.325,"t":"2026-10-09T16:45:00Z","v":27145,"vw":7.329896},{"c":7.3375,"h":7.355,"l":7.3314,"n":320,"o":7.335,"t":"2026-10-09T16:50:00Z","v":40248,"vw":7.343792},{"c":7.335,"h":7.3386,"l":7.33,"n":226,"o":7.331,"t":"2026-10-09T16:55:00Z","v":13293,"vw":7.330504},{"c":7.335,"h":7.34,"l":7.33,"n":142,"o":7.33,"t":"2026-10-09T17:00:00Z","v":12274,"vw":7.335216},{"c":7.325,"h":7.3386,"l":7.32,"n":168,"o":7.335,"t":"2026-10-09T17:05:00Z","v":14708,"vw":7.327674},{"c":7.315,"h":7.32,"l":7.31,"n":167,"o":7.32,"t":"2026-10-09T17:10:00Z","v":10978,"vw":7.317363},{"c":7.335,"h":7.335,"l":7.31,"n":223,"o":7.315,"t":"2026-10-09T17:15:00Z","v":28450,"vw":7.321667},{"c":7.335,"h":7.34,"l":7.325,"n":154,"o":7.34,"t":"2026-10-09T17:20:00Z","v":13429,"vw":7.330133},{"c":7.34,"h":7.34,"l":7.32,"n":203,"o":7.33,"t":"2026-10-09T17:25:00Z","v":31035,"vw":7.326958},{"c":7.37,"h":7.37,"l":7.335,"n":257,"o":7.335,"t":"2026-10-09T17:30:00Z","v":44112,"vw":7.352244},{"c":7.375,"h":7.38,"l":7.37,"n":240,"o":7.37,"t":"2026-10-09T17:35:00Z","v":28988,"vw":7.374427},{"c":7.395,"h":7.405,"l":7.375,"n":294,"o":7.38,"t":"2026-10-09T17:40:00Z","v":42377,"vw":7.39039},{"c":7.42,"h":7.42,"l":7.395,"n":162,"o":7.3986,"t":"2026-10-09T17:45:00Z","v":21094,"vw":7.406362},{"c":7.465,"h":7.47,"l":7.4101,"n":336,"o":7.415,"t":"2026-10-09T17:50:00Z","v":38749,"vw":7.440781},{"c":7.44,"h":7.47,"l":7.4301,"n":309,"o":7.465,"t":"2026-10-09T17:55:00Z","v":40043,"vw":7.448326},{"c":7.435,"h":7.445,"l":7.4311,"n":207,"o":7.435,"t":"2026-10-09T18:00:00Z","v":24949,"vw":7.440203},{"c":7.42,"h":7.445,"l":7.42,"n":187,"o":7.4315,"t":"2026-10-09T18:05:00Z","v":17270,"vw":7.436431},{"c":7.4101,"h":7.43,"l":7.41,"n":156,"o":7.4201,"t":"2026-10-09T18:10:00Z","v":13944,"vw":7.416572},{"c":7.415,"h":7.42,"l":7.41,"n":86,"o":7.415,"t":"2026-10-09T18:15:00Z","v":9065,"vw":7.415303},{"c":7.415,"h":7.425,"l":7.41,"n":209,"o":7.415,"t":"2026-10-09T18:20:00Z","v":22822,"vw":7.41876},{"c":7.405,"h":7.4162,"l":7.4,"n":142,"o":7.415,"t":"2026-10-09T18:25:00Z","v":15821,"vw":7.407087},{"c":7.4,"h":7.4099,"l":7.4,"n":144,"o":7.4044,"t":"2026-10-09T18:30:00Z","v":15452,"vw":7.404285},{"c":7.415,"h":7.415,"l":7.405,"n":153,"o":7.41,"t":"2026-10-09T18:35:00Z","v":11724,"vw":7.408013},{"c":7.38,"h":7.4199,"l":7.38,"n":293,"o":7.4137,"t":"2026-10-09T18:40:00Z","v":35835,"vw":7.403099},{"c":7.415,"h":7.415,"l":7.385,"n":325,"o":7.385,"t":"2026-10-09T18:45:00Z","v":73448,"vw":7.400644},{"c":7.4,"h":7.42,"l":7.39,"n":367,"o":7.415,"t":"2026-10-09T18:50:00Z","v":67009,"vw":7.409739},{"c":7.395,"h":7.405,"l":7.39,"n":137,"o":7.405,"t":"2026-10-09T18:55:00Z","v":17745,"vw":7.397357},{"c":7.39,"h":7.4,"l":7.385,"n":218,"o":7.39,"t":"2026-10-09T19:00:00Z","v":29209,"vw":7.390913},{"c":7.395,"h":7.395,"l":7.39,"n":111,"o":7.395,"t":"2026-10-09T19:05:00Z","v":12925,"vw":7.392479},{"c":7.385,"h":7.395,"l":7.38,"n":248,"o":7.395,"t":"2026-10-09T19:10:00Z","v":37067,"vw":7.386459},{"c":7.38,"h":7.39,"l":7.375,"n":278,"o":7.38,"t":"2026-10-09T19:15:00Z","v":34781,"vw":7.380228},{"c":7.385,"h":7.389,"l":7.38,"n":166,"o":7.385,"t":"2026-10-09T19:20:00Z","v":12057,"vw":7.383418},{"c":7.365,"h":7.385,"l":7.36,"n":295,"o":7.385,"t":"2026-10-09T19:25:00Z","v":36461,"vw":7.378268},{"c":7.37,"h":7.385,"l":7.36,"n":436,"o":7.365,"t":"2026-10-09T19:30:00Z","v":62090,"vw":7.371596},{"c":7.375,"h":7.375,"l":7.35,"n":355,"o":7.365,"t":"2026-10-09T19:35:00Z","v":53048,"vw":7.363271},{"c":7.42,"h":7.445,"l":7.37,"n":1038,"o":7.375,"t":"2026-10-09T19:40:00Z","v":369277,"vw":7.413335},{"c":7.415,"h":7.425,"l":7.405,"n":454,"o":7.425,"t":"2026-10-09T19:45:00Z","v":58691,"vw":7.414561},{"c":7.4,"h":7.45,"l":7.385,"n":1290,"o":7.415,"t":"2026-10-09T19:50:00Z","v":453676,"vw":7.419999},{"c":7.44,"h":7.44,"l":7.39,"n":2385,"o":7.4,"t":"2026-10-09T19:55:00Z","v":457665,"vw":7.417708},{"c":7.43,"h":7.43,"l":7.43,"n":44,"o":7.43,"t":"2026-10-09T20:00:00Z","v":487584,"vw":7.43},{"c":7.43,"h":7.43,"l":7.43,"n":12,"o":7.43,"t":"2026-10-09T20:05:00Z","v":409,"vw":7.43},{"c":7.41,"h":7.41,"l":7.41,"n":4,"o":7.41,"t":"2026-10-09T20:15:00Z","v":241,"vw":7.41},{"c":7.42,"h":7.42,"l":7.42,"n":5,"o":7.42,"t":"2026-10-09T20:20:00Z","v":1001,"vw":7.42},{"c":7.41,"h":7.41,"l":7.41,"n":28,"o":7.41,"t":"2026-10-09T20:25:00Z","v":1153,"vw":7.41},{"c":7.43,"h":7.43,"l":7.38,"n":26,"o":7.4,"t":"2026-10-09T20:30:00Z","v":5349,"vw":7.408064},{"c":7.4,"h":7.42,"l":7.4,"n":13,"o":7.42,"t":"2026-10-09T20:35:00Z","v":2613,"vw":7.415501},{"c":7.43,"h":7.43,"l":7.43,"n":2,"o":7.43,"t":"2026-10-09T20:40:00Z","v":110,"vw":7.43},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-09T20:55:00Z","v":400,"vw":7.43},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-09T21:10:00Z","v":320,"vw":7.41},{"c":7.4,"h":7.41,"l":7.3907,"n":14,"o":7.41,"t":"2026-10-09T21:20:00Z","v":6929,"vw":7.405725},{"c":7.3867,"h":7.3867,"l":7.3867,"n":1,"o":7.3867,"t":"2026-10-09T21:55:00Z","v":500,"vw":7.3867},{"c":7.427,"h":7.427,"l":7.427,"n":8,"o":7.427,"t":"2026-10-09T22:15:00Z","v":1527,"vw":7.427},{"c":7.427,"h":7.427,"l":7.427,"n":7,"o":7.427,"t":"2026-10-09T22:20:00Z","v":1009,"vw":7.427},{"c":7.41,"h":7.4114,"l":7.41,"n":7,"o":7.4114,"t":"2026-10-09T22:25:00Z","v":1171,"vw":7.410636},{"c":7.41,"h":7.41,"l":7.41,"n":2,"o":7.41,"t":"2026-10-09T22:30:00Z","v":152,"vw":7.41},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-09T22:50:00Z","v":100,"vw":7.41},{"c":7.4023,"h":7.4023,"l":7.4023,"n":2,"o":7.4023,"t":"2026-10-09T23:20:00Z","v":302,"vw":7.4023},{"c":7.4195,"h":7.4195,"l":7.4195,"n":1,"o":7.4195,"t":"2026-10-09T23:30:00Z","v":200,"vw":7.4195},{"c":7.45,"h":7.48,"l":7.44,"n":165,"o":7.48,"t":"2026-10-12T08:00:00Z","v":11112,"vw":7.455679},{"c":7.42,"h":7.42,"l":7.42,"n":6,"o":7.42,"t":"2026-10-12T08:05:00Z","v":780,"vw":7.42},{"c":7.405,"h":7.41,"l":7.405,"n":8,"o":7.41,"t":"2026-10-12T08:20:00Z","v":2354,"vw":7.408654},{"c":7.41,"h":7.41,"l":7.41,"n":5,"o":7.41,"t":"2026-10-12T08:25:00Z","v":865,"vw":7.41},{"c":7.41,"h":7.41,"l":7.41,"n":14,"o":7.41,"t":"2026-10-12T08:30:00Z","v":678,"vw":7.41},{"c":7.4015,"h":7.4015,"l":7.4015,"n":3,"o":7.4015,"t":"2026-10-12T08:35:00Z","v":325,"vw":7.4015},{"c":7.4,"h":7.401,"l":7.4,"n":9,"o":7.401,"t":"2026-10-12T08:40:00Z","v":1184,"vw":7.400703},{"c":7.3,"h":7.39,"l":7.3,"n":12,"o":7.39,"t":"2026-10-12T08:45:00Z","v":1785,"vw":7.337059},{"c":7.39,"h":7.39,"l":7.38,"n":14,"o":7.38,"t":"2026-10-12T08:50:00Z","v":1866,"vw":7.387425},{"c":7.4,"h":7.4,"l":7.4,"n":7,"o":7.4,"t":"2026-10-12T09:20:00Z","v":855,"vw":7.4},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-10-12T09:30:00Z","v":300,"vw":7.4},{"c":7.3414,"h":7.3414,"l":7.3414,"n":1,"o":7.3414,"t":"2026-10-12T09:35:00Z","v":763,"vw":7.3414},{"c":7.36,"h":7.37,"l":7.36,"n":4,"o":7.36,"t":"2026-10-12T09:50:00Z","v":1892,"vw":7.365235},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-12T10:00:00Z","v":100,"vw":7.37},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-12T10:05:00Z","v":525,"vw":7.38},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-12T10:15:00Z","v":450,"vw":7.38},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-12T10:35:00Z","v":131,"vw":7.38},{"c":7.3905,"h":7.3905,"l":7.3905,"n":1,"o":7.3905,"t":"2026-10-12T10:45:00Z","v":100,"vw":7.3905},{"c":7.39,"h":7.39,"l":7.39,"n":15,"o":7.39,"t":"2026-10-12T10:50:00Z","v":1395,"vw":7.39},{"c":7.38,"h":7.38,"l":7.38,"n":3,"o":7.38,"t":"2026-10-12T11:00:00Z","v":225,"vw":7.38},{"c":7.3621,"h":7.3621,"l":7.3621,"n":1,"o":7.3621,"t":"2026-10-12T11:05:00Z","v":159,"vw":7.3621},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-12T11:10:00Z","v":179,"vw":7.36},{"c":7.36,"h":7.36,"l":7.36,"n":2,"o":7.36,"t":"2026-10-12T11:15:00Z","v":200,"vw":7.36},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-12T11:20:00Z","v":185,"vw":7.38},{"c":7.365,"h":7.365,"l":7.365,"n":4,"o":7.365,"t":"2026-10-12T11:40:00Z","v":557,"vw":7.365},{"c":7.37,"h":7.37,"l":7.36,"n":20,"o":7.36,"t":"2026-10-12T11:45:00Z","v":803,"vw":7.362835},{"c":7.36,"h":7.38,"l":7.36,"n":8,"o":7.38,"t":"2026-10-12T11:55:00Z","v":1077,"vw":7.367905},{"c":7.3625,"h":7.3625,"l":7.3625,"n":1,"o":7.3625,"t":"2026-10-12T12:05:00Z","v":150,"vw":7.3625},{"c":7.3615,"h":7.3615,"l":7.3615,"n":1,"o":7.3615,"t":"2026-10-12T12:10:00Z","v":100,"vw":7.3615},{"c":7.3615,"h":7.3615,"l":7.3615,"n":2,"o":7.3615,"t":"2026-10-12T12:20:00Z","v":460,"vw":7.3615},{"c":7.3615,"h":7.3615,"l":7.3615,"n":2,"o":7.3615,"t":"2026-10-12T12:25:00Z","v":187,"vw":7.3615},{"c":7.36,"h":7.36,"l":7.36,"n":8,"o":7.36,"t":"2026-10-12T12:30:00Z","v":541,"vw":7.36},{"c":7.381,"h":7.381,"l":7.381,"n":1,"o":7.381,"t":"2026-10-12T12:45:00Z","v":500,"vw":7.381},{"c":7.39,"h":7.39,"l":7.38,"n":8,"o":7.38,"t":"2026-10-12T13:05:00Z","v":1369,"vw":7.381079},{"c":7.39,"h":7.39,"l":7.39,"n":4,"o":7.39,"t":"2026-10-12T13:10:00Z","v":160,"vw":7.39},{"c":7.3628,"h":7.37,"l":7.36,"n":14,"o":7.37,"t":"2026-10-12T13:15:00Z","v":1135,"vw":7.361734},{"c":7.37,"h":7.37,"l":7.37,"n":7,"o":7.37,"t":"2026-10-12T13:20:00Z","v":264,"vw":7.37},{"c":7.33,"h":7.36,"l":7.33,"n":71,"o":7.36,"t":"2026-10-12T13:25:00Z","v":3660,"vw":7.346782},{"c":7.26,"h":7.33,"l":7.22,"n":958,"o":7.32,"t":"2026-10-12T13:30:00Z","v":188370,"vw":7.283866},{"c":7.3003,"h":7.3003,"l":7.2547,"n":462,"o":7.265,"t":"2026-10-12T13:35:00Z","v":68314,"vw":7.274498},{"c":7.305,"h":7.32,"l":7.23,"n":437,"o":7.3058,"t":"2026-10-12T13:40:00Z","v":72755,"vw":7.274089},{"c":7.291,"h":7.315,"l":7.27,"n":465,"o":7.3,"t":"2026-10-12T13:45:00Z","v":79304,"vw":7.284685},{"c":7.2749,"h":7.325,"l":7.27,"n":467,"o":7.3,"t":"2026-10-12T13:50:00Z","v":91023,"vw":7.307633},{"c":7.25,"h":7.29,"l":7.25,"n":378,"o":7.275,"t":"2026-10-12T13:55:00Z","v":52617,"vw":7.27031},{"c":7.23,"h":7.285,"l":7.2186,"n":477,"o":7.25,"t":"2026-10-12T14:00:00Z","v":69495,"vw":7.261879},{"c":7.215,"h":7.23,"l":7.2,"n":429,"o":7.225,"t":"2026-10-12T14:05:00Z","v":81888,"vw":7.213736},{"c":7.23,"h":7.24,"l":7.21,"n":325,"o":7.215,"t":"2026-10-12T14:10:00Z","v":64900,"vw":7.227363},{"c":7.2,"h":7.24,"l":7.17,"n":600,"o":7.23,"t":"2026-10-12T14:15:00Z","v":112009,"vw":7.195091},{"c":7.11,"h":7.205,"l":7.11,"n":591,"o":7.2,"t":"2026-10-12T14:20:00Z","v":98217,"vw":7.143419},{"c":7.1114,"h":7.1281,"l":7.095,"n":604,"o":7.11,"t":"2026-10-12T14:25:00Z","v":90633,"vw":7.108585},{"c":7.11,"h":7.13,"l":7.1,"n":390,"o":7.11,"t":"2026-10-12T14:30:00Z","v":56330,"vw":7.110824},{"c":7.12,"h":7.13,"l":7.1,"n":402,"o":7.105,"t":"2026-10-12T14:35:00Z","v":51502,"vw":7.118089},{"c":7.135,"h":7.15,"l":7.115,"n":467,"o":7.12,"t":"2026-10-12T14:40:00Z","v":80840,"vw":7.131713},{"c":7.155,"h":7.17,"l":7.13,"n":395,"o":7.135,"t":"2026-10-12T14:45:00Z","v":53907,"vw":7.148941},{"c":7.155,"h":7.17,"l":7.14,"n":423,"o":7.155,"t":"2026-10-12T14:50:00Z","v":87449,"vw":7.152235},{"c":7.155,"h":7.16,"l":7.14,"n":391,"o":7.155,"t":"2026-10-12T14:55:00Z","v":54182,"vw":7.149831},{"c":7.17,"h":7.17,"l":7.145,"n":436,"o":7.155,"t":"2026-10-12T15:00:00Z","v":88720,"vw":7.155981},{"c":7.165,"h":7.175,"l":7.16,"n":311,"o":7.17,"t":"2026-10-12T15:05:00Z","v":26946,"vw":7.168461},{"c":7.165,"h":7.175,"l":7.16,"n":324,"o":7.1601,"t":"2026-10-12T15:10:00Z","v":50669,"vw":7.16816},{"c":7.18,"h":7.18,"l":7.165,"n":350,"o":7.17,"t":"2026-10-12T15:15:00Z","v":50638,"vw":7.172804},{"c":7.16,"h":7.185,"l":7.16,"n":403,"o":7.175,"t":"2026-10-12T15:20:00Z","v":98566,"vw":7.173395},{"c":7.161,"h":7.1899,"l":7.16,"n":507,"o":7.1611,"t":"2026-10-12T15:25:00Z","v":127628,"vw":7.175762},{"c":7.2,"h":7.215,"l":7.165,"n":1258,"o":7.17,"t":"2026-10-12T15:30:00Z","v":276793,"vw":7.194622},{"c":7.2,"h":7.215,"l":7.19,"n":268,"o":7.21,"t":"2026-10-12T15:35:00Z","v":27653,"vw":7.205049},{"c":7.205,"h":7.21,"l":7.19,"n":327,"o":7.2,"t":"2026-10-12T15:40:00Z","v":45431,"vw":7.200531},{"c":7.205,"h":7.215,"l":7.2,"n":277,"o":7.205,"t":"2026-10-12T15:45:00Z","v":31903,"vw":7.208215},{"c":7.185,"h":7.205,"l":7.1811,"n":403,"o":7.2,"t":"2026-10-12T15:50:00Z","v":35156,"vw":7.192247},{"c":7.18,"h":7.2,"l":7.18,"n":308,"o":7.185,"t":"2026-10-12T15:55:00Z","v":26622,"vw":7.189844},{"c":7.205,"h":7.21,"l":7.18,"n":272,"o":7.18,"t":"2026-10-12T16:00:00Z","v":33884,"vw":7.193089},{"c":7.18,"h":7.21,"l":7.18,"n":258,"o":7.205,"t":"2026-10-12T16:05:00Z","v":21361,"vw":7.196721},{"c":7.18,"h":7.1886,"l":7.18,"n":231,"o":7.18,"t":"2026-10-12T16:10:00Z","v":12246,"vw":7.181669},{"c":7.17,"h":7.19,"l":7.17,"n":248,"o":7.185,"t":"2026-10-12T16:15:00Z","v":14222,"vw":7.178154},{"c":7.1611,"h":7.19,"l":7.16,"n":384,"o":7.17,"t":"2026-10-12T16:20:00Z","v":60212,"vw":7.179012},{"c":7.1207,"h":7.17,"l":7.12,"n":434,"o":7.165,"t":"2026-10-12T16:25:00Z","v":53375,"vw":7.149813},{"c":7.12,"h":7.135,"l":7.12,"n":382,"o":7.121,"t":"2026-10-12T16:30:00Z","v":63225,"vw":7.123848},{"c":7.12,"h":7.13,"l":7.12,"n":328,"o":7.13,"t":"2026-10-12T16:35:00Z","v":25661,"vw":7.123043},{"c":7.125,"h":7.14,"l":7.115,"n":413,"o":7.125,"t":"2026-10-12T16:40:00Z","v":47438,"vw":7.126962},{"c":7.11,"h":7.13,"l":7.11,"n":338,"o":7.125,"t":"2026-10-12T16:45:00Z","v":45981,"vw":7.114037},{"c":7.085,"h":7.11,"l":7.08,"n":562,"o":7.11,"t":"2026-10-12T16:50:00Z","v":53654,"vw":7.101334},{"c":7.08,"h":7.09,"l":7.07,"n":441,"o":7.0881,"t":"2026-10-12T16:55:00Z","v":38325,"vw":7.078253},{"c":7.105,"h":7.105,"l":7.07,"n":508,"o":7.075,"t":"2026-10-12T17:00:00Z","v":75960,"vw":7.088049},{"c":7.105,"h":7.11,"l":7.1,"n":256,"o":7.105,"t":"2026-10-12T17:05:00Z","v":27078,"vw":7.105342},{"c":7.11,"h":7.11,"l":7.1,"n":239,"o":7.11,"t":"2026-10-12T17:10:00Z","v":17661,"vw":7.104798},{"c":7.095,"h":7.11,"l":7.09,"n":330,"o":7.105,"t":"2026-10-12T17:15:00Z","v":46097,"vw":7.100754},{"c":7.095,"h":7.12,"l":7.09,"n":390,"o":7.095,"t":"2026-10-12T17:20:00Z","v":35724,"vw":7.105124},{"c":7.09,"h":7.1,"l":7.09,"n":231,"o":7.1,"t":"2026-10-12T17:25:00Z","v":18406,"vw":7.094396},{"c":7.11,"h":7.12,"l":7.09,"n":335,"o":7.095,"t":"2026-10-12T17:30:00Z","v":47993,"vw":7.108981},{"c":7.1,"h":7.12,"l":7.1,"n":264,"o":7.115,"t":"2026-10-12T17:35:00Z","v":20728,"vw":7.107451},{"c":7.09,"h":7.11,"l":7.09,"n":286,"o":7.105,"t":"2026-10-12T17:40:00Z","v":25762,"vw":7.100442},{"c":7.095,"h":7.105,"l":7.09,"n":284,"o":7.1,"t":"2026-10-12T17:45:00Z","v":24133,"vw":7.098172},{"c":7.085,"h":7.095,"l":7.08,"n":272,"o":7.095,"t":"2026-10-12T17:50:00Z","v":23611,"vw":7.087763},{"c":7.085,"h":7.095,"l":7.08,"n":301,"o":7.09,"t":"2026-10-12T17:55:00Z","v":35506,"vw":7.089271},{"c":7.0923,"h":7.1,"l":7.085,"n":250,"o":7.09,"t":"2026-10-12T18:00:00Z","v":22110,"vw":7.092543},{"c":7.085,"h":7.095,"l":7.08,"n":289,"o":7.095,"t":"2026-10-12T18:05:00Z","v":21224,"vw":7.088176},{"c":7.07,"h":7.0886,"l":7.07,"n":474,"o":7.08,"t":"2026-10-12T18:10:00Z","v":57750,"vw":7.076416},{"c":7.08,"h":7.08,"l":7.072,"n":197,"o":7.08,"t":"2026-10-12T18:15:00Z","v":15666,"vw":7.075586},{"c":7.075,"h":7.08,"l":7.07,"n":194,"o":7.076,"t":"2026-10-12T18:20:00Z","v":10811,"vw":7.075801},{"c":7.0747,"h":7.08,"l":7.07,"n":261,"o":7.07,"t":"2026-10-12T18:25:00Z","v":19946,"vw":7.07355},{"c":7.075,"h":7.08,"l":7.065,"n":578,"o":7.075,"t":"2026-10-12T18:30:00Z","v":93673,"vw":7.069605},{"c":7.075,"h":7.085,"l":7.07,"n":234,"o":7.08,"t":"2026-10-12T18:35:00Z","v":22054,"vw":7.07778},{"c":7.075,"h":7.08,"l":7.07,"n":231,"o":7.075,"t":"2026-10-12T18:40:00Z","v":8537,"vw":7.074862},{"c":7.065,"h":7.075,"l":7.06,"n":368,"o":7.075,"t":"2026-10-12T18:45:00Z","v":28169,"vw":7.067091},{"c":7.065,"h":7.07,"l":7.05,"n":549,"o":7.065,"t":"2026-10-12T18:50:00Z","v":69314,"vw":7.061746},{"c":7.065,"h":7.07,"l":7.06,"n":292,"o":7.06,"t":"2026-10-12T18:55:00Z","v":13007,"vw":7.063637},{"c":7.0727,"h":7.08,"l":7.06,"n":259,"o":7.065,"t":"2026-10-12T19:00:00Z","v":20183,"vw":7.06925},{"c":7.065,"h":7.075,"l":7.06,"n":335,"o":7.07,"t":"2026-10-12T19:05:00Z","v":29843,"vw":7.06622},{"c":7.065,"h":7.07,"l":7.05,"n":319,"o":7.065,"t":"2026-10-12T19:10:00Z","v":31922,"vw":7.061257},{"c":7.085,"h":7.089,"l":7.06,"n":311,"o":7.06,"t":"2026-10-12T19:15:00Z","v":37956,"vw":7.074217},{"c":7.082,"h":7.095,"l":7.08,"n":402,"o":7.085,"t":"2026-10-12T19:20:00Z","v":56768,"vw":7.089205},{"c":7.086,"h":7.095,"l":7.0801,"n":352,"o":7.085,"t":"2026-10-12T19:25:00Z","v":39299,"vw":7.089301},{"c":7.095,"h":7.105,"l":7.09,"n":400,"o":7.09,"t":"2026-10-12T19:30:00Z","v":54870,"vw":7.097931},{"c":7.105,"h":7.11,"l":7.0914,"n":351,"o":7.0914,"t":"2026-10-12T19:35:00Z","v":41902,"vw":7.102466},{"c":7.09,"h":7.105,"l":7.07,"n":711,"o":7.105,"t":"2026-10-12T19:40:00Z","v":104846,"vw":7.091515},{"c":7.08,"h":7.089,"l":7.07,"n":442,"o":7.085,"t":"2026-10-12T19:45:00Z","v":67263,"vw":7.078998},{"c":7.085,"h":7.09,"l":7.07,"n":946,"o":7.08,"t":"2026-10-12T19:50:00Z","v":139469,"vw":7.079043},{"c":7.08,"h":7.09,"l":7.045,"n":3152,"o":7.08,"t":"2026-10-12T19:55:00Z","v":479679,"vw":7.064284},{"c":7.07,"h":7.16,"l":7.05,"n":61,"o":7.07,"t":"2026-10-12T20:00:00Z","v":454832,"vw":7.070503},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-12T20:05:00Z","v":157,"vw":7.08},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-12T20:10:00Z","v":142,"vw":7.09},{"c":7.0915,"h":7.0915,"l":7.0915,"n":2,"o":7.0915,"t":"2026-10-12T20:15:00Z","v":1199,"vw":7.0915},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-12T20:20:00Z","v":171,"vw":7.09},{"c":7.0901,"h":7.0901,"l":7.09,"n":2,"o":7.09,"t":"2026-10-12T20:25:00Z","v":402,"vw":7.09005},{"c":7.1,"h":7.1,"l":7.1,"n":3,"o":7.1,"t":"2026-10-12T20:30:00Z","v":123,"vw":7.1},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-12T20:40:00Z","v":150,"vw":7.09},{"c":7.0998,"h":7.0998,"l":7.0998,"n":1,"o":7.0998,"t":"2026-10-12T20:45:00Z","v":100,"vw":7.0998},{"c":7.1,"h":7.11,"l":7.0997,"n":50,"o":7.0997,"t":"2026-10-12T20:50:00Z","v":8038,"vw":7.101771},{"c":7.0995,"h":7.0995,"l":7.0995,"n":1,"o":7.0995,"t":"2026-10-12T20:55:00Z","v":122,"vw":7.0995},{"c":7.09,"h":7.1,"l":7.09,"n":12,"o":7.1,"t":"2026-10-12T21:05:00Z","v":433,"vw":7.093125},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-12T21:10:00Z","v":2501,"vw":7.1},{"c":7.0808,"h":7.09,"l":7.0808,"n":2,"o":7.09,"t":"2026-10-12T21:20:00Z","v":200,"vw":7.0854},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-12T21:30:00Z","v":150,"vw":7.09},{"c":7.08,"h":7.08,"l":7.08,"n":3,"o":7.08,"t":"2026-10-12T21:40:00Z","v":375,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-12T21:45:00Z","v":160,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":3,"o":7.08,"t":"2026-10-12T21:50:00Z","v":316,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":8,"o":7.08,"t":"2026-10-12T21:55:00Z","v":387,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-12T22:00:00Z","v":104,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-12T22:05:00Z","v":1000,"vw":7.08},{"c":7.09,"h":7.09,"l":7.0801,"n":9,"o":7.0801,"t":"2026-10-12T22:15:00Z","v":646,"vw":7.082314},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-12T22:20:00Z","v":500,"vw":7.08},{"c":7.1,"h":7.1,"l":7.0801,"n":10,"o":7.0803,"t":"2026-10-12T22:30:00Z","v":636,"vw":7.085945},{"c":7.08,"h":7.0894,"l":7.08,"n":21,"o":7.0894,"t":"2026-10-12T22:40:00Z","v":757,"vw":7.081629},{"c":7.0815,"h":7.0897,"l":7.0815,"n":4,"o":7.0897,"t":"2026-10-12T23:00:00Z","v":836,"vw":7.08445},{"c":7.0879,"h":7.0879,"l":7.0879,"n":1,"o":7.0879,"t":"2026-10-12T23:05:00Z","v":300,"vw":7.0879},{"c":7.0815,"h":7.0815,"l":7.0815,"n":3,"o":7.0815,"t":"2026-10-12T23:30:00Z","v":592,"vw":7.0815},{"c":7.0801,"h":7.0801,"l":7.0801,"n":1,"o":7.0801,"t":"2026-10-12T23:45:00Z","v":184,"vw":7.0801},{"c":7.08,"h":7.088,"l":7.08,"n":21,"o":7.088,"t":"2026-10-12T23:50:00Z","v":1649,"vw":7.081563},{"c":7.07,"h":7.07,"l":7.07,"n":7,"o":7.07,"t":"2026-10-12T23:55:00Z","v":288,"vw":7.07},{"c":7,"h":7.05,"l":6.97,"n":231,"o":7.03,"t":"2026-10-13T08:00:00Z","v":27918,"vw":7.015763},{"c":7.01,"h":7.01,"l":7.01,"n":3,"o":7.01,"t":"2026-10-13T08:05:00Z","v":480,"vw":7.01},{"c":7.02,"h":7.02,"l":7.0012,"n":2,"o":7.0012,"t":"2026-10-13T08:10:00Z","v":2500,"vw":7.01624},{"c":7.01,"h":7.01,"l":7,"n":4,"o":7,"t":"2026-10-13T08:15:00Z","v":6738,"vw":7.001043},{"c":7.04,"h":7.05,"l":7.02,"n":23,"o":7.02,"t":"2026-10-13T08:20:00Z","v":5309,"vw":7.022296},{"c":7.03,"h":7.03,"l":7.02,"n":2,"o":7.02,"t":"2026-10-13T08:25:00Z","v":600,"vw":7.021667},{"c":7.05,"h":7.06,"l":7.05,"n":4,"o":7.06,"t":"2026-10-13T08:30:00Z","v":357,"vw":7.052967},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-10-13T08:35:00Z","v":220,"vw":7.07},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-13T08:40:00Z","v":460,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":5,"o":7.08,"t":"2026-10-13T08:45:00Z","v":431,"vw":7.08},{"c":7.07,"h":7.07,"l":7.07,"n":4,"o":7.07,"t":"2026-10-13T08:50:00Z","v":594,"vw":7.07},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-13T08:55:00Z","v":741,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-13T09:05:00Z","v":120,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-13T09:15:00Z","v":1061,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":3,"o":7.08,"t":"2026-10-13T09:25:00Z","v":449,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-13T09:40:00Z","v":100,"vw":7.08},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-13T09:45:00Z","v":100,"vw":7.09},{"c":7.06,"h":7.08,"l":7.04,"n":103,"o":7.07,"t":"2026-10-13T09:55:00Z","v":14411,"vw":7.058164},{"c":7.07,"h":7.07,"l":7.07,"n":5,"o":7.07,"t":"2026-10-13T10:00:00Z","v":815,"vw":7.07},{"c":7.07,"h":7.07,"l":7.07,"n":7,"o":7.07,"t":"2026-10-13T10:10:00Z","v":1320,"vw":7.07},{"c":7.05,"h":7.07,"l":7.03,"n":42,"o":7.07,"t":"2026-10-13T10:15:00Z","v":9982,"vw":7.038559},{"c":7.04,"h":7.04,"l":7.04,"n":10,"o":7.04,"t":"2026-10-13T10:50:00Z","v":1136,"vw":7.04},{"c":7.03,"h":7.03,"l":7.022,"n":3,"o":7.022,"t":"2026-10-13T10:55:00Z","v":1774,"vw":7.028871},{"c":7.01,"h":7.05,"l":7.01,"n":35,"o":7.05,"t":"2026-10-13T11:00:00Z","v":4492,"vw":7.019314},{"c":7.025,"h":7.025,"l":7.025,"n":7,"o":7.025,"t":"2026-10-13T11:05:00Z","v":600,"vw":7.025},{"c":7.011,"h":7.02,"l":7.01,"n":7,"o":7.02,"t":"2026-10-13T11:10:00Z","v":2229,"vw":7.016028},{"c":6.99,"h":7.02,"l":6.99,"n":84,"o":7.02,"t":"2026-10-13T11:15:00Z","v":9788,"vw":7.008967},{"c":6.99,"h":6.99,"l":6.98,"n":11,"o":6.98,"t":"2026-10-13T11:20:00Z","v":1797,"vw":6.986748},{"c":6.98,"h":6.99,"l":6.98,"n":5,"o":6.99,"t":"2026-10-13T11:25:00Z","v":1018,"vw":6.983097},{"c":6.99,"h":6.99,"l":6.98,"n":28,"o":6.981,"t":"2026-10-13T11:30:00Z","v":2444,"vw":6.981019},{"c":6.97,"h":6.97,"l":6.97,"n":2,"o":6.97,"t":"2026-10-13T11:35:00Z","v":725,"vw":6.97},{"c":6.97,"h":6.98,"l":6.97,"n":5,"o":6.98,"t":"2026-10-13T11:45:00Z","v":1203,"vw":6.973333},{"c":6.975,"h":6.98,"l":6.97,"n":12,"o":6.9785,"t":"2026-10-13T11:50:00Z","v":2941,"vw":6.976948},{"c":6.9705,"h":6.9705,"l":6.97,"n":3,"o":6.97,"t":"2026-10-13T11:55:00Z","v":777,"vw":6.970431},{"c":6.96,"h":6.97,"l":6.95,"n":42,"o":6.97,"t":"2026-10-13T12:00:00Z","v":3987,"vw":6.958922},{"c":6.97,"h":6.98,"l":6.95,"n":5,"o":6.98,"t":"2026-10-13T12:05:00Z","v":466,"vw":6.97},{"c":6.98,"h":6.98,"l":6.961,"n":13,"o":6.961,"t":"2026-10-13T12:10:00Z","v":4871,"vw":6.977506},{"c":6.95,"h":6.96,"l":6.94,"n":58,"o":6.96,"t":"2026-10-13T12:20:00Z","v":1933,"vw":6.94934},{"c":6.96,"h":6.96,"l":6.93,"n":11,"o":6.93,"t":"2026-10-13T12:25:00Z","v":821,"vw":6.944563},{"c":6.9305,"h":6.9469,"l":6.9305,"n":13,"o":6.94,"t":"2026-10-13T12:30:00Z","v":6834,"vw":6.940556},{"c":6.96,"h":6.96,"l":6.94,"n":11,"o":6.95,"t":"2026-10-13T12:35:00Z","v":488,"vw":6.948571},{"c":6.93,"h":6.95,"l":6.91,"n":69,"o":6.95,"t":"2026-10-13T12:40:00Z","v":4910,"vw":6.934681},{"c":6.95,"h":6.95,"l":6.95,"n":5,"o":6.95,"t":"2026-10-13T12:45:00Z","v":194,"vw":6.95},{"c":6.9221,"h":6.95,"l":6.9114,"n":12,"o":6.9114,"t":"2026-10-13T12:50:00Z","v":3790,"vw":6.933853},{"c":6.92,"h":6.95,"l":6.92,"n":28,"o":6.9314,"t":"2026-10-13T12:55:00Z","v":5995,"vw":6.931363},{"c":6.935,"h":6.94,"l":6.935,"n":6,"o":6.94,"t":"2026-10-13T13:00:00Z","v":564,"vw":6.938179},{"c":6.95,"h":6.95,"l":6.949,"n":3,"o":6.949,"t":"2026-10-13T13:05:00Z","v":320,"vw":6.949667},{"c":6.9405,"h":6.9405,"l":6.94,"n":6,"o":6.94,"t":"2026-10-13T13:10:00Z","v":403,"vw":6.940275},{"c":6.93,"h":6.94,"l":6.93,"n":9,"o":6.94,"t":"2026-10-13T13:15:00Z","v":1710,"vw":6.935},{"c":6.92,"h":6.94,"l":6.91,"n":18,"o":6.911,"t":"2026-10-13T13:20:00Z","v":3551,"vw":6.918313},{"c":6.85,"h":6.95,"l":6.84,"n":232,"o":6.93,"t":"2026-10-13T13:25:00Z","v":29520,"vw":6.884134},{"c":6.785,"h":6.9,"l":6.7505,"n":1367,"o":6.9,"t":"2026-10-13T13:30:00Z","v":414160,"vw":6.830043},{"c":6.8185,"h":6.8185,"l":6.725,"n":887,"o":6.78,"t":"2026-10-13T13:35:00Z","v":132357,"vw":6.775681},{"c":6.8181,"h":6.83,"l":6.77,"n":912,"o":6.815,"t":"2026-10-13T13:40:00Z","v":111924,"vw":6.79301},{"c":6.815,"h":6.8685,"l":6.81,"n":706,"o":6.82,"t":"2026-10-13T13:45:00Z","v":92343,"vw":6.840074},{"c":6.7801,"h":6.82,"l":6.775,"n":649,"o":6.81,"t":"2026-10-13T13:50:00Z","v":72918,"vw":6.796172},{"c":6.765,"h":6.785,"l":6.745,"n":891,"o":6.785,"t":"2026-10-13T13:55:00Z","v":126931,"vw":6.760757},{"c":6.74,"h":6.765,"l":6.72,"n":779,"o":6.765,"t":"2026-10-13T14:00:00Z","v":140804,"vw":6.732842},{"c":6.765,"h":6.77,"l":6.72,"n":630,"o":6.745,"t":"2026-10-13T14:05:00Z","v":88930,"vw":6.741692},{"c":6.81,"h":6.81,"l":6.76,"n":636,"o":6.765,"t":"2026-10-13T14:10:00Z","v":107490,"vw":6.782201},{"c":6.835,"h":6.85,"l":6.8015,"n":870,"o":6.81,"t":"2026-10-13T14:15:00Z","v":143583,"vw":6.828115},{"c":6.82,"h":6.835,"l":6.81,"n":309,"o":6.835,"t":"2026-10-13T14:20:00Z","v":33457,"vw":6.818722},{"c":6.785,"h":6.845,"l":6.775,"n":609,"o":6.8199,"t":"2026-10-13T14:25:00Z","v":81697,"vw":6.819713},{"c":6.76,"h":6.79,"l":6.7586,"n":473,"o":6.79,"t":"2026-10-13T14:30:00Z","v":67405,"vw":6.771396},{"c":6.755,"h":6.77,"l":6.7414,"n":351,"o":6.755,"t":"2026-10-13T14:35:00Z","v":44553,"vw":6.753947},{"c":6.745,"h":6.76,"l":6.73,"n":575,"o":6.75,"t":"2026-10-13T14:40:00Z","v":81206,"vw":6.742751},{"c":6.72,"h":6.7499,"l":6.72,"n":378,"o":6.7499,"t":"2026-10-13T14:45:00Z","v":47679,"vw":6.730973},{"c":6.705,"h":6.72,"l":6.69,"n":904,"o":6.72,"t":"2026-10-13T14:50:00Z","v":206552,"vw":6.702158},{"c":6.705,"h":6.745,"l":6.7001,"n":542,"o":6.71,"t":"2026-10-13T14:55:00Z","v":109052,"vw":6.728942},{"c":6.73,"h":6.73,"l":6.6911,"n":456,"o":6.705,"t":"2026-10-13T15:00:00Z","v":61066,"vw":6.710981},{"c":6.705,"h":6.7299,"l":6.7,"n":416,"o":6.72,"t":"2026-10-13T15:05:00Z","v":45754,"vw":6.709446},{"c":6.71,"h":6.7185,"l":6.69,"n":692,"o":6.7,"t":"2026-10-13T15:10:00Z","v":95953,"vw":6.704389},{"c":6.67,"h":6.716,"l":6.67,"n":416,"o":6.716,"t":"2026-10-13T15:15:00Z","v":67331,"vw":6.692924},{"c":6.66,"h":6.68,"l":6.65,"n":439,"o":6.675,"t":"2026-10-13T15:20:00Z","v":105577,"vw":6.667934},{"c":6.655,"h":6.6689,"l":6.635,"n":703,"o":6.665,"t":"2026-10-13T15:25:00Z","v":117325,"vw":6.650126},{"c":6.67,"h":6.67,"l":6.64,"n":346,"o":6.6595,"t":"2026-10-13T15:30:00Z","v":54695,"vw":6.652713},{"c":6.635,"h":6.67,"l":6.63,"n":493,"o":6.665,"t":"2026-10-13T15:35:00Z","v":91298,"vw":6.649768},{"c":6.635,"h":6.65,"l":6.63,"n":277,"o":6.635,"t":"2026-10-13T15:40:00Z","v":35728,"vw":6.638546},{"c":6.625,"h":6.635,"l":6.61,"n":394,"o":6.635,"t":"2026-10-13T15:45:00Z","v":59192,"vw":6.62048},{"c":6.63,"h":6.635,"l":6.62,"n":271,"o":6.6219,"t":"2026-10-13T15:50:00Z","v":44324,"vw":6.625436},{"c":6.64,"h":6.6666,"l":6.625,"n":487,"o":6.635,"t":"2026-10-13T15:55:00Z","v":78989,"vw":6.643734},{"c":6.655,"h":6.665,"l":6.63,"n":298,"o":6.63,"t":"2026-10-13T16:00:00Z","v":31168,"vw":6.651092},{"c":6.665,"h":6.6699,"l":6.65,"n":322,"o":6.66,"t":"2026-10-13T16:05:00Z","v":41292,"vw":6.659616},{"c":6.67,"h":6.68,"l":6.66,"n":348,"o":6.66,"t":"2026-10-13T16:10:00Z","v":59685,"vw":6.671597},{"c":6.69,"h":6.695,"l":6.665,"n":363,"o":6.67,"t":"2026-10-13T16:15:00Z","v":52187,"vw":6.681908},{"c":6.685,"h":6.7,"l":6.68,"n":257,"o":6.69,"t":"2026-10-13T16:20:00Z","v":81070,"vw":6.690677},{"c":6.69,"h":6.69,"l":6.665,"n":437,"o":6.685,"t":"2026-10-13T16:25:00Z","v":62650,"vw":6.676588},{"c":6.695,"h":6.7185,"l":6.685,"n":388,"o":6.685,"t":"2026-10-13T16:30:00Z","v":63074,"vw":6.701144},{"c":6.735,"h":6.74,"l":6.695,"n":363,"o":6.695,"t":"2026-10-13T16:35:00Z","v":107697,"vw":6.717439},{"c":6.73,"h":6.74,"l":6.715,"n":315,"o":6.735,"t":"2026-10-13T16:40:00Z","v":61956,"vw":6.726485},{"c":6.75,"h":6.765,"l":6.735,"n":355,"o":6.735,"t":"2026-10-13T16:45:00Z","v":91174,"vw":6.754034},{"c":6.745,"h":6.76,"l":6.74,"n":239,"o":6.755,"t":"2026-10-13T16:50:00Z","v":30111,"vw":6.750522},{"c":6.735,"h":6.755,"l":6.735,"n":218,"o":6.75,"t":"2026-10-13T16:55:00Z","v":28266,"vw":6.743951},{"c":6.735,"h":6.74,"l":6.725,"n":218,"o":6.725,"t":"2026-10-13T17:00:00Z","v":40148,"vw":6.730241},{"c":6.7305,"h":6.745,"l":6.73,"n":203,"o":6.74,"t":"2026-10-13T17:05:00Z","v":25899,"vw":6.73957},{"c":6.725,"h":6.74,"l":6.72,"n":193,"o":6.735,"t":"2026-10-13T17:10:00Z","v":21966,"vw":6.730455},{"c":6.735,"h":6.74,"l":6.7201,"n":224,"o":6.725,"t":"2026-10-13T17:15:00Z","v":24258,"vw":6.730791},{"c":6.755,"h":6.755,"l":6.73,"n":227,"o":6.735,"t":"2026-10-13T17:20:00Z","v":22359,"vw":6.743571},{"c":6.755,"h":6.765,"l":6.74,"n":278,"o":6.75,"t":"2026-10-13T17:25:00Z","v":41771,"vw":6.755125},{"c":6.745,"h":6.7585,"l":6.74,"n":246,"o":6.755,"t":"2026-10-13T17:30:00Z","v":31561,"vw":6.749602},{"c":6.775,"h":6.7785,"l":6.745,"n":233,"o":6.745,"t":"2026-10-13T17:35:00Z","v":34625,"vw":6.765498},{"c":6.75,"h":6.7799,"l":6.75,"n":246,"o":6.775,"t":"2026-10-13T17:40:00Z","v":30892,"vw":6.761054},{"c":6.76,"h":6.76,"l":6.75,"n":150,"o":6.7511,"t":"2026-10-13T17:45:00Z","v":23779,"vw":6.755762},{"c":6.715,"h":6.755,"l":6.71,"n":435,"o":6.755,"t":"2026-10-13T17:50:00Z","v":69580,"vw":6.737194},{"c":6.735,"h":6.735,"l":6.71,"n":236,"o":6.7195,"t":"2026-10-13T17:55:00Z","v":28779,"vw":6.724267},{"c":6.74,"h":6.74,"l":6.73,"n":172,"o":6.735,"t":"2026-10-13T18:00:00Z","v":12112,"vw":6.737875},{"c":6.79,"h":6.7985,"l":6.74,"n":495,"o":6.74,"t":"2026-10-13T18:05:00Z","v":65498,"vw":6.771567},{"c":6.78,"h":6.81,"l":6.77,"n":350,"o":6.785,"t":"2026-10-13T18:10:00Z","v":53179,"vw":6.787269},{"c":6.7898,"h":6.795,"l":6.7701,"n":227,"o":6.785,"t":"2026-10-13T18:15:00Z","v":31935,"vw":6.78143},{"c":6.795,"h":6.8069,"l":6.7821,"n":310,"o":6.79,"t":"2026-10-13T18:20:00Z","v":43253,"vw":6.794179},{"c":6.775,"h":6.8099,"l":6.775,"n":208,"o":6.795,"t":"2026-10-13T18:25:00Z","v":24209,"vw":6.793966},{"c":6.775,"h":6.78,"l":6.765,"n":235,"o":6.775,"t":"2026-10-13T18:30:00Z","v":43416,"vw":6.76978},{"c":6.762,"h":6.775,"l":6.759,"n":203,"o":6.77,"t":"2026-10-13T18:35:00Z","v":26245,"vw":6.765253},{"c":6.765,"h":6.77,"l":6.76,"n":123,"o":6.77,"t":"2026-10-13T18:40:00Z","v":12696,"vw":6.763674},{"c":6.765,"h":6.77,"l":6.75,"n":264,"o":6.765,"t":"2026-10-13T18:45:00Z","v":32313,"vw":6.760726},{"c":6.795,"h":6.795,"l":6.765,"n":280,"o":6.765,"t":"2026-10-13T18:50:00Z","v":26738,"vw":6.780358},{"c":6.785,"h":6.795,"l":6.7815,"n":202,"o":6.795,"t":"2026-10-13T18:55:00Z","v":22823,"vw":6.787278},{"c":6.775,"h":6.78,"l":6.77,"n":329,"o":6.78,"t":"2026-10-13T19:00:00Z","v":34527,"vw":6.776191},{"c":6.805,"h":6.81,"l":6.78,"n":280,"o":6.78,"t":"2026-10-13T19:05:00Z","v":28331,"vw":6.792303},{"c":6.815,"h":6.815,"l":6.79,"n":367,"o":6.805,"t":"2026-10-13T19:10:00Z","v":68337,"vw":6.798807},{"c":6.825,"h":6.8285,"l":6.8,"n":332,"o":6.815,"t":"2026-10-13T19:15:00Z","v":46764,"vw":6.812385},{"c":6.825,"h":6.84,"l":6.8215,"n":358,"o":6.83,"t":"2026-10-13T19:20:00Z","v":46342,"vw":6.832288},{"c":6.825,"h":6.845,"l":6.805,"n":624,"o":6.83,"t":"2026-10-13T19:25:00Z","v":126409,"vw":6.827625},{"c":6.825,"h":6.845,"l":6.815,"n":611,"o":6.825,"t":"2026-10-13T19:30:00Z","v":81526,"vw":6.831064},{"c":6.81,"h":6.83,"l":6.8001,"n":373,"o":6.825,"t":"2026-10-13T19:35:00Z","v":46433,"vw":6.817503},{"c":6.795,"h":6.815,"l":6.785,"n":641,"o":6.81,"t":"2026-10-13T19:40:00Z","v":79287,"vw":6.800565},{"c":6.795,"h":6.8,"l":6.78,"n":611,"o":6.79,"t":"2026-10-13T19:45:00Z","v":81402,"vw":6.790016},{"c":6.815,"h":6.83,"l":6.79,"n":848,"o":6.795,"t":"2026-10-13T19:50:00Z","v":122927,"vw":6.81033},{"c":6.775,"h":6.82,"l":6.77,"n":2849,"o":6.815,"t":"2026-10-13T19:55:00Z","v":490550,"vw":6.786512},{"c":6.7813,"h":6.7813,"l":6.78,"n":47,"o":6.78,"t":"2026-10-13T20:00:00Z","v":1090530,"vw":6.780001},{"c":6.8093,"h":6.8093,"l":6.8093,"n":1,"o":6.8093,"t":"2026-10-13T20:05:00Z","v":671,"vw":6.8093},{"c":6.78,"h":6.82,"l":6.78,"n":53,"o":6.8,"t":"2026-10-13T20:10:00Z","v":9400,"vw":6.789654},{"c":6.78,"h":6.78,"l":6.77,"n":23,"o":6.78,"t":"2026-10-13T20:15:00Z","v":3675,"vw":6.778935},{"c":6.79,"h":6.79,"l":6.78,"n":6,"o":6.78,"t":"2026-10-13T20:30:00Z","v":828,"vw":6.785678},{"c":6.78,"h":6.78,"l":6.78,"n":2,"o":6.78,"t":"2026-10-13T20:55:00Z","v":570,"vw":6.78},{"c":6.8,"h":6.8,"l":6.8,"n":4,"o":6.8,"t":"2026-10-13T21:05:00Z","v":470,"vw":6.8},{"c":6.84,"h":6.84,"l":6.84,"n":2,"o":6.84,"t":"2026-10-13T21:10:00Z","v":3008,"vw":6.84},{"c":6.81,"h":6.84,"l":6.81,"n":11,"o":6.84,"t":"2026-10-13T21:15:00Z","v":7502,"vw":6.812007},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-13T21:20:00Z","v":100,"vw":6.81},{"c":6.77,"h":6.79,"l":6.77,"n":7,"o":6.79,"t":"2026-10-13T21:30:00Z","v":1474,"vw":6.772891},{"c":6.806,"h":6.806,"l":6.77,"n":10,"o":6.77,"t":"2026-10-13T21:35:00Z","v":4060,"vw":6.786593},{"c":6.7705,"h":6.7705,"l":6.7705,"n":1,"o":6.7705,"t":"2026-10-13T21:40:00Z","v":100,"vw":6.7705},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-13T22:05:00Z","v":100,"vw":6.81},{"c":6.8,"h":6.81,"l":6.8,"n":8,"o":6.81,"t":"2026-10-13T22:20:00Z","v":524,"vw":6.806438},{"c":6.792,"h":6.792,"l":6.79,"n":3,"o":6.79,"t":"2026-10-13T22:30:00Z","v":205,"vw":6.791},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-13T23:00:00Z","v":499,"vw":6.77},{"c":6.81,"h":6.81,"l":6.7727,"n":7,"o":6.79,"t":"2026-10-13T23:05:00Z","v":1200,"vw":6.797614},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-13T23:10:00Z","v":200,"vw":6.8},{"c":6.7901,"h":6.7901,"l":6.7901,"n":2,"o":6.7901,"t":"2026-10-13T23:20:00Z","v":183,"vw":6.7901},{"c":6.79,"h":6.8,"l":6.79,"n":2,"o":6.8,"t":"2026-10-13T23:25:00Z","v":434,"vw":6.794171},{"c":6.79,"h":6.7908,"l":6.79,"n":3,"o":6.7908,"t":"2026-10-13T23:35:00Z","v":2256,"vw":6.790055},{"c":6.8154,"h":6.8154,"l":6.79,"n":4,"o":6.79,"t":"2026-10-13T23:40:00Z","v":702,"vw":6.793671},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-13T23:55:00Z","v":100,"vw":6.81},{"c":6.83,"h":6.88,"l":6.76,"n":246,"o":6.81,"t":"2026-10-14T08:00:00Z","v":38815,"vw":6.814916},{"c":6.84,"h":6.84,"l":6.82,"n":15,"o":6.84,"t":"2026-10-14T08:05:00Z","v":4201,"vw":6.832506},{"c":6.88,"h":6.88,"l":6.85,"n":10,"o":6.85,"t":"2026-10-14T08:10:00Z","v":1529,"vw":6.871583},{"c":6.9287,"h":6.9313,"l":6.9,"n":15,"o":6.9,"t":"2026-10-14T08:15:00Z","v":2208,"vw":6.911163},{"c":6.87,"h":6.92,"l":6.87,"n":37,"o":6.92,"t":"2026-10-14T08:20:00Z","v":8567,"vw":6.903471},{"c":6.92,"h":6.92,"l":6.8413,"n":6,"o":6.87,"t":"2026-10-14T08:25:00Z","v":1338,"vw":6.858289},{"c":6.92,"h":6.92,"l":6.92,"n":2,"o":6.92,"t":"2026-10-14T08:30:00Z","v":111,"vw":6.92},{"c":6.89,"h":6.91,"l":6.89,"n":4,"o":6.91,"t":"2026-10-14T08:40:00Z","v":3700,"vw":6.896162},{"c":6.86,"h":6.86,"l":6.85,"n":10,"o":6.86,"t":"2026-10-14T08:45:00Z","v":1870,"vw":6.859447},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-14T08:50:00Z","v":100,"vw":6.95},{"c":6.89,"h":6.89,"l":6.88,"n":6,"o":6.89,"t":"2026-10-14T08:55:00Z","v":2032,"vw":6.884287},{"c":6.89,"h":6.89,"l":6.89,"n":2,"o":6.89,"t":"2026-10-14T09:00:00Z","v":200,"vw":6.89},{"c":6.909,"h":6.909,"l":6.89,"n":3,"o":6.89,"t":"2026-10-14T09:05:00Z","v":2089,"vw":6.898195},{"c":6.8902,"h":6.8902,"l":6.8902,"n":1,"o":6.8902,"t":"2026-10-14T09:10:00Z","v":100,"vw":6.8902},{"c":6.9,"h":6.9,"l":6.89,"n":8,"o":6.9,"t":"2026-10-14T09:20:00Z","v":1202,"vw":6.894692},{"c":6.89,"h":6.89,"l":6.89,"n":2,"o":6.89,"t":"2026-10-14T09:25:00Z","v":190,"vw":6.89},{"c":6.91,"h":6.95,"l":6.86,"n":25,"o":6.86,"t":"2026-10-14T09:35:00Z","v":3396,"vw":6.899022},{"c":6.8986,"h":6.8986,"l":6.8986,"n":1,"o":6.8986,"t":"2026-10-14T09:40:00Z","v":254,"vw":6.8986},{"c":6.8988,"h":6.8988,"l":6.8988,"n":3,"o":6.8988,"t":"2026-10-14T09:45:00Z","v":1486,"vw":6.8988},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-10-14T09:55:00Z","v":1118,"vw":6.9},{"c":6.88,"h":6.88,"l":6.88,"n":3,"o":6.88,"t":"2026-10-14T10:00:00Z","v":500,"vw":6.88},{"c":6.87,"h":6.875,"l":6.87,"n":2,"o":6.875,"t":"2026-10-14T10:05:00Z","v":354,"vw":6.871412},{"c":6.885,"h":6.885,"l":6.885,"n":1,"o":6.885,"t":"2026-10-14T10:10:00Z","v":370,"vw":6.885},{"c":6.91,"h":6.91,"l":6.9,"n":15,"o":6.9,"t":"2026-10-14T10:15:00Z","v":1440,"vw":6.907335},{"c":6.95,"h":6.95,"l":6.94,"n":6,"o":6.94,"t":"2026-10-14T10:20:00Z","v":1558,"vw":6.940651},{"c":6.89,"h":6.9,"l":6.89,"n":17,"o":6.9,"t":"2026-10-14T10:25:00Z","v":1792,"vw":6.895727},{"c":6.9,"h":6.91,"l":6.9,"n":11,"o":6.91,"t":"2026-10-14T10:35:00Z","v":1739,"vw":6.900644},{"c":6.9,"h":6.9186,"l":6.9,"n":4,"o":6.9186,"t":"2026-10-14T10:40:00Z","v":367,"vw":6.905453},{"c":6.89,"h":6.89,"l":6.89,"n":2,"o":6.89,"t":"2026-10-14T10:50:00Z","v":502,"vw":6.89},{"c":6.96,"h":6.96,"l":6.92,"n":23,"o":6.93,"t":"2026-10-14T10:55:00Z","v":9193,"vw":6.932562},{"c":6.87,"h":6.9046,"l":6.87,"n":20,"o":6.9046,"t":"2026-10-14T11:00:00Z","v":2196,"vw":6.887657},{"c":6.89,"h":6.89,"l":6.87,"n":3,"o":6.87,"t":"2026-10-14T11:05:00Z","v":410,"vw":6.8775},{"c":6.86,"h":6.89,"l":6.86,"n":10,"o":6.89,"t":"2026-10-14T11:10:00Z","v":2325,"vw":6.881533},{"c":6.86,"h":6.8986,"l":6.86,"n":9,"o":6.8986,"t":"2026-10-14T11:15:00Z","v":1720,"vw":6.862313},{"c":6.91,"h":6.91,"l":6.87,"n":5,"o":6.87,"t":"2026-10-14T11:20:00Z","v":1122,"vw":6.889816},{"c":6.88,"h":6.88,"l":6.88,"n":2,"o":6.88,"t":"2026-10-14T11:25:00Z","v":1110,"vw":6.88},{"c":6.87,"h":6.89,"l":6.87,"n":20,"o":6.89,"t":"2026-10-14T11:30:00Z","v":3745,"vw":6.877261},{"c":6.88,"h":6.88,"l":6.88,"n":6,"o":6.88,"t":"2026-10-14T11:35:00Z","v":1051,"vw":6.88},{"c":6.868,"h":6.868,"l":6.868,"n":9,"o":6.868,"t":"2026-10-14T11:40:00Z","v":184,"vw":6.868},{"c":6.83,"h":6.86,"l":6.83,"n":58,"o":6.85,"t":"2026-10-14T11:45:00Z","v":3230,"vw":6.834019},{"c":6.85,"h":6.85,"l":6.82,"n":12,"o":6.84,"t":"2026-10-14T11:50:00Z","v":3241,"vw":6.839072},{"c":6.844,"h":6.844,"l":6.844,"n":1,"o":6.844,"t":"2026-10-14T11:55:00Z","v":200,"vw":6.844},{"c":6.89,"h":6.89,"l":6.84,"n":28,"o":6.86,"t":"2026-10-14T12:00:00Z","v":7334,"vw":6.864289},{"c":6.8585,"h":6.88,"l":6.85,"n":7,"o":6.88,"t":"2026-10-14T12:05:00Z","v":1666,"vw":6.861572},{"c":6.86,"h":6.86,"l":6.855,"n":2,"o":6.855,"t":"2026-10-14T12:10:00Z","v":267,"vw":6.857509},{"c":6.86,"h":6.88,"l":6.86,"n":7,"o":6.88,"t":"2026-10-14T12:15:00Z","v":618,"vw":6.866667},{"c":6.88,"h":6.88,"l":6.87,"n":8,"o":6.87,"t":"2026-10-14T12:25:00Z","v":8342,"vw":6.87633},{"c":6.74,"h":6.85,"l":6.7213,"n":105,"o":6.85,"t":"2026-10-14T12:30:00Z","v":17657,"vw":6.756419},{"c":6.7004,"h":6.74,"l":6.61,"n":70,"o":6.74,"t":"2026-10-14T12:35:00Z","v":7895,"vw":6.700137},{"c":6.72,"h":6.75,"l":6.69,"n":176,"o":6.7,"t":"2026-10-14T12:40:00Z","v":39413,"vw":6.72826},{"c":6.71,"h":6.75,"l":6.7,"n":27,"o":6.7,"t":"2026-10-14T12:45:00Z","v":7427,"vw":6.713612},{"c":6.7,"h":6.7438,"l":6.7,"n":33,"o":6.72,"t":"2026-10-14T12:50:00Z","v":3008,"vw":6.711052},{"c":6.67,"h":6.708,"l":6.67,"n":25,"o":6.708,"t":"2026-10-14T12:55:00Z","v":2130,"vw":6.69319},{"c":6.6738,"h":6.7,"l":6.661,"n":25,"o":6.661,"t":"2026-10-14T13:00:00Z","v":4764,"vw":6.673986},{"c":6.69,"h":6.69,"l":6.69,"n":6,"o":6.69,"t":"2026-10-14T13:05:00Z","v":418,"vw":6.69},{"c":6.68,"h":6.69,"l":6.68,"n":28,"o":6.69,"t":"2026-10-14T13:10:00Z","v":3357,"vw":6.682666},{"c":6.66,"h":6.68,"l":6.66,"n":51,"o":6.68,"t":"2026-10-14T13:15:00Z","v":5340,"vw":6.666205},{"c":6.67,"h":6.67,"l":6.66,"n":12,"o":6.66,"t":"2026-10-14T13:20:00Z","v":2097,"vw":6.660701},{"c":6.66,"h":6.76,"l":6.66,"n":56,"o":6.69,"t":"2026-10-14T13:25:00Z","v":6389,"vw":6.674118},{"c":6.535,"h":6.71,"l":6.5346,"n":1183,"o":6.68,"t":"2026-10-14T13:30:00Z","v":322438,"vw":6.645462},{"c":6.536,"h":6.555,"l":6.495,"n":1170,"o":6.535,"t":"2026-10-14T13:35:00Z","v":169455,"vw":6.518321},{"c":6.5192,"h":6.538,"l":6.49,"n":588,"o":6.535,"t":"2026-10-14T13:40:00Z","v":115396,"vw":6.515833},{"c":6.535,"h":6.55,"l":6.52,"n":600,"o":6.52,"t":"2026-10-14T13:45:00Z","v":77146,"vw":6.538853},{"c":6.455,"h":6.54,"l":6.4501,"n":685,"o":6.5395,"t":"2026-10-14T13:50:00Z","v":144581,"vw":6.483075},{"c":6.41,"h":6.46,"l":6.4,"n":895,"o":6.46,"t":"2026-10-14T13:55:00Z","v":155963,"vw":6.425939},{"c":6.405,"h":6.42,"l":6.38,"n":995,"o":6.415,"t":"2026-10-14T14:00:00Z","v":167688,"vw":6.400177},{"c":6.405,"h":6.425,"l":6.38,"n":721,"o":6.4,"t":"2026-10-14T14:05:00Z","v":98547,"vw":6.40677},{"c":6.385,"h":6.42,"l":6.355,"n":1018,"o":6.41,"t":"2026-10-14T14:10:00Z","v":131357,"vw":6.379603},{"c":6.41,"h":6.42,"l":6.385,"n":718,"o":6.385,"t":"2026-10-14T14:15:00Z","v":108060,"vw":6.405198},{"c":6.38,"h":6.41,"l":6.3614,"n":522,"o":6.41,"t":"2026-10-14T14:20:00Z","v":87931,"vw":6.384432},{"c":6.355,"h":6.3999,"l":6.35,"n":664,"o":6.375,"t":"2026-10-14T14:25:00Z","v":85611,"vw":6.368607},{"c":6.4,"h":6.4,"l":6.3401,"n":670,"o":6.355,"t":"2026-10-14T14:30:00Z","v":73694,"vw":6.362013},{"c":6.395,"h":6.435,"l":6.37,"n":867,"o":6.4,"t":"2026-10-14T14:35:00Z","v":146367,"vw":6.398409},{"c":6.43,"h":6.4372,"l":6.39,"n":545,"o":6.4,"t":"2026-10-14T14:40:00Z","v":53570,"vw":6.420604},{"c":6.39,"h":6.43,"l":6.385,"n":501,"o":6.425,"t":"2026-10-14T14:45:00Z","v":58451,"vw":6.411188},{"c":6.365,"h":6.399,"l":6.36,"n":735,"o":6.38,"t":"2026-10-14T14:50:00Z","v":112596,"vw":6.381912},{"c":6.39,"h":6.4,"l":6.365,"n":561,"o":6.365,"t":"2026-10-14T14:55:00Z","v":70218,"vw":6.380593},{"c":6.355,"h":6.395,"l":6.35,"n":605,"o":6.39,"t":"2026-10-14T15:00:00Z","v":95910,"vw":6.37167},{"c":6.345,"h":6.3586,"l":6.33,"n":477,"o":6.355,"t":"2026-10-14T15:05:00Z","v":112682,"vw":6.344355},{"c":6.355,"h":6.37,"l":6.33,"n":607,"o":6.345,"t":"2026-10-14T15:10:00Z","v":113029,"vw":6.34921},{"c":6.345,"h":6.37,"l":6.34,"n":492,"o":6.3501,"t":"2026-10-14T15:15:00Z","v":93371,"vw":6.353762},{"c":6.33,"h":6.35,"l":6.33,"n":361,"o":6.345,"t":"2026-10-14T15:20:00Z","v":73374,"vw":6.341175},{"c":6.325,"h":6.34,"l":6.32,"n":365,"o":6.33,"t":"2026-10-14T15:25:00Z","v":40134,"vw":6.327923},{"c":6.32,"h":6.34,"l":6.315,"n":387,"o":6.3284,"t":"2026-10-14T15:30:00Z","v":59820,"vw":6.324691},{"c":6.31,"h":6.32,"l":6.31,"n":413,"o":6.32,"t":"2026-10-14T15:35:00Z","v":50999,"vw":6.315419},{"c":6.2922,"h":6.315,"l":6.28,"n":713,"o":6.31,"t":"2026-10-14T15:40:00Z","v":102607,"vw":6.298381},{"c":6.295,"h":6.31,"l":6.29,"n":445,"o":6.29,"t":"2026-10-14T15:45:00Z","v":80013,"vw":6.29871},{"c":6.305,"h":6.31,"l":6.29,"n":360,"o":6.29,"t":"2026-10-14T15:50:00Z","v":41207,"vw":6.297866},{"c":6.295,"h":6.31,"l":6.28,"n":392,"o":6.3,"t":"2026-10-14T15:55:00Z","v":48400,"vw":6.294997},{"c":6.275,"h":6.295,"l":6.26,"n":450,"o":6.29,"t":"2026-10-14T16:00:00Z","v":41123,"vw":6.2777},{"c":6.285,"h":6.3,"l":6.27,"n":313,"o":6.27,"t":"2026-10-14T16:05:00Z","v":38984,"vw":6.286755},{"c":6.265,"h":6.315,"l":6.26,"n":805,"o":6.2839,"t":"2026-10-14T16:10:00Z","v":166988,"vw":6.297324},{"c":6.275,"h":6.279,"l":6.26,"n":382,"o":6.265,"t":"2026-10-14T16:15:00Z","v":93627,"vw":6.266535},{"c":6.25,"h":6.28,"l":6.25,"n":380,"o":6.275,"t":"2026-10-14T16:20:00Z","v":50075,"vw":6.265904},{"c":6.255,"h":6.265,"l":6.25,"n":289,"o":6.25,"t":"2026-10-14T16:25:00Z","v":38945,"vw":6.258294},{"c":6.255,"h":6.265,"l":6.245,"n":498,"o":6.25,"t":"2026-10-14T16:30:00Z","v":93895,"vw":6.25212},{"c":6.275,"h":6.28,"l":6.255,"n":281,"o":6.255,"t":"2026-10-14T16:35:00Z","v":45155,"vw":6.269401},{"c":6.275,"h":6.29,"l":6.27,"n":310,"o":6.275,"t":"2026-10-14T16:40:00Z","v":51449,"vw":6.278233},{"c":6.275,"h":6.3,"l":6.27,"n":359,"o":6.2716,"t":"2026-10-14T16:45:00Z","v":84402,"vw":6.282602},{"c":6.2699,"h":6.2784,"l":6.2614,"n":250,"o":6.275,"t":"2026-10-14T16:50:00Z","v":30437,"vw":6.270025},{"c":6.295,"h":6.3,"l":6.2622,"n":360,"o":6.27,"t":"2026-10-14T16:55:00Z","v":41727,"vw":6.285764},{"c":6.275,"h":6.315,"l":6.27,"n":367,"o":6.3,"t":"2026-10-14T17:00:00Z","v":38967,"vw":6.29688},{"c":6.275,"h":6.28,"l":6.27,"n":154,"o":6.275,"t":"2026-10-14T17:05:00Z","v":20852,"vw":6.274107},{"c":6.265,"h":6.28,"l":6.265,"n":195,"o":6.275,"t":"2026-10-14T17:10:00Z","v":17842,"vw":6.273773},{"c":6.27,"h":6.27,"l":6.26,"n":170,"o":6.265,"t":"2026-10-14T17:15:00Z","v":20936,"vw":6.265159},{"c":6.28,"h":6.2875,"l":6.26,"n":482,"o":6.265,"t":"2026-10-14T17:20:00Z","v":76697,"vw":6.271757},{"c":6.235,"h":6.275,"l":6.235,"n":441,"o":6.275,"t":"2026-10-14T17:25:00Z","v":61294,"vw":6.252407},{"c":6.235,"h":6.235,"l":6.22,"n":320,"o":6.23,"t":"2026-10-14T17:30:00Z","v":52702,"vw":6.224779},{"c":6.22,"h":6.235,"l":6.2,"n":437,"o":6.23,"t":"2026-10-14T17:35:00Z","v":68202,"vw":6.215469},{"c":6.225,"h":6.23,"l":6.21,"n":212,"o":6.22,"t":"2026-10-14T17:40:00Z","v":24160,"vw":6.222929},{"c":6.2,"h":6.23,"l":6.2,"n":392,"o":6.225,"t":"2026-10-14T17:45:00Z","v":51785,"vw":6.212352},{"c":6.2,"h":6.215,"l":6.19,"n":589,"o":6.2,"t":"2026-10-14T17:50:00Z","v":113472,"vw":6.202839},{"c":6.195,"h":6.21,"l":6.19,"n":321,"o":6.2,"t":"2026-10-14T17:55:00Z","v":98319,"vw":6.194483},{"c":6.195,"h":6.21,"l":6.19,"n":371,"o":6.2,"t":"2026-10-14T18:00:00Z","v":42960,"vw":6.198366},{"c":6.175,"h":6.2,"l":6.175,"n":439,"o":6.19,"t":"2026-10-14T18:05:00Z","v":50676,"vw":6.188889},{"c":6.195,"h":6.2,"l":6.1701,"n":309,"o":6.1701,"t":"2026-10-14T18:10:00Z","v":40266,"vw":6.185615},{"c":6.18,"h":6.2,"l":6.18,"n":320,"o":6.195,"t":"2026-10-14T18:15:00Z","v":32202,"vw":6.191527},{"c":6.1714,"h":6.19,"l":6.17,"n":290,"o":6.185,"t":"2026-10-14T18:20:00Z","v":23125,"vw":6.179627},{"c":6.17,"h":6.18,"l":6.17,"n":239,"o":6.175,"t":"2026-10-14T18:25:00Z","v":16215,"vw":6.174743},{"c":6.17,"h":6.175,"l":6.16,"n":373,"o":6.175,"t":"2026-10-14T18:30:00Z","v":43390,"vw":6.16915},{"c":6.1599,"h":6.17,"l":6.15,"n":498,"o":6.165,"t":"2026-10-14T18:35:00Z","v":52937,"vw":6.159759},{"c":6.155,"h":6.16,"l":6.15,"n":233,"o":6.15,"t":"2026-10-14T18:40:00Z","v":31674,"vw":6.154031},{"c":6.155,"h":6.16,"l":6.15,"n":535,"o":6.155,"t":"2026-10-14T18:45:00Z","v":57360,"vw":6.153859},{"c":6.16,"h":6.17,"l":6.1511,"n":366,"o":6.155,"t":"2026-10-14T18:50:00Z","v":43874,"vw":6.160213},{"c":6.16,"h":6.1699,"l":6.15,"n":452,"o":6.155,"t":"2026-10-14T18:55:00Z","v":78336,"vw":6.160385},{"c":6.145,"h":6.16,"l":6.1401,"n":319,"o":6.1563,"t":"2026-10-14T19:00:00Z","v":38729,"vw":6.150265},{"c":6.1514,"h":6.16,"l":6.14,"n":278,"o":6.15,"t":"2026-10-14T19:05:00Z","v":31335,"vw":6.151086},{"c":6.15,"h":6.18,"l":6.15,"n":429,"o":6.16,"t":"2026-10-14T19:10:00Z","v":40457,"vw":6.16505},{"c":6.1799,"h":6.1799,"l":6.1414,"n":363,"o":6.15,"t":"2026-10-14T19:15:00Z","v":56090,"vw":6.152344},{"c":6.215,"h":6.22,"l":6.17,"n":488,"o":6.18,"t":"2026-10-14T19:20:00Z","v":84608,"vw":6.191378},{"c":6.185,"h":6.215,"l":6.1815,"n":463,"o":6.215,"t":"2026-10-14T19:25:00Z","v":57475,"vw":6.198535},{"c":6.225,"h":6.24,"l":6.1821,"n":574,"o":6.1898,"t":"2026-10-14T19:30:00Z","v":77621,"vw":6.219313},{"c":6.205,"h":6.225,"l":6.2,"n":437,"o":6.225,"t":"2026-10-14T19:35:00Z","v":60708,"vw":6.216347},{"c":6.235,"h":6.24,"l":6.2,"n":661,"o":6.205,"t":"2026-10-14T19:40:00Z","v":120961,"vw":6.22509},{"c":6.2163,"h":6.2352,"l":6.2,"n":594,"o":6.23,"t":"2026-10-14T19:45:00Z","v":84706,"vw":6.22057},{"c":6.215,"h":6.23,"l":6.21,"n":876,"o":6.215,"t":"2026-10-14T19:50:00Z","v":109975,"vw":6.22205},{"c":6.205,"h":6.235,"l":6.195,"n":3046,"o":6.22,"t":"2026-10-14T19:55:00Z","v":544650,"vw":6.214163},{"c":6.22,"h":6.23,"l":6.2,"n":57,"o":6.21,"t":"2026-10-14T20:00:00Z","v":745502,"vw":6.210043},{"c":6.21,"h":6.21,"l":6.21,"n":2,"o":6.21,"t":"2026-10-14T20:05:00Z","v":301,"vw":6.21},{"c":6.22,"h":6.2203,"l":6.22,"n":3,"o":6.2203,"t":"2026-10-14T20:10:00Z","v":1657,"vw":6.220273},{"c":6.22,"h":6.23,"l":6.22,"n":12,"o":6.23,"t":"2026-10-14T20:15:00Z","v":1973,"vw":6.224963},{"c":6.24,"h":6.24,"l":6.21,"n":6,"o":6.21,"t":"2026-10-14T20:25:00Z","v":2152,"vw":6.213162},{"c":6.25,"h":6.25,"l":6.2471,"n":3,"o":6.2471,"t":"2026-10-14T20:30:00Z","v":5710,"vw":6.249644},{"c":6.22,"h":6.26,"l":6.22,"n":14,"o":6.24,"t":"2026-10-14T20:40:00Z","v":1181,"vw":6.231919},{"c":6.22,"h":6.23,"l":6.22,"n":12,"o":6.22,"t":"2026-10-14T20:45:00Z","v":2232,"vw":6.224668},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-14T20:50:00Z","v":200,"vw":6.22},{"c":6.2774,"h":6.2774,"l":6.2774,"n":7,"o":6.2774,"t":"2026-10-14T20:55:00Z","v":229,"vw":6.2774},{"c":6.24,"h":6.24,"l":6.22,"n":8,"o":6.22,"t":"2026-10-14T21:00:00Z","v":2755,"vw":6.220863},{"c":6.24,"h":6.24,"l":6.24,"n":8,"o":6.24,"t":"2026-10-14T21:05:00Z","v":749,"vw":6.24},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-14T21:10:00Z","v":203,"vw":6.25},{"c":6.24,"h":6.25,"l":6.24,"n":7,"o":6.25,"t":"2026-10-14T21:15:00Z","v":288,"vw":6.244643},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-10-14T21:20:00Z","v":100,"vw":6.24},{"c":6.23,"h":6.2521,"l":6.23,"n":4,"o":6.2521,"t":"2026-10-14T21:25:00Z","v":2208,"vw":6.232009},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-10-14T21:30:00Z","v":1199,"vw":6.23},{"c":6.22,"h":6.22,"l":6.22,"n":18,"o":6.22,"t":"2026-10-14T21:35:00Z","v":2551,"vw":6.22},{"c":6.22,"h":6.22,"l":6.22,"n":10,"o":6.22,"t":"2026-10-14T21:45:00Z","v":846,"vw":6.22},{"c":6.22,"h":6.22,"l":6.22,"n":2,"o":6.22,"t":"2026-10-14T21:50:00Z","v":129,"vw":6.22},{"c":6.22,"h":6.22,"l":6.22,"n":2,"o":6.22,"t":"2026-10-14T21:55:00Z","v":201,"vw":6.22},{"c":6.22,"h":6.24,"l":6.22,"n":12,"o":6.24,"t":"2026-10-14T22:05:00Z","v":1237,"vw":6.221887},{"c":6.2023,"h":6.22,"l":6.2023,"n":17,"o":6.22,"t":"2026-10-14T22:10:00Z","v":2738,"vw":6.216255},{"c":6.23,"h":6.23,"l":6.23,"n":8,"o":6.23,"t":"2026-10-14T22:20:00Z","v":213,"vw":6.23},{"c":6.21,"h":6.21,"l":6.21,"n":9,"o":6.21,"t":"2026-10-14T22:25:00Z","v":1286,"vw":6.21},{"c":6.2351,"h":6.2351,"l":6.22,"n":4,"o":6.22,"t":"2026-10-14T22:30:00Z","v":1556,"vw":6.22302},{"c":6.19,"h":6.2438,"l":6.19,"n":12,"o":6.2438,"t":"2026-10-14T22:35:00Z","v":1175,"vw":6.202155},{"c":6.2,"h":6.2,"l":6.1954,"n":4,"o":6.2,"t":"2026-10-14T22:40:00Z","v":725,"vw":6.196783},{"c":6.2,"h":6.2,"l":6.1905,"n":5,"o":6.1905,"t":"2026-10-14T22:45:00Z","v":323,"vw":6.194611},{"c":6.2,"h":6.23,"l":6.2,"n":6,"o":6.23,"t":"2026-10-14T22:50:00Z","v":436,"vw":6.211707},{"c":6.2257,"h":6.2257,"l":6.2257,"n":1,"o":6.2257,"t":"2026-10-14T22:55:00Z","v":300,"vw":6.2257},{"c":6.2108,"h":6.2335,"l":6.2108,"n":2,"o":6.2335,"t":"2026-10-14T23:10:00Z","v":400,"vw":6.22215},{"c":6.2,"h":6.21,"l":6.2,"n":8,"o":6.21,"t":"2026-10-14T23:15:00Z","v":922,"vw":6.201542},{"c":6.2003,"h":6.21,"l":6.2,"n":5,"o":6.21,"t":"2026-10-14T23:20:00Z","v":566,"vw":6.203249},{"c":6.2008,"h":6.2008,"l":6.2008,"n":2,"o":6.2008,"t":"2026-10-14T23:25:00Z","v":125,"vw":6.2008},{"c":6.2,"h":6.2,"l":6.2,"n":10,"o":6.2,"t":"2026-10-14T23:30:00Z","v":1177,"vw":6.2},{"c":6.19,"h":6.19,"l":6.19,"n":8,"o":6.19,"t":"2026-10-14T23:35:00Z","v":862,"vw":6.19},{"c":6.19,"h":6.19,"l":6.1812,"n":5,"o":6.1812,"t":"2026-10-14T23:40:00Z","v":667,"vw":6.18395},{"c":6.18,"h":6.18,"l":6.18,"n":5,"o":6.18,"t":"2026-10-14T23:45:00Z","v":181,"vw":6.18},{"c":6.16,"h":6.1618,"l":6.16,"n":3,"o":6.1618,"t":"2026-10-14T23:50:00Z","v":212,"vw":6.1609},{"c":6.18,"h":6.18,"l":6.18,"n":2,"o":6.18,"t":"2026-10-14T23:55:00Z","v":800,"vw":6.18},{"c":6.11,"h":6.19,"l":6.1,"n":276,"o":6.19,"t":"2026-10-15T08:00:00Z","v":32459,"vw":6.12752},{"c":6.15,"h":6.15,"l":6.08,"n":7,"o":6.08,"t":"2026-10-15T08:05:00Z","v":1022,"vw":6.109436},{"c":6.11,"h":6.11,"l":6.11,"n":2,"o":6.11,"t":"2026-10-15T08:15:00Z","v":241,"vw":6.11},{"c":6.08,"h":6.08,"l":6.08,"n":2,"o":6.08,"t":"2026-10-15T08:20:00Z","v":510,"vw":6.08},{"c":6.09,"h":6.09,"l":6.06,"n":31,"o":6.07,"t":"2026-10-15T08:25:00Z","v":2443,"vw":6.067073},{"c":6.0722,"h":6.0722,"l":6.0722,"n":6,"o":6.0722,"t":"2026-10-15T08:30:00Z","v":168,"vw":6.0722},{"c":6.09,"h":6.09,"l":6.07,"n":9,"o":6.07,"t":"2026-10-15T08:35:00Z","v":3967,"vw":6.073158},{"c":6.07,"h":6.08,"l":6.07,"n":19,"o":6.08,"t":"2026-10-15T08:45:00Z","v":1737,"vw":6.072063},{"c":6.08,"h":6.08,"l":6.08,"n":35,"o":6.08,"t":"2026-10-15T08:50:00Z","v":3575,"vw":6.08},{"c":6.08,"h":6.1,"l":6.08,"n":7,"o":6.0912,"t":"2026-10-15T08:55:00Z","v":2088,"vw":6.084903},{"c":6.11,"h":6.11,"l":6.11,"n":5,"o":6.11,"t":"2026-10-15T09:05:00Z","v":1140,"vw":6.11},{"c":6.13,"h":6.13,"l":6.122,"n":13,"o":6.13,"t":"2026-10-15T09:10:00Z","v":1713,"vw":6.124535},{"c":6.13,"h":6.13,"l":6.13,"n":3,"o":6.13,"t":"2026-10-15T09:15:00Z","v":403,"vw":6.13},{"c":6.12,"h":6.12,"l":6.12,"n":11,"o":6.12,"t":"2026-10-15T09:20:00Z","v":308,"vw":6.12},{"c":6.09,"h":6.1,"l":6.09,"n":6,"o":6.1,"t":"2026-10-15T09:35:00Z","v":1690,"vw":6.091835},{"c":6.1,"h":6.1,"l":6.1,"n":4,"o":6.1,"t":"2026-10-15T09:40:00Z","v":167,"vw":6.1},{"c":6.11,"h":6.11,"l":6.11,"n":4,"o":6.11,"t":"2026-10-15T09:50:00Z","v":328,"vw":6.11},{"c":6.1,"h":6.1,"l":6.1,"n":9,"o":6.1,"t":"2026-10-15T10:00:00Z","v":686,"vw":6.1},{"c":6.0909,"h":6.0909,"l":6.09,"n":9,"o":6.09,"t":"2026-10-15T10:10:00Z","v":1169,"vw":6.090723},{"c":6.1,"h":6.1,"l":6.1,"n":2,"o":6.1,"t":"2026-10-15T10:20:00Z","v":101,"vw":6.1},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-15T10:25:00Z","v":109,"vw":6.06},{"c":6.08,"h":6.08,"l":6.08,"n":5,"o":6.08,"t":"2026-10-15T10:40:00Z","v":123,"vw":6.08},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-10-15T10:45:00Z","v":200,"vw":6.11},{"c":6.08,"h":6.08,"l":6.08,"n":10,"o":6.08,"t":"2026-10-15T10:50:00Z","v":4061,"vw":6.08},{"c":6.08,"h":6.08,"l":6.075,"n":2,"o":6.075,"t":"2026-10-15T10:55:00Z","v":1000,"vw":6.0785},{"c":6.031,"h":6.09,"l":6.031,"n":54,"o":6.085,"t":"2026-10-15T11:00:00Z","v":14796,"vw":6.063167},{"c":6.04,"h":6.04,"l":6.03,"n":16,"o":6.03,"t":"2026-10-15T11:05:00Z","v":1440,"vw":6.035462},{"c":6.04,"h":6.06,"l":6.04,"n":25,"o":6.04,"t":"2026-10-15T11:10:00Z","v":3222,"vw":6.040998},{"c":6.0505,"h":6.0505,"l":6.05,"n":16,"o":6.05,"t":"2026-10-15T11:20:00Z","v":1865,"vw":6.050067},{"c":6.04,"h":6.05,"l":6.04,"n":34,"o":6.05,"t":"2026-10-15T11:25:00Z","v":8441,"vw":6.040183},{"c":6.06,"h":6.06,"l":6.04,"n":14,"o":6.04,"t":"2026-10-15T11:30:00Z","v":3109,"vw":6.04067},{"c":6.06,"h":6.06,"l":6.0402,"n":14,"o":6.0415,"t":"2026-10-15T11:35:00Z","v":3839,"vw":6.049395},{"c":6.04,"h":6.07,"l":6.04,"n":13,"o":6.05,"t":"2026-10-15T11:40:00Z","v":1908,"vw":6.054696},{"c":6.05,"h":6.05,"l":6.04,"n":5,"o":6.04,"t":"2026-10-15T11:45:00Z","v":458,"vw":6.044011},{"c":6.0524,"h":6.0524,"l":6.05,"n":2,"o":6.05,"t":"2026-10-15T11:50:00Z","v":1300,"vw":6.051292},{"c":6.06,"h":6.08,"l":6.03,"n":38,"o":6.04,"t":"2026-10-15T11:55:00Z","v":2813,"vw":6.050724},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-15T12:00:00Z","v":500,"vw":6.05},{"c":6.06,"h":6.06,"l":6.06,"n":2,"o":6.06,"t":"2026-10-15T12:05:00Z","v":1030,"vw":6.06},{"c":6.0205,"h":6.0205,"l":6.0205,"n":1,"o":6.0205,"t":"2026-10-15T12:10:00Z","v":201,"vw":6.0205},{"c":6.03,"h":6.03,"l":6.02,"n":15,"o":6.02,"t":"2026-10-15T12:15:00Z","v":1441,"vw":6.025576},{"c":6.02,"h":6.04,"l":6.02,"n":14,"o":6.04,"t":"2026-10-15T12:20:00Z","v":1922,"vw":6.023989},{"c":6.04,"h":6.04,"l":6.04,"n":4,"o":6.04,"t":"2026-10-15T12:25:00Z","v":274,"vw":6.04},{"c":6,"h":6.07,"l":5.98,"n":194,"o":6.04,"t":"2026-10-15T12:30:00Z","v":20563,"vw":6.001549},{"c":5.989,"h":6,"l":5.9612,"n":31,"o":6,"t":"2026-10-15T12:35:00Z","v":8997,"vw":5.979759},{"c":6,"h":6,"l":5.971,"n":40,"o":5.98,"t":"2026-10-15T12:40:00Z","v":10022,"vw":5.978734},{"c":6.01,"h":6.04,"l":6,"n":16,"o":6,"t":"2026-10-15T12:45:00Z","v":1172,"vw":6.012},{"c":6.01,"h":6.01,"l":5.98,"n":30,"o":6,"t":"2026-10-15T12:50:00Z","v":9433,"vw":5.992172},{"c":6,"h":6,"l":5.98,"n":7,"o":5.9827,"t":"2026-10-15T12:55:00Z","v":3133,"vw":5.987878},{"c":5.99,"h":6,"l":5.99,"n":81,"o":5.99,"t":"2026-10-15T13:00:00Z","v":5210,"vw":5.991986},{"c":5.9931,"h":6.01,"l":5.9931,"n":10,"o":6.01,"t":"2026-10-15T13:05:00Z","v":829,"vw":6.004814},{"c":5.99,"h":6,"l":5.9831,"n":44,"o":6,"t":"2026-10-15T13:10:00Z","v":10234,"vw":5.993057},{"c":6,"h":6.01,"l":5.99,"n":23,"o":5.99,"t":"2026-10-15T13:15:00Z","v":4390,"vw":5.998118},{"c":5.99,"h":5.9999,"l":5.99,"n":5,"o":5.9999,"t":"2026-10-15T13:20:00Z","v":2034,"vw":5.99067},{"c":5.9599,"h":5.99,"l":5.95,"n":125,"o":5.99,"t":"2026-10-15T13:25:00Z","v":11369,"vw":5.966845},{"c":5.925,"h":6.07,"l":5.91,"n":1627,"o":5.955,"t":"2026-10-15T13:30:00Z","v":346962,"vw":5.968703},{"c":5.965,"h":5.97,"l":5.885,"n":889,"o":5.925,"t":"2026-10-15T13:35:00Z","v":132537,"vw":5.917097},{"c":5.975,"h":6.01,"l":5.945,"n":861,"o":5.96,"t":"2026-10-15T13:40:00Z","v":132913,"vw":5.983291},{"c":5.935,"h":5.985,"l":5.925,"n":780,"o":5.97,"t":"2026-10-15T13:45:00Z","v":88314,"vw":5.948264},{"c":5.86,"h":5.945,"l":5.85,"n":920,"o":5.935,"t":"2026-10-15T13:50:00Z","v":120805,"vw":5.889184},{"c":5.85,"h":5.86,"l":5.835,"n":704,"o":5.85,"t":"2026-10-15T13:55:00Z","v":135635,"vw":5.850011},{"c":5.95,"h":5.975,"l":5.84,"n":881,"o":5.85,"t":"2026-10-15T14:00:00Z","v":108643,"vw":5.911277},{"c":6.02,"h":6.035,"l":5.945,"n":927,"o":5.95,"t":"2026-10-15T14:05:00Z","v":122226,"vw":5.996991},{"c":6.02,"h":6.065,"l":5.985,"n":857,"o":6.03,"t":"2026-10-15T14:10:00Z","v":151616,"vw":6.031111},{"c":6.065,"h":6.065,"l":6.01,"n":801,"o":6.025,"t":"2026-10-15T14:15:00Z","v":95344,"vw":6.03149},{"c":6.04,"h":6.08,"l":6.03,"n":818,"o":6.065,"t":"2026-10-15T14:20:00Z","v":183627,"vw":6.055924},{"c":6.035,"h":6.08,"l":6.035,"n":695,"o":6.035,"t":"2026-10-15T14:25:00Z","v":109591,"vw":6.056852},{"c":6.08,"h":6.085,"l":6.02,"n":581,"o":6.035,"t":"2026-10-15T14:30:00Z","v":77128,"vw":6.056581},{"c":6.14,"h":6.14,"l":6.075,"n":643,"o":6.08,"t":"2026-10-15T14:35:00Z","v":84646,"vw":6.09479},{"c":6.1899,"h":6.2,"l":6.12,"n":710,"o":6.13,"t":"2026-10-15T14:40:00Z","v":102723,"vw":6.163869},{"c":6.188,"h":6.215,"l":6.18,"n":962,"o":6.19,"t":"2026-10-15T14:45:00Z","v":156140,"vw":6.197151},{"c":6.1755,"h":6.205,"l":6.165,"n":888,"o":6.185,"t":"2026-10-15T14:50:00Z","v":125735,"vw":6.179534},{"c":6.2,"h":6.225,"l":6.175,"n":681,"o":6.175,"t":"2026-10-15T14:55:00Z","v":73845,"vw":6.192036},{"c":6.235,"h":6.235,"l":6.1914,"n":486,"o":6.21,"t":"2026-10-15T15:00:00Z","v":51368,"vw":6.212198},{"c":6.26,"h":6.26,"l":6.22,"n":576,"o":6.235,"t":"2026-10-15T15:05:00Z","v":69858,"vw":6.242575},{"c":6.32,"h":6.32,"l":6.255,"n":870,"o":6.275,"t":"2026-10-15T15:10:00Z","v":118641,"vw":6.293114},{"c":6.33,"h":6.34,"l":6.315,"n":560,"o":6.325,"t":"2026-10-15T15:15:00Z","v":89678,"vw":6.330773},{"c":6.325,"h":6.345,"l":6.305,"n":710,"o":6.325,"t":"2026-10-15T15:20:00Z","v":76703,"vw":6.320724},{"c":6.285,"h":6.33,"l":6.28,"n":392,"o":6.325,"t":"2026-10-15T15:25:00Z","v":49149,"vw":6.300818},{"c":6.26,"h":6.295,"l":6.25,"n":491,"o":6.29,"t":"2026-10-15T15:30:00Z","v":51977,"vw":6.268372},{"c":6.24,"h":6.285,"l":6.24,"n":439,"o":6.2621,"t":"2026-10-15T15:35:00Z","v":47357,"vw":6.267469},{"c":6.235,"h":6.26,"l":6.23,"n":379,"o":6.245,"t":"2026-10-15T15:40:00Z","v":33243,"vw":6.244713},{"c":6.249,"h":6.25,"l":6.22,"n":387,"o":6.23,"t":"2026-10-15T15:45:00Z","v":47452,"vw":6.231747},{"c":6.22,"h":6.255,"l":6.22,"n":485,"o":6.245,"t":"2026-10-15T15:50:00Z","v":65928,"vw":6.243813},{"c":6.25,"h":6.26,"l":6.21,"n":437,"o":6.22,"t":"2026-10-15T15:55:00Z","v":30251,"vw":6.238748},{"c":6.235,"h":6.28,"l":6.23,"n":553,"o":6.255,"t":"2026-10-15T16:00:00Z","v":47591,"vw":6.259635},{"c":6.23,"h":6.24,"l":6.21,"n":682,"o":6.235,"t":"2026-10-15T16:05:00Z","v":130497,"vw":6.224634},{"c":6.23,"h":6.23,"l":6.21,"n":433,"o":6.22,"t":"2026-10-15T16:10:00Z","v":36940,"vw":6.217907},{"c":6.225,"h":6.23,"l":6.21,"n":331,"o":6.23,"t":"2026-10-15T16:15:00Z","v":30745,"vw":6.222875},{"c":6.235,"h":6.24,"l":6.22,"n":364,"o":6.225,"t":"2026-10-15T16:20:00Z","v":25379,"vw":6.230551},{"c":6.225,"h":6.2367,"l":6.22,"n":369,"o":6.235,"t":"2026-10-15T16:25:00Z","v":29211,"vw":6.227481},{"c":6.215,"h":6.23,"l":6.21,"n":414,"o":6.225,"t":"2026-10-15T16:30:00Z","v":31341,"vw":6.221149},{"c":6.23,"h":6.255,"l":6.22,"n":376,"o":6.22,"t":"2026-10-15T16:35:00Z","v":27208,"vw":6.237622},{"c":6.235,"h":6.235,"l":6.2122,"n":412,"o":6.23,"t":"2026-10-15T16:40:00Z","v":31304,"vw":6.225015},{"c":6.205,"h":6.25,"l":6.2,"n":610,"o":6.235,"t":"2026-10-15T16:45:00Z","v":77633,"vw":6.2204},{"c":6.235,"h":6.235,"l":6.19,"n":508,"o":6.2,"t":"2026-10-15T16:50:00Z","v":86770,"vw":6.201909},{"c":6.24,"h":6.24,"l":6.235,"n":130,"o":6.24,"t":"2026-10-15T16:55:00Z","v":6920,"vw":6.236794},{"c":6.195,"h":6.22,"l":6.195,"n":313,"o":6.22,"t":"2026-10-15T18:10:00Z","v":17562,"vw":6.20477},{"c":6.21,"h":6.22,"l":6.195,"n":381,"o":6.195,"t":"2026-10-15T18:15:00Z","v":29194,"vw":6.205943},{"c":6.22,"h":6.235,"l":6.2,"n":440,"o":6.215,"t":"2026-10-15T18:20:00Z","v":67004,"vw":6.215614},{"c":6.229,"h":6.23,"l":6.21,"n":427,"o":6.225,"t":"2026-10-15T18:25:00Z","v":35769,"vw":6.219701},{"c":6.225,"h":6.235,"l":6.22,"n":383,"o":6.225,"t":"2026-10-15T18:30:00Z","v":21733,"vw":6.227339},{"c":6.215,"h":6.235,"l":6.215,"n":440,"o":6.23,"t":"2026-10-15T18:35:00Z","v":30535,"vw":6.226809},{"c":6.24,"h":6.245,"l":6.215,"n":409,"o":6.215,"t":"2026-10-15T18:40:00Z","v":27385,"vw":6.229302},{"c":6.245,"h":6.25,"l":6.235,"n":363,"o":6.24,"t":"2026-10-15T18:45:00Z","v":35279,"vw":6.244536},{"c":6.245,"h":6.25,"l":6.24,"n":344,"o":6.24,"t":"2026-10-15T18:50:00Z","v":18293,"vw":6.245264},{"c":6.245,"h":6.255,"l":6.245,"n":369,"o":6.245,"t":"2026-10-15T18:55:00Z","v":28721,"vw":6.24952},{"c":6.265,"h":6.275,"l":6.245,"n":554,"o":6.245,"t":"2026-10-15T19:00:00Z","v":31718,"vw":6.263864},{"c":6.26,"h":6.275,"l":6.255,"n":441,"o":6.2695,"t":"2026-10-15T19:05:00Z","v":26026,"vw":6.269109},{"c":6.2999,"h":6.3,"l":6.255,"n":357,"o":6.26,"t":"2026-10-15T19:10:00Z","v":20211,"vw":6.274115},{"c":6.315,"h":6.33,"l":6.3,"n":575,"o":6.3,"t":"2026-10-15T19:15:00Z","v":86248,"vw":6.316631},{"c":6.305,"h":6.33,"l":6.3,"n":552,"o":6.315,"t":"2026-10-15T19:20:00Z","v":51076,"vw":6.318665},{"c":6.3,"h":6.315,"l":6.295,"n":585,"o":6.305,"t":"2026-10-15T19:25:00Z","v":49382,"vw":6.304794},{"c":6.34,"h":6.36,"l":6.295,"n":706,"o":6.3,"t":"2026-10-15T19:30:00Z","v":59197,"vw":6.33572},{"c":6.385,"h":6.385,"l":6.34,"n":549,"o":6.345,"t":"2026-10-15T19:35:00Z","v":59763,"vw":6.363923},{"c":6.39,"h":6.425,"l":6.37,"n":834,"o":6.38,"t":"2026-10-15T19:40:00Z","v":88128,"vw":6.399081},{"c":6.395,"h":6.405,"l":6.3823,"n":704,"o":6.39,"t":"2026-10-15T19:45:00Z","v":79764,"vw":6.39769},{"c":6.395,"h":6.41,"l":6.39,"n":1129,"o":6.4,"t":"2026-10-15T19:50:00Z","v":129594,"vw":6.400206},{"c":6.435,"h":6.45,"l":6.385,"n":3222,"o":6.395,"t":"2026-10-15T19:55:00Z","v":506911,"vw":6.428271},{"c":6.41,"h":6.44,"l":6.41,"n":48,"o":6.43,"t":"2026-10-15T20:00:00Z","v":753579,"vw":6.429724},{"c":6.44,"h":6.47,"l":6.4089,"n":17,"o":6.45,"t":"2026-10-15T20:05:00Z","v":7233,"vw":6.443547},{"c":6.3841,"h":6.3841,"l":6.3841,"n":1,"o":6.3841,"t":"2026-10-15T20:10:00Z","v":200,"vw":6.3841},{"c":6.4,"h":6.43,"l":6.4,"n":3,"o":6.43,"t":"2026-10-15T20:15:00Z","v":6450,"vw":6.400465},{"c":6.43,"h":6.43,"l":6.43,"n":5,"o":6.43,"t":"2026-10-15T20:20:00Z","v":218,"vw":6.43},{"c":6.42,"h":6.43,"l":6.42,"n":22,"o":6.42,"t":"2026-10-15T20:25:00Z","v":1250,"vw":6.422787},{"c":6.444,"h":6.444,"l":6.43,"n":12,"o":6.44,"t":"2026-10-15T20:40:00Z","v":1648,"vw":6.432624},{"c":6.44,"h":6.44,"l":6.43,"n":3,"o":6.43,"t":"2026-10-15T20:45:00Z","v":220,"vw":6.435},{"c":6.425,"h":6.43,"l":6.4215,"n":15,"o":6.423,"t":"2026-10-15T20:55:00Z","v":2209,"vw":6.424037},{"c":6.415,"h":6.441,"l":6.403,"n":52,"o":6.441,"t":"2026-10-15T21:00:00Z","v":2543,"vw":6.418122},{"c":6.4085,"h":6.41,"l":6.4,"n":6,"o":6.41,"t":"2026-10-15T21:05:00Z","v":876,"vw":6.405938},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-15T21:10:00Z","v":100,"vw":6.4},{"c":6.4,"h":6.41,"l":6.4,"n":10,"o":6.41,"t":"2026-10-15T21:15:00Z","v":990,"vw":6.402167},{"c":6.43,"h":6.43,"l":6.43,"n":4,"o":6.43,"t":"2026-10-15T21:25:00Z","v":898,"vw":6.43},{"c":6.4497,"h":6.4497,"l":6.4497,"n":1,"o":6.4497,"t":"2026-10-15T21:30:00Z","v":100,"vw":6.4497},{"c":6.4499,"h":6.4499,"l":6.4499,"n":2,"o":6.4499,"t":"2026-10-15T21:35:00Z","v":120,"vw":6.4499},{"c":6.4363,"h":6.4363,"l":6.4363,"n":1,"o":6.4363,"t":"2026-10-15T21:45:00Z","v":328,"vw":6.4363},{"c":6.42,"h":6.42,"l":6.42,"n":2,"o":6.42,"t":"2026-10-15T21:55:00Z","v":515,"vw":6.42},{"c":6.439,"h":6.44,"l":6.4231,"n":7,"o":6.44,"t":"2026-10-15T22:15:00Z","v":1425,"vw":6.427786},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-10-15T22:20:00Z","v":100,"vw":6.44},{"c":6.43,"h":6.43,"l":6.43,"n":3,"o":6.43,"t":"2026-10-15T22:30:00Z","v":703,"vw":6.43},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-15T22:35:00Z","v":100,"vw":6.42},{"c":6.41,"h":6.42,"l":6.41,"n":2,"o":6.42,"t":"2026-10-15T23:00:00Z","v":200,"vw":6.415},{"c":6.43,"h":6.43,"l":6.43,"n":2,"o":6.43,"t":"2026-10-15T23:15:00Z","v":600,"vw":6.43},{"c":6.411,"h":6.411,"l":6.411,"n":5,"o":6.411,"t":"2026-10-15T23:20:00Z","v":454,"vw":6.411},{"c":6.4115,"h":6.4115,"l":6.4101,"n":2,"o":6.4101,"t":"2026-10-15T23:50:00Z","v":250,"vw":6.41066},{"c":6.4115,"h":6.4115,"l":6.4115,"n":1,"o":6.4115,"t":"2026-10-15T23:55:00Z","v":390,"vw":6.4115}],"history":[{"c":21.87,"h":22.03,"l":21.22,"n":14688,"o":21.95,"t":"2024-10-14T04:00:00Z","v":792018,"vw":21.829917},{"c":21.3,"h":21.65,"l":20.78,"n":19303,"o":21.63,"t":"2024-10-15T04:00:00Z","v":1179499,"vw":21.219868},{"c":22.41,"h":22.45,"l":21.45,"n":17067,"o":21.93,"t":"2024-10-16T04:00:00Z","v":1215732,"vw":22.040321},{"c":21.38,"h":22.4794,"l":21.31,"n":17575,"o":22.44,"t":"2024-10-17T04:00:00Z","v":1168788,"vw":21.625618},{"c":21.06,"h":21.69,"l":21.01,"n":14346,"o":21.41,"t":"2024-10-18T04:00:00Z","v":814126,"vw":21.20912},{"c":20.68,"h":21.105,"l":20.42,"n":17711,"o":21,"t":"2024-10-21T04:00:00Z","v":1193756,"vw":20.676702},{"c":19.81,"h":20.65,"l":19.77,"n":23171,"o":20.65,"t":"2024-10-22T04:00:00Z","v":1626538,"vw":20.044454},{"c":19.8,"h":19.86,"l":19.15,"n":22717,"o":19.34,"t":"2024-10-23T04:00:00Z","v":1739140,"vw":19.4924},{"c":20.74,"h":21.45,"l":20.2,"n":22427,"o":20.52,"t":"2024-10-24T04:00:00Z","v":1703767,"vw":20.75176},{"c":20.66,"h":21.4,"l":20.61,"n":19704,"o":21,"t":"2024-10-25T04:00:00Z","v":1359735,"vw":20.869097},{"c":20.81,"h":21.65,"l":20.78,"n":14873,"o":21,"t":"2024-10-28T04:00:00Z","v":1007661,"vw":21.161372},{"c":20.84,"h":20.89,"l":20,"n":16268,"o":20.32,"t":"2024-10-29T04:00:00Z","v":995004,"vw":20.596146},{"c":21.19,"h":22.11,"l":20.385,"n":21253,"o":20.52,"t":"2024-10-30T04:00:00Z","v":1756272,"vw":21.489643},{"c":21.75,"h":21.98,"l":20.66,"n":19003,"o":21.14,"t":"2024-10-31T04:00:00Z","v":1058791,"vw":21.637636},{"c":21.28,"h":22.69,"l":21.27,"n":17787,"o":21.96,"t":"2024-11-01T04:00:00Z","v":1475186,"vw":21.876242},{"c":22.15,"h":22.7,"l":21.31,"n":26308,"o":21.38,"t":"2024-11-04T05:00:00Z","v":1998165,"vw":22.012499},{"c":22.42,"h":22.45,"l":20.91,"n":26226,"o":21.74,"t":"2024-11-05T05:00:00Z","v":1887566,"vw":21.744121},{"c":19.47,"h":20.09,"l":18.2,"n":63356,"o":18.73,"t":"2024-11-06T05:00:00Z","v":4929899,"vw":19.308662},{"c":20.14,"h":20.48,"l":19.26,"n":31960,"o":19.59,"t":"2024-11-07T05:00:00Z","v":2243571,"vw":20.080716},{"c":20.67,"h":20.71,"l":19.38,"n":31104,"o":20.26,"t":"2024-11-08T05:00:00Z","v":1750969,"vw":20.199185},{"c":21.67,"h":21.695,"l":20.2,"n":24470,"o":20.78,"t":"2024-11-11T05:00:00Z","v":1209454,"vw":21.169072},{"c":20.45,"h":21.45,"l":19.95,"n":26968,"o":21.2,"t":"2024-11-12T05:00:00Z","v":1707217,"vw":20.415178},{"c":20.22,"h":21.34,"l":20.12,"n":19123,"o":20.5,"t":"2024-11-13T05:00:00Z","v":1260321,"vw":20.623912},{"c":21.01,"h":21.07,"l":19.835,"n":23522,"o":20.26,"t":"2024-11-14T05:00:00Z","v":1820654,"vw":20.632267},{"c":19.34,"h":21.15,"l":19.28,"n":22134,"o":21.15,"t":"2024-11-15T05:00:00Z","v":1684446,"vw":19.794464},{"c":19.64,"h":19.68,"l":18.8,"n":28444,"o":19.27,"t":"2024-11-18T05:00:00Z","v":2386121,"vw":19.185127},{"c":21.09,"h":21.35,"l":19.385,"n":26782,"o":19.94,"t":"2024-11-19T05:00:00Z","v":2154611,"vw":20.746382},{"c":21.91,"h":22.12,"l":20.81,"n":24603,"o":21,"t":"2024-11-20T05:00:00Z","v":1644915,"vw":21.686312},{"c":21.18,"h":22.14,"l":21.16,"n":27888,"o":21.72,"t":"2024-11-21T05:00:00Z","v":1573007,"vw":21.581087},{"c":23.02,"h":23.16,"l":21.07,"n":27053,"o":21.25,"t":"2024-11-22T05:00:00Z","v":2777002,"vw":22.480302},{"c":23.5,"h":24,"l":22.51,"n":44833,"o":24,"t":"2024-11-25T05:00:00Z","v":3608023,"vw":23.46424},{"c":19,"h":21.22,"l":18.78,"n":98653,"o":21,"t":"2024-11-26T05:00:00Z","v":9581064,"vw":19.618234},{"c":18.37,"h":19.38,"l":17.855,"n":60114,"o":19.275,"t":"2024-11-27T05:00:00Z","v":6605287,"vw":18.377986},{"c":18.81,"h":18.985,"l":17.95,"n":19281,"o":18.53,"t":"2024-11-29T05:00:00Z","v":1801890,"vw":18.565403},{"c":18.77,"h":19.24,"l":18.62,"n":30046,"o":18.91,"t":"2024-12-02T05:00:00Z","v":2422625,"vw":18.860291},{"c":18.33,"h":18.95,"l":18.24,"n":21736,"o":18.89,"t":"2024-12-03T05:00:00Z","v":1947655,"vw":18.491141},{"c":17.08,"h":18.5,"l":16.66,"n":49202,"o":18.29,"t":"2024-12-04T05:00:00Z","v":5737264,"vw":17.142476},{"c":16.84,"h":17.375,"l":16.8,"n":22981,"o":17.13,"t":"2024-12-05T05:00:00Z","v":2075873,"vw":17.078418},{"c":16.92,"h":17.6,"l":16.709,"n":20954,"o":17.16,"t":"2024-12-06T05:00:00Z","v":1667135,"vw":17.096691},{"c":18.52,"h":18.99,"l":17.1201,"n":27183,"o":17.27,"t":"2024-12-09T05:00:00Z","v":2948502,"vw":18.511123},{"c":16.42,"h":17.307,"l":15.77,"n":86493,"o":16.19,"t":"2024-12-10T05:00:00Z","v":11611352,"vw":16.696535},{"c":16.67,"h":16.75,"l":15.9,"n":54519,"o":16.245,"t":"2024-12-11T05:00:00Z","v":14715905,"vw":16.361775},{"c":17.07,"h":17.6,"l":16.526,"n":24740,"o":16.68,"t":"2024-12-12T05:00:00Z","v":3277403,"vw":17.039769},{"c":17.17,"h":17.62,"l":16.73,"n":27044,"o":16.75,"t":"2024-12-13T05:00:00Z","v":3408647,"vw":17.192738},{"c":16.95,"h":17.24,"l":16.61,"n":20431,"o":17.17,"t":"2024-12-16T05:00:00Z","v":3544730,"vw":16.909956},{"c":17.04,"h":17.37,"l":16.56,"n":21795,"o":16.79,"t":"2024-12-17T05:00:00Z","v":1769227,"vw":16.958115},{"c":16.07,"h":17.71,"l":15.7901,"n":28895,"o":16.6,"t":"2024-12-18T05:00:00Z","v":3577338,"vw":16.618977},{"c":15,"h":16.53,"l":14.805,"n":38090,"o":16.27,"t":"2024-12-19T05:00:00Z","v":4570824,"vw":15.261859},{"c":15.21,"h":15.74,"l":14.72,"n":33054,"o":14.75,"t":"2024-12-20T05:00:00Z","v":3404363,"vw":15.324103},{"c":15.94,"h":15.97,"l":15.03,"n":24140,"o":15.19,"t":"2024-12-23T05:00:00Z","v":2004735,"vw":15.638861},{"c":16.13,"h":16.275,"l":15.95,"n":9657,"o":15.95,"t":"2024-12-24T05:00:00Z","v":782251,"vw":16.083247},{"c":15.8,"h":16.075,"l":15.75,"n":15010,"o":15.75,"t":"2024-12-26T05:00:00Z","v":1500880,"vw":15.905828},{"c":16.24,"h":16.6,"l":15.85,"n":24450,"o":16.18,"t":"2024-12-27T05:00:00Z","v":2097089,"vw":16.269405},{"c":16.42,"h":16.53,"l":15.92,"n":19255,"o":16,"t":"2024-12-30T05:00:00Z","v":1650856,"vw":16.309834},{"c":15.88,"h":16.85,"l":15.71,"n":23675,"o":16.58,"t":"2024-12-31T05:00:00Z","v":2549007,"vw":16.000403},{"c":16.91,"h":17.27,"l":16.28,"n":23854,"o":16.51,"t":"2025-01-02T05:00:00Z","v":1697395,"vw":16.785325},{"c":17.35,"h":17.8,"l":17,"n":28418,"o":17.36,"t":"2025-01-03T05:00:00Z","v":2357492,"vw":17.351655},{"c":17.39,"h":18.58,"l":17.35,"n":37663,"o":17.96,"t":"2025-01-06T05:00:00Z","v":4130747,"vw":17.942893},{"c":17.66,"h":18.37,"l":17.41,"n":24448,"o":17.75,"t":"2025-01-07T05:00:00Z","v":3162688,"vw":17.72324},{"c":17.09,"h":17.6,"l":16.78,"n":16197,"o":17.21,"t":"2025-01-08T05:00:00Z","v":1812436,"vw":17.060881},{"c":16.09,"h":17,"l":15.99,"n":21827,"o":16.64,"t":"2025-01-10T05:00:00Z","v":1949103,"vw":16.250558},{"c":16.56,"h":16.81,"l":15.61,"n":58717,"o":15.95,"t":"2025-01-13T05:00:00Z","v":5131283,"vw":16.41705},{"c":16.15,"h":17.19,"l":15.92,"n":23035,"o":16.88,"t":"2025-01-14T05:00:00Z","v":2114689,"vw":16.261519},{"c":15.71,"h":16.78,"l":14.11,"n":47954,"o":16.5,"t":"2025-01-15T05:00:00Z","v":5609220,"vw":15.636443},{"c":15.58,"h":15.79,"l":15.33,"n":26038,"o":15.73,"t":"2025-01-16T05:00:00Z","v":2513809,"vw":15.614573},{"c":14.44,"h":14.8,"l":13.97,"n":58389,"o":14.25,"t":"2025-01-17T05:00:00Z","v":7467764,"vw":14.435537},{"c":14.41,"h":14.74,"l":14,"n":32697,"o":14.49,"t":"2025-01-21T05:00:00Z","v":3153856,"vw":14.321207},{"c":13.33,"h":14.1,"l":13.31,"n":46127,"o":13.94,"t":"2025-01-22T05:00:00Z","v":4851939,"vw":13.55476},{"c":13.75,"h":13.99,"l":12.91,"n":43477,"o":13.44,"t":"2025-01-23T05:00:00Z","v":4599823,"vw":13.566882},{"c":14.19,"h":14.24,"l":13.49,"n":25442,"o":13.75,"t":"2025-01-24T05:00:00Z","v":3061734,"vw":13.887868},{"c":13.69,"h":14.18,"l":13.37,"n":27401,"o":14.02,"t":"2025-01-27T05:00:00Z","v":2215027,"vw":13.657927},{"c":12.65,"h":13.98,"l":12.43,"n":39063,"o":13.94,"t":"2025-01-28T05:00:00Z","v":3583519,"vw":12.853591},{"c":13.25,"h":13.28,"l":12.58,"n":26128,"o":12.805,"t":"2025-01-29T05:00:00Z","v":2615430,"vw":13.032136},{"c":13.82,"h":14.9299,"l":13.655,"n":45462,"o":14.06,"t":"2025-01-30T05:00:00Z","v":6167609,"vw":14.232395},{"c":13.01,"h":14.29,"l":12.86,"n":37995,"o":14.29,"t":"2025-01-31T05:00:00Z","v":4028401,"vw":13.31754},{"c":12.48,"h":13.13,"l":12.46,"n":26452,"o":12.62,"t":"2025-02-03T05:00:00Z","v":2688481,"vw":12.683286},{"c":12.37,"h":12.825,"l":12.0147,"n":23439,"o":12.45,"t":"2025-02-04T05:00:00Z","v":2444324,"vw":12.453941},{"c":11.94,"h":12.84,"l":11.89,"n":28989,"o":12.57,"t":"2025-02-05T05:00:00Z","v":2800532,"vw":12.159885},{"c":12.6,"h":12.755,"l":11.93,"n":27853,"o":11.97,"t":"2025-02-06T05:00:00Z","v":3402565,"vw":12.479273},{"c":12.53,"h":12.78,"l":12.062,"n":26433,"o":12.6,"t":"2025-02-07T05:00:00Z","v":2686334,"vw":12.386004},{"c":13.07,"h":13.37,"l":12.72,"n":70447,"o":12.96,"t":"2025-02-10T05:00:00Z","v":9200450,"vw":13.060498},{"c":7,"h":7.75,"l":6.56,"n":243439,"o":7.7,"t":"2025-02-11T05:00:00Z","v":53193269,"vw":6.930996},{"c":6.53,"h":7.23,"l":6.35,"n":99860,"o":6.705,"t":"2025-02-12T05:00:00Z","v":17578420,"vw":6.710621},{"c":6.18,"h":6.77,"l":6.05,"n":96293,"o":6.52,"t":"2025-02-13T05:00:00Z","v":16384630,"vw":6.263166},{"c":6.43,"h":6.865,"l":6.315,"n":68442,"o":6.44,"t":"2025-02-14T05:00:00Z","v":10995225,"vw":6.55819},{"c":7.03,"h":7.23,"l":6.755,"n":66146,"o":6.78,"t":"2025-02-18T05:00:00Z","v":10118512,"vw":7.039304},{"c":6.85,"h":7.27,"l":6.83,"n":38605,"o":7.115,"t":"2025-02-19T05:00:00Z","v":5326267,"vw":6.945014},{"c":7.36,"h":7.47,"l":6.78,"n":54537,"o":6.92,"t":"2025-02-20T05:00:00Z","v":8613103,"vw":7.195802},{"c":6.94,"h":7.78,"l":6.855,"n":51419,"o":7.595,"t":"2025-02-21T05:00:00Z","v":7633906,"vw":7.190451},{"c":6.59,"h":7.025,"l":6.59,"n":34674,"o":7.025,"t":"2025-02-24T05:00:00Z","v":4977232,"vw":6.682311},{"c":6.19,"h":6.63,"l":6.18,"n":38515,"o":6.55,"t":"2025-02-25T05:00:00Z","v":5505924,"vw":6.354986},{"c":6.15,"h":6.53,"l":6.13,"n":31454,"o":6.3,"t":"2025-02-26T05:00:00Z","v":4203050,"vw":6.301903},{"c":5.88,"h":6.28,"l":5.84,"n":36150,"o":6.19,"t":"2025-02-27T05:00:00Z","v":4976498,"vw":6.026141},{"c":5.72,"h":5.82,"l":5.55,"n":45228,"o":5.82,"t":"2025-02-28T05:00:00Z","v":6443774,"vw":5.686634},{"c":5.19,"h":5.82,"l":5.15,"n":53008,"o":5.765,"t":"2025-03-03T05:00:00Z","v":8103769,"vw":5.362612},{"c":5.21,"h":5.36,"l":4.785,"n":55779,"o":5.01,"t":"2025-03-04T05:00:00Z","v":8402568,"vw":5.045134},{"c":5.45,"h":5.58,"l":5.17,"n":34979,"o":5.42,"t":"2025-03-05T05:00:00Z","v":4947276,"vw":5.376006},{"c":5.28,"h":5.45,"l":5.14,"n":36040,"o":5.37,"t":"2025-03-06T05:00:00Z","v":4595439,"vw":5.277599},{"c":5.6,"h":5.88,"l":5.325,"n":48836,"o":5.35,"t":"2025-03-07T05:00:00Z","v":6635965,"vw":5.634998},{"c":5.37,"h":5.64,"l":5.34,"n":32705,"o":5.5,"t":"2025-03-10T04:00:00Z","v":4203553,"vw":5.430933},{"c":5.38,"h":5.6199,"l":5.13,"n":28261,"o":5.37,"t":"2025-03-11T04:00:00Z","v":3587209,"vw":5.360789},{"c":5.28,"h":5.51,"l":5.2015,"n":28652,"o":5.46,"t":"2025-03-12T04:00:00Z","v":3687293,"vw":5.313106},{"c":5.22,"h":5.35,"l":4.97,"n":34485,"o":5.3,"t":"2025-03-13T04:00:00Z","v":4303450,"vw":5.141182},{"c":5.13,"h":5.34,"l":5.12,"n":28071,"o":5.34,"t":"2025-03-14T04:00:00Z","v":3463258,"vw":5.187738},{"c":5.41,"h":5.51,"l":5.15,"n":33663,"o":5.18,"t":"2025-03-17T04:00:00Z","v":5453627,"vw":5.34186},{"c":5.51,"h":5.64,"l":5.215,"n":36790,"o":5.47,"t":"2025-03-18T04:00:00Z","v":4471157,"vw":5.476164},{"c":5.66,"h":5.77,"l":5.47,"n":33369,"o":5.51,"t":"2025-03-19T04:00:00Z","v":5098411,"vw":5.643618},{"c":5.43,"h":5.66,"l":5.4,"n":25264,"o":5.53,"t":"2025-03-20T04:00:00Z","v":3198810,"vw":5.490904},{"c":5.38,"h":5.48,"l":5.24,"n":21254,"o":5.3,"t":"2025-03-21T04:00:00Z","v":2950764,"vw":5.378893},{"c":5.3,"h":5.74,"l":5.29,"n":26567,"o":5.55,"t":"2025-03-24T04:00:00Z","v":3344394,"vw":5.457641},{"c":5.42,"h":5.495,"l":5.23,"n":24773,"o":5.315,"t":"2025-03-25T04:00:00Z","v":3877264,"vw":5.386172},{"c":5.29,"h":5.5955,"l":5.2003,"n":22426,"o":5.38,"t":"2025-03-26T04:00:00Z","v":3686941,"vw":5.302843},{"c":5.03,"h":5.29,"l":4.995,"n":25907,"o":5.22,"t":"2025-03-27T04:00:00Z","v":4037746,"vw":5.111105},{"c":4.98,"h":5.18,"l":4.955,"n":22279,"o":5,"t":"2025-03-28T04:00:00Z","v":3533625,"vw":5.036865},{"c":4.85,"h":4.9,"l":4.63,"n":25446,"o":4.835,"t":"2025-03-31T04:00:00Z","v":3932132,"vw":4.794619},{"c":4.8,"h":4.84,"l":4.63,"n":25677,"o":4.84,"t":"2025-04-01T04:00:00Z","v":3916253,"vw":4.770726},{"c":4.86,"h":4.89,"l":4.605,"n":28418,"o":4.69,"t":"2025-04-02T04:00:00Z","v":3839840,"vw":4.806303},{"c":4.32,"h":4.6297,"l":4.06,"n":45315,"o":4.57,"t":"2025-04-03T04:00:00Z","v":7367515,"vw":4.241713},{"c":4.31,"h":4.31,"l":3.63,"n":49288,"o":4.05,"t":"2025-04-04T04:00:00Z","v":8219834,"vw":3.965109},{"c":4.29,"h":4.59,"l":3.87,"n":39849,"o":4.02,"t":"2025-04-07T04:00:00Z","v":7151241,"vw":4.345649},{"c":3.9,"h":4.51,"l":3.8,"n":32814,"o":4.35,"t":"2025-04-08T04:00:00Z","v":5321865,"vw":4.09227},{"c":4.42,"h":4.47,"l":3.81,"n":42665,"o":3.85,"t":"2025-04-09T04:00:00Z","v":6799972,"vw":4.211694},{"c":3.86,"h":4.3,"l":3.75,"n":32322,"o":4.295,"t":"2025-04-10T04:00:00Z","v":5036894,"vw":3.884167},{"c":4.16,"h":4.16,"l":3.8001,"n":30344,"o":3.88,"t":"2025-04-11T04:00:00Z","v":4027687,"vw":4.018373},{"c":4.06,"h":4.27,"l":3.94,"n":26860,"o":4.26,"t":"2025-04-14T04:00:00Z","v":4208699,"vw":4.066176},{"c":3.675,"h":4.005,"l":3.6529,"n":32215,"o":3.94,"t":"2025-04-15T04:00:00Z","v":4982081,"vw":3.755693},{"c":3.64,"h":3.755,"l":3.54,"n":31745,"o":3.57,"t":"2025-04-16T04:00:00Z","v":4496862,"vw":3.654505},{"c":3.69,"h":3.7,"l":3.4901,"n":24230,"o":3.64,"t":"2025-04-17T04:00:00Z","v":3724749,"vw":3.613111},{"c":3.61,"h":3.655,"l":3.46,"n":21394,"o":3.64,"t":"2025-04-21T04:00:00Z","v":3747183,"vw":3.556162},{"c":3.71,"h":3.8,"l":3.635,"n":24404,"o":3.65,"t":"2025-04-22T04:00:00Z","v":3386236,"vw":3.716217},{"c":3.67,"h":3.96,"l":3.56,"n":29325,"o":3.84,"t":"2025-04-23T04:00:00Z","v":4971189,"vw":3.684001},{"c":3.91,"h":3.91,"l":3.655,"n":24613,"o":3.67,"t":"2025-04-24T04:00:00Z","v":3741858,"vw":3.85352},{"c":4.18,"h":4.245,"l":3.76,"n":28187,"o":3.83,"t":"2025-04-25T04:00:00Z","v":4470420,"vw":4.104094},{"c":4.1,"h":4.15,"l":3.94,"n":25649,"o":4.02,"t":"2025-04-28T04:00:00Z","v":4317143,"vw":4.071115},{"c":4.12,"h":4.21,"l":4.08,"n":21750,"o":4.16,"t":"2025-04-29T04:00:00Z","v":3104198,"vw":4.135432},{"c":4.09,"h":4.2,"l":3.82,"n":27044,"o":3.915,"t":"2025-04-30T04:00:00Z","v":4387764,"vw":4.075179},{"c":4.28,"h":4.4455,"l":4.145,"n":25627,"o":4.16,"t":"2025-05-01T04:00:00Z","v":3630608,"vw":4.287295},{"c":4.34,"h":4.5285,"l":4.3,"n":24897,"o":4.36,"t":"2025-05-02T04:00:00Z","v":2876797,"vw":4.388943},{"c":4.26,"h":4.37,"l":4.225,"n":17288,"o":4.34,"t":"2025-05-05T04:00:00Z","v":2228891,"vw":4.301756},{"c":4.19,"h":4.34,"l":4.18,"n":25943,"o":4.25,"t":"2025-05-06T04:00:00Z","v":4004091,"vw":4.265292},{"c":4.51,"h":4.535,"l":4.27,"n":37894,"o":4.29,"t":"2025-05-07T04:00:00Z","v":8686616,"vw":4.457381},{"c":4.82,"h":4.9,"l":3.93,"n":76219,"o":4.195,"t":"2025-05-08T04:00:00Z","v":15080814,"vw":4.448392},{"c":4.58,"h":4.93,"l":4.4975,"n":37428,"o":4.749,"t":"2025-05-09T04:00:00Z","v":6446050,"vw":4.658887},{"c":5.69,"h":6.11,"l":5.03,"n":95350,"o":5.05,"t":"2025-05-12T04:00:00Z","v":14575794,"vw":5.758872},{"c":5.78,"h":6.525,"l":5.75,"n":57918,"o":6.035,"t":"2025-05-13T04:00:00Z","v":9072450,"vw":6.077658},{"c":5.45,"h":5.8,"l":5.37,"n":33575,"o":5.78,"t":"2025-05-14T04:00:00Z","v":5574908,"vw":5.504374},{"c":5.37,"h":5.455,"l":4.9,"n":48381,"o":5.38,"t":"2025-05-15T04:00:00Z","v":7052049,"vw":5.15813},{"c":5.405,"h":5.76,"l":5.4,"n":26781,"o":5.61,"t":"2025-05-16T04:00:00Z","v":5456116,"vw":5.543222},{"c":5.27,"h":5.305,"l":5.07,"n":24200,"o":5.2,"t":"2025-05-19T04:00:00Z","v":3651927,"vw":5.212726},{"c":5.36,"h":5.62,"l":5.255,"n":24125,"o":5.31,"t":"2025-05-20T04:00:00Z","v":3505011,"vw":5.410506},{"c":5.01,"h":5.36,"l":4.935,"n":20844,"o":5.26,"t":"2025-05-21T04:00:00Z","v":3283222,"vw":5.079268},{"c":4.93,"h":5.005,"l":4.6,"n":28159,"o":4.71,"t":"2025-05-22T04:00:00Z","v":3760774,"vw":4.864432},{"c":4.88,"h":5.13,"l":4.71,"n":21883,"o":4.77,"t":"2025-05-23T04:00:00Z","v":3315501,"vw":4.961067},{"c":4.83,"h":5,"l":4.715,"n":23661,"o":4.99,"t":"2025-05-27T04:00:00Z","v":3906664,"vw":4.838355},{"c":4.78,"h":4.846,"l":4.64,"n":16449,"o":4.845,"t":"2025-05-28T04:00:00Z","v":2337027,"vw":4.717663},{"c":4.68,"h":5.14,"l":4.66,"n":18279,"o":4.92,"t":"2025-05-29T04:00:00Z","v":2629273,"vw":4.798436},{"c":4.7,"h":4.855,"l":4.555,"n":13840,"o":4.64,"t":"2025-05-30T04:00:00Z","v":2014187,"vw":4.727864},{"c":4.44,"h":4.715,"l":4.405,"n":17890,"o":4.69,"t":"2025-06-02T04:00:00Z","v":2382366,"vw":4.474073},{"c":4.77,"h":4.93,"l":4.4025,"n":19760,"o":4.43,"t":"2025-06-03T04:00:00Z","v":2883583,"vw":4.773631},{"c":4.85,"h":4.87,"l":4.575,"n":22516,"o":4.75,"t":"2025-06-04T04:00:00Z","v":3596767,"vw":4.741846},{"c":4.62,"h":4.89,"l":4.55,"n":22869,"o":4.88,"t":"2025-06-05T04:00:00Z","v":4862783,"vw":4.666824},{"c":4.72,"h":4.85,"l":4.64,"n":14288,"o":4.7,"t":"2025-06-06T04:00:00Z","v":1787832,"vw":4.721157},{"c":4.76,"h":4.99,"l":4.75,"n":17515,"o":4.81,"t":"2025-06-09T04:00:00Z","v":2321530,"vw":4.870403},{"c":4.97,"h":5.07,"l":4.7799,"n":16896,"o":4.86,"t":"2025-06-10T04:00:00Z","v":2252817,"vw":4.953044},{"c":4.94,"h":5.1,"l":4.8,"n":15895,"o":5.05,"t":"2025-06-11T04:00:00Z","v":2234123,"vw":4.907057},{"c":4.85,"h":4.93,"l":4.76,"n":13399,"o":4.895,"t":"2025-06-12T04:00:00Z","v":1785047,"vw":4.839389},{"c":5.01,"h":5.16,"l":4.68,"n":27278,"o":4.71,"t":"2025-06-13T04:00:00Z","v":4021422,"vw":4.950157},{"c":5.01,"h":5.28,"l":4.84,"n":32725,"o":5.14,"t":"2025-06-16T04:00:00Z","v":6583259,"vw":4.984418},{"c":5.67,"h":5.98,"l":5.32,"n":88824,"o":5.37,"t":"2025-06-17T04:00:00Z","v":13128357,"vw":5.724944},{"c":5.57,"h":5.8499,"l":5.57,"n":37966,"o":5.65,"t":"2025-06-18T04:00:00Z","v":5248976,"vw":5.674926},{"c":5.83,"h":6.2288,"l":5.61,"n":51068,"o":5.67,"t":"2025-06-20T04:00:00Z","v":9040488,"vw":5.942817},{"c":5.62,"h":5.85,"l":5.42,"n":40084,"o":5.8,"t":"2025-06-23T04:00:00Z","v":5245668,"vw":5.620026},{"c":5.9,"h":5.985,"l":5.63,"n":27137,"o":5.745,"t":"2025-06-24T04:00:00Z","v":3548316,"vw":5.85723},{"c":6.19,"h":6.29,"l":5.74,"n":33056,"o":6.03,"t":"2025-06-25T04:00:00Z","v":4142524,"vw":6.037295},{"c":6.3,"h":6.65,"l":6.14,"n":44330,"o":6.18,"t":"2025-06-26T04:00:00Z","v":6866526,"vw":6.406352},{"c":6.14,"h":6.379,"l":6.06,"n":23832,"o":6.35,"t":"2025-06-27T04:00:00Z","v":5997368,"vw":6.148494},{"c":6.71,"h":7.05,"l":6.25,"n":54764,"o":6.33,"t":"2025-06-30T04:00:00Z","v":8106085,"vw":6.787424},{"c":7.34,"h":7.38,"l":6.5023,"n":52075,"o":6.62,"t":"2025-07-01T04:00:00Z","v":8113729,"vw":7.09435},{"c":7.48,"h":7.92,"l":7.1,"n":64559,"o":7.34,"t":"2025-07-02T04:00:00Z","v":9530760,"vw":7.641975},{"c":8.41,"h":8.4269,"l":7.59,"n":42657,"o":7.695,"t":"2025-07-03T04:00:00Z","v":6114141,"vw":8.271691},{"c":7.98,"h":8.37,"l":7.875,"n":49526,"o":8.275,"t":"2025-07-07T04:00:00Z","v":6441279,"vw":8.021698},{"c":8.41,"h":8.69,"l":7.88,"n":42208,"o":8.08,"t":"2025-07-08T04:00:00Z","v":6027577,"vw":8.338349},{"c":8.74,"h":8.77,"l":8.25,"n":37683,"o":8.42,"t":"2025-07-09T04:00:00Z","v":5305007,"vw":8.57998},{"c":8.57,"h":8.915,"l":8.475,"n":31553,"o":8.74,"t":"2025-07-10T04:00:00Z","v":4015245,"vw":8.678315},{"c":8.17,"h":8.53,"l":7.99,"n":40324,"o":8.45,"t":"2025-07-11T04:00:00Z","v":5440180,"vw":8.204882},{"c":7.94,"h":8.095,"l":7.65,"n":38236,"o":7.75,"t":"2025-07-14T04:00:00Z","v":5023023,"vw":7.906463},{"c":8.32,"h":8.585,"l":8.22,"n":34871,"o":8.29,"t":"2025-07-15T04:00:00Z","v":3986673,"vw":8.366338},{"c":8.27,"h":8.44,"l":7.995,"n":35217,"o":8.41,"t":"2025-07-16T04:00:00Z","v":4315214,"vw":8.227464},{"c":8.24,"h":8.48,"l":8.18,"n":32217,"o":8.265,"t":"2025-07-17T04:00:00Z","v":4309280,"vw":8.305131},{"c":8.96,"h":9.005,"l":8.16,"n":39265,"o":8.22,"t":"2025-07-18T04:00:00Z","v":5304864,"vw":8.751651},{"c":9.53,"h":9.64,"l":9.14,"n":48853,"o":9.17,"t":"2025-07-21T04:00:00Z","v":6126999,"vw":9.476685},{"c":10.21,"h":10.345,"l":9.5,"n":56273,"o":9.53,"t":"2025-07-22T04:00:00Z","v":6377355,"vw":10.035561},{"c":9.44,"h":10.1163,"l":9.34,"n":44277,"o":9.955,"t":"2025-07-23T04:00:00Z","v":5821317,"vw":9.628547},{"c":9.36,"h":9.63,"l":9.1601,"n":38746,"o":9.525,"t":"2025-07-24T04:00:00Z","v":4440679,"vw":9.373752},{"c":9.38,"h":9.43,"l":9.105,"n":35765,"o":9.37,"t":"2025-07-25T04:00:00Z","v":3634668,"vw":9.289138},{"c":8.84,"h":9.53,"l":8.735,"n":31076,"o":9.49,"t":"2025-07-28T04:00:00Z","v":3569808,"vw":8.898104},{"c":8.45,"h":8.86,"l":8.43,"n":31139,"o":8.73,"t":"2025-07-29T04:00:00Z","v":3234051,"vw":8.5928},{"c":8.2,"h":8.585,"l":8.12,"n":30163,"o":8.49,"t":"2025-07-30T04:00:00Z","v":3333978,"vw":8.307431},{"c":8.12,"h":8.405,"l":8.05,"n":28209,"o":8.2,"t":"2025-07-31T04:00:00Z","v":2737321,"vw":8.216401},{"c":7.78,"h":7.97,"l":7.58,"n":46516,"o":7.89,"t":"2025-08-01T04:00:00Z","v":3989133,"vw":7.783044},{"c":8.48,"h":8.505,"l":7.8001,"n":29228,"o":7.82,"t":"2025-08-04T04:00:00Z","v":2874753,"vw":8.294632},{"c":8.55,"h":8.805,"l":8.405,"n":29439,"o":8.58,"t":"2025-08-05T04:00:00Z","v":3111746,"vw":8.579047},{"c":8.45,"h":8.65,"l":8.4,"n":19076,"o":8.51,"t":"2025-08-06T04:00:00Z","v":1749647,"vw":8.503007},{"c":9.07,"h":9.385,"l":8.81,"n":28538,"o":8.98,"t":"2025-08-07T04:00:00Z","v":2766444,"vw":9.170527},{"c":9.19,"h":9.385,"l":8.97,"n":29588,"o":9.18,"t":"2025-08-08T04:00:00Z","v":2410048,"vw":9.150186},{"c":9.14,"h":9.41,"l":8.8399,"n":46520,"o":9.21,"t":"2025-08-11T04:00:00Z","v":5400981,"vw":9.041653},{"c":7.37,"h":8.3199,"l":7.12,"n":73560,"o":7.74,"t":"2025-08-12T04:00:00Z","v":10169438,"vw":7.465419},{"c":7.55,"h":7.63,"l":7.11,"n":51878,"o":7.37,"t":"2025-08-13T04:00:00Z","v":6225520,"vw":7.328367},{"c":7.565,"h":7.68,"l":7.33,"n":36947,"o":7.5473,"t":"2025-08-14T04:00:00Z","v":4173900,"vw":7.52376},{"c":7.95,"h":8.69,"l":7.57,"n":50041,"o":7.61,"t":"2025-08-15T04:00:00Z","v":6269393,"vw":8.196926},{"c":8.06,"h":8.4844,"l":7.91,"n":35079,"o":8.17,"t":"2025-08-18T04:00:00Z","v":4507973,"vw":8.098903},{"c":7.82,"h":8.19,"l":7.7,"n":30797,"o":8.08,"t":"2025-08-19T04:00:00Z","v":3473403,"vw":7.871625},{"c":7.48,"h":7.8576,"l":7.3607,"n":33213,"o":7.79,"t":"2025-08-20T04:00:00Z","v":3668841,"vw":7.524218},{"c":6.84,"h":7.5,"l":6.78,"n":39288,"o":7.4,"t":"2025-08-21T04:00:00Z","v":5128800,"vw":6.974668},{"c":7.54,"h":7.635,"l":6.77,"n":44259,"o":6.9,"t":"2025-08-22T04:00:00Z","v":5573016,"vw":7.391603},{"c":7.47,"h":7.7336,"l":7.35,"n":31218,"o":7.67,"t":"2025-08-25T04:00:00Z","v":3673427,"vw":7.451687},{"c":7.58,"h":7.8426,"l":7.4,"n":26603,"o":7.47,"t":"2025-08-26T04:00:00Z","v":3014432,"vw":7.635021},{"c":7.28,"h":7.6,"l":7.27,"n":29029,"o":7.55,"t":"2025-08-27T04:00:00Z","v":2944319,"vw":7.389991},{"c":7.75,"h":7.76,"l":7.26,"n":22557,"o":7.4,"t":"2025-08-28T04:00:00Z","v":2523470,"vw":7.580229},{"c":7.4,"h":7.85,"l":7.39,"n":24092,"o":7.7,"t":"2025-08-29T04:00:00Z","v":2519008,"vw":7.473345},{"c":6.93,"h":7.2199,"l":6.9,"n":30554,"o":7.06,"t":"2025-09-02T04:00:00Z","v":3355745,"vw":6.988366},{"c":6.75,"h":7.2,"l":6.7,"n":27708,"o":7.13,"t":"2025-09-03T04:00:00Z","v":4057176,"vw":6.86922},{"c":6.75,"h":6.895,"l":6.69,"n":30722,"o":6.75,"t":"2025-09-04T04:00:00Z","v":4404402,"vw":6.777122},{"c":7.55,"h":7.59,"l":6.93,"n":40040,"o":6.98,"t":"2025-09-05T04:00:00Z","v":6322638,"vw":7.351061},{"c":7.21,"h":7.6,"l":7.17,"n":26008,"o":7.58,"t":"2025-09-08T04:00:00Z","v":2780476,"vw":7.339475},{"c":6.78,"h":7.25,"l":6.765,"n":27391,"o":7.21,"t":"2025-09-09T04:00:00Z","v":4249388,"vw":6.893086},{"c":6.76,"h":7.25,"l":6.71,"n":39301,"o":6.87,"t":"2025-09-10T04:00:00Z","v":5593408,"vw":6.877736},{"c":6.94,"h":7.09,"l":6.6024,"n":30188,"o":6.76,"t":"2025-09-11T04:00:00Z","v":4161656,"vw":6.932202},{"c":7,"h":7.17,"l":6.79,"n":26819,"o":6.94,"t":"2025-09-12T04:00:00Z","v":7052756,"vw":6.941757},{"c":7.39,"h":7.41,"l":7.095,"n":26355,"o":7.16,"t":"2025-09-15T04:00:00Z","v":3856926,"vw":7.310697},{"c":7.5,"h":8.3,"l":7.48,"n":36926,"o":7.58,"t":"2025-09-16T04:00:00Z","v":5825411,"vw":7.757423},{"c":7.44,"h":7.8,"l":7.26,"n":29475,"o":7.5,"t":"2025-09-17T04:00:00Z","v":3937414,"vw":7.532101},{"c":7.92,"h":8.09,"l":7.54,"n":43073,"o":7.67,"t":"2025-09-18T04:00:00Z","v":5627452,"vw":7.907675},{"c":9.36,"h":9.48,"l":8.001,"n":58958,"o":8.05,"t":"2025-09-19T04:00:00Z","v":8252757,"vw":8.968772},{"c":10.6,"h":10.86,"l":9.23,"n":93585,"o":9.51,"t":"2025-09-22T04:00:00Z","v":12216792,"vw":10.383621},{"c":10.21,"h":11.15,"l":10.0501,"n":78185,"o":10.57,"t":"2025-09-23T04:00:00Z","v":10005576,"vw":10.585092},{"c":11.18,"h":12.1,"l":10.62,"n":103148,"o":10.64,"t":"2025-09-24T04:00:00Z","v":13856556,"vw":11.551894},{"c":11.73,"h":11.97,"l":10.51,"n":92426,"o":10.91,"t":"2025-09-25T04:00:00Z","v":14215054,"vw":11.527256},{"c":11.91,"h":12.15,"l":11.26,"n":59256,"o":11.49,"t":"2025-09-26T04:00:00Z","v":7294344,"vw":11.76231},{"c":11.4,"h":12.88,"l":11.2049,"n":67334,"o":12.2,"t":"2025-09-29T04:00:00Z","v":8071702,"vw":11.833548},{"c":10.8,"h":11.34,"l":10.465,"n":54816,"o":11.34,"t":"2025-09-30T04:00:00Z","v":6113739,"vw":10.763884},{"c":13.45,"h":13.525,"l":10.95,"n":86428,"o":11,"t":"2025-10-01T04:00:00Z","v":11096667,"vw":12.517829},{"c":13.05,"h":14.15,"l":12.66,"n":80722,"o":13.625,"t":"2025-10-02T04:00:00Z","v":8908023,"vw":13.048907},{"c":13.79,"h":14.22,"l":13,"n":69696,"o":13.15,"t":"2025-10-03T04:00:00Z","v":8837906,"vw":13.712886},{"c":15.26,"h":15.5,"l":13.76,"n":85319,"o":14.205,"t":"2025-10-06T04:00:00Z","v":9559260,"vw":14.856538},{"c":13.83,"h":15.81,"l":13.6,"n":83816,"o":15.81,"t":"2025-10-07T04:00:00Z","v":9486334,"vw":14.36443},{"c":14.96,"h":15.45,"l":14.01,"n":53749,"o":14.35,"t":"2025-10-08T04:00:00Z","v":5916311,"vw":14.751038},{"c":14.9,"h":15.27,"l":14.1,"n":62471,"o":14.5,"t":"2025-10-09T04:00:00Z","v":6402148,"vw":14.713835},{"c":13.09,"h":15.46,"l":12.98,"n":83830,"o":14.92,"t":"2025-10-10T04:00:00Z","v":9816875,"vw":13.726053},{"c":15.89,"h":16.34,"l":13.965,"n":91154,"o":14,"t":"2025-10-13T04:00:00Z","v":10184569,"vw":15.724021},{"c":18.45,"h":19.385,"l":15.16,"n":132293,"o":15.36,"t":"2025-10-14T04:00:00Z","v":15089043,"vw":17.879007},{"c":21.44,"h":21.87,"l":19.69,"n":139245,"o":20.585,"t":"2025-10-15T04:00:00Z","v":18888187,"vw":20.917121},{"c":19.58,"h":22.12,"l":18.64,"n":109464,"o":20.93,"t":"2025-10-16T04:00:00Z","v":11333084,"vw":19.714995},{"c":18.325,"h":19.94,"l":18.23,"n":71710,"o":19.105,"t":"2025-10-17T04:00:00Z","v":6882228,"vw":18.760784},{"c":18.45,"h":19.922,"l":18.01,"n":64680,"o":19.85,"t":"2025-10-20T04:00:00Z","v":5775725,"vw":18.503083},{"c":16.26,"h":17.57,"l":16.01,"n":75881,"o":17.47,"t":"2025-10-21T04:00:00Z","v":7328813,"vw":16.669295},{"c":15.22,"h":16.131,"l":14.31,"n":87985,"o":16.04,"t":"2025-10-22T04:00:00Z","v":8524339,"vw":14.932865},{"c":16.03,"h":16.4,"l":15.2825,"n":60859,"o":15.99,"t":"2025-10-23T04:00:00Z","v":5512226,"vw":15.946392},{"c":19.52,"h":19.54,"l":17.08,"n":83671,"o":17.08,"t":"2025-10-24T04:00:00Z","v":9200875,"vw":18.562775},{"c":18.74,"h":20.33,"l":18.38,"n":88571,"o":19.98,"t":"2025-10-27T04:00:00Z","v":7749613,"vw":19.146103},{"c":18.1,"h":19.305,"l":17.9001,"n":53998,"o":19.2,"t":"2025-10-28T04:00:00Z","v":4433394,"vw":18.511248},{"c":20.28,"h":21.2099,"l":18.52,"n":99153,"o":18.9,"t":"2025-10-29T04:00:00Z","v":9074959,"vw":20.24719},{"c":20.47,"h":21.4,"l":19.41,"n":88635,"o":19.7,"t":"2025-10-30T04:00:00Z","v":8803336,"vw":20.728171},{"c":21,"h":21.73,"l":19.95,"n":69184,"o":20.01,"t":"2025-10-31T04:00:00Z","v":6577987,"vw":21.001675},{"c":20.81,"h":22.44,"l":20.71,"n":74715,"o":21.5,"t":"2025-11-03T05:00:00Z","v":7600512,"vw":21.372709},{"c":19.18,"h":20.99,"l":19.01,"n":63000,"o":19.52,"t":"2025-11-04T05:00:00Z","v":5288233,"vw":19.862472},{"c":20.72,"h":21.72,"l":19.41,"n":72815,"o":19.81,"t":"2025-11-05T05:00:00Z","v":6634673,"vw":20.905877},{"c":19.82,"h":21.2,"l":19.36,"n":58882,"o":21.15,"t":"2025-11-06T05:00:00Z","v":5313410,"vw":20.223184},{"c":20.79,"h":21.06,"l":17.68,"n":66674,"o":19.01,"t":"2025-11-07T05:00:00Z","v":6457808,"vw":19.492919},{"c":21.79,"h":23.7429,"l":21.27,"n":115292,"o":21.845,"t":"2025-11-10T05:00:00Z","v":11621818,"vw":22.368672},{"c":20.73,"h":21.1,"l":18.65,"n":93605,"o":21.03,"t":"2025-11-11T05:00:00Z","v":8014768,"vw":19.823326},{"c":19.21,"h":21.22,"l":18.995,"n":69535,"o":20.8,"t":"2025-11-12T05:00:00Z","v":6473288,"vw":19.67218},{"c":16.25,"h":19.49,"l":16,"n":123739,"o":18.93,"t":"2025-11-13T05:00:00Z","v":14488958,"vw":16.863145},{"c":17.91,"h":18.27,"l":15.22,"n":96500,"o":15.295,"t":"2025-11-14T05:00:00Z","v":10086658,"vw":17.315245},{"c":17.23,"h":18.09,"l":16.92,"n":55623,"o":17.45,"t":"2025-11-17T05:00:00Z","v":4929142,"vw":17.481127},{"c":17.02,"h":18.21,"l":16,"n":55753,"o":16.76,"t":"2025-11-18T05:00:00Z","v":6071927,"vw":17.255097},{"c":16.81,"h":18.05,"l":16.38,"n":45862,"o":17.25,"t":"2025-11-19T05:00:00Z","v":4159898,"vw":17.103865},{"c":15.51,"h":18.28,"l":15.455,"n":63953,"o":17.7,"t":"2025-11-20T05:00:00Z","v":5807766,"vw":16.324825},{"c":15.4,"h":15.88,"l":14.58,"n":65464,"o":15.58,"t":"2025-11-21T05:00:00Z","v":7750514,"vw":15.30886},{"c":15.8,"h":15.99,"l":15.01,"n":92229,"o":15.5,"t":"2025-11-24T05:00:00Z","v":9794656,"vw":15.551116},{"c":16.77,"h":19.23,"l":15.1,"n":108594,"o":18.145,"t":"2025-11-25T05:00:00Z","v":11842135,"vw":16.672662},{"c":18.99,"h":19.2,"l":17.21,"n":82907,"o":17.62,"t":"2025-11-26T05:00:00Z","v":8358492,"vw":18.4214},{"c":19.64,"h":19.99,"l":18.7,"n":43142,"o":19.01,"t":"2025-11-28T05:00:00Z","v":3411001,"vw":19.605248},{"c":19.39,"h":19.97,"l":18.52,"n":62017,"o":19.05,"t":"2025-12-01T05:00:00Z","v":4878144,"vw":19.28468},{"c":19.96,"h":20.27,"l":18.911,"n":68540,"o":19.2,"t":"2025-12-02T05:00:00Z","v":5690058,"vw":19.79492},{"c":19.85,"h":20.153,"l":19.11,"n":54329,"o":20.09,"t":"2025-12-03T05:00:00Z","v":4496905,"vw":19.715906},{"c":23.34,"h":23.48,"l":19.84,"n":105955,"o":20.11,"t":"2025-12-04T05:00:00Z","v":10286028,"vw":22.511475},{"c":23.96,"h":24.79,"l":22.51,"n":78341,"o":22.51,"t":"2025-12-05T05:00:00Z","v":7800373,"vw":23.889888},{"c":22.86,"h":23.67,"l":21.83,"n":71268,"o":22.58,"t":"2025-12-08T05:00:00Z","v":6257282,"vw":22.574829},{"c":23.94,"h":24.33,"l":21.83,"n":53374,"o":22.61,"t":"2025-12-09T05:00:00Z","v":5635372,"vw":23.591431},{"c":23.81,"h":24.41,"l":22.54,"n":46915,"o":23.9,"t":"2025-12-10T05:00:00Z","v":3994289,"vw":23.572839},{"c":25.79,"h":25.81,"l":22.25,"n":63781,"o":23.49,"t":"2025-12-11T05:00:00Z","v":7086125,"vw":24.697063},{"c":22.19,"h":25.85,"l":22.0101,"n":80424,"o":25.44,"t":"2025-12-12T05:00:00Z","v":7057839,"vw":23.128326},{"c":21.52,"h":22.68,"l":21.36,"n":55566,"o":22.61,"t":"2025-12-15T05:00:00Z","v":4325016,"vw":21.802702},{"c":21.31,"h":21.37,"l":18.52,"n":70445,"o":20.81,"t":"2025-12-16T05:00:00Z","v":6081443,"vw":20.307181},{"c":18.57,"h":21.7199,"l":18.48,"n":58388,"o":21.71,"t":"2025-12-17T05:00:00Z","v":4994266,"vw":19.299584},{"c":19.31,"h":20.8215,"l":19,"n":48480,"o":20.48,"t":"2025-12-18T05:00:00Z","v":4414443,"vw":19.596991},{"c":19.96,"h":20.25,"l":18.91,"n":43083,"o":18.965,"t":"2025-12-19T05:00:00Z","v":6804147,"vw":19.871162},{"c":20.45,"h":20.95,"l":19.538,"n":43552,"o":20.34,"t":"2025-12-22T05:00:00Z","v":4106770,"vw":20.135723},{"c":19.67,"h":21.15,"l":19.42,"n":46075,"o":19.84,"t":"2025-12-23T05:00:00Z","v":4026636,"vw":19.89627},{"c":19.83,"h":20,"l":19.22,"n":20226,"o":19.7,"t":"2025-12-24T05:00:00Z","v":1517776,"vw":19.646522},{"c":20.21,"h":20.585,"l":19.11,"n":30253,"o":19.83,"t":"2025-12-26T05:00:00Z","v":2538556,"vw":20.127189},{"c":19.97,"h":20.9514,"l":19.37,"n":30480,"o":19.49,"t":"2025-12-29T05:00:00Z","v":2719198,"vw":20.034217},{"c":19.86,"h":20.6,"l":19.82,"n":31418,"o":20.01,"t":"2025-12-30T05:00:00Z","v":2719030,"vw":20.113112},{"c":19.78,"h":20.19,"l":19.49,"n":25744,"o":19.965,"t":"2025-12-31T05:00:00Z","v":2041368,"vw":19.795105},{"c":23.01,"h":23.12,"l":20.14,"n":69668,"o":20.36,"t":"2026-01-02T05:00:00Z","v":6109701,"vw":22.310657},{"c":22.25,"h":23.57,"l":21.71,"n":48584,"o":23.13,"t":"2026-01-05T05:00:00Z","v":3820650,"vw":22.417659},{"c":21.83,"h":22.64,"l":21.31,"n":47749,"o":22.38,"t":"2026-01-06T05:00:00Z","v":3733228,"vw":21.948096},{"c":20.56,"h":21.6,"l":19.91,"n":54949,"o":21.6,"t":"2026-01-07T05:00:00Z","v":4666184,"vw":20.554559},{"c":21.18,"h":22,"l":20.5,"n":56194,"o":20.775,"t":"2026-01-08T05:00:00Z","v":5537920,"vw":21.259278},{"c":23.2,"h":23.39,"l":21.6201,"n":50598,"o":21.95,"t":"2026-01-09T05:00:00Z","v":4351587,"vw":22.765186},{"c":23.28,"h":24.2,"l":22.22,"n":43560,"o":22.75,"t":"2026-01-12T05:00:00Z","v":5243222,"vw":23.500896},{"c":23.82,"h":25.23,"l":22.9501,"n":56149,"o":23.845,"t":"2026-01-13T05:00:00Z","v":4960207,"vw":24.405944},{"c":22.65,"h":24.55,"l":22.59,"n":51839,"o":23.8,"t":"2026-01-14T05:00:00Z","v":4656833,"vw":23.188896},{"c":25.5,"h":26.32,"l":23.39,"n":83825,"o":23.49,"t":"2026-01-15T05:00:00Z","v":7091801,"vw":25.46716},{"c":27.08,"h":27.93,"l":25.05,"n":75425,"o":25.7,"t":"2026-01-16T05:00:00Z","v":6205323,"vw":27.016309},{"c":25.51,"h":26.7,"l":24.38,"n":107930,"o":25.66,"t":"2026-01-20T05:00:00Z","v":6874667,"vw":25.454075},{"c":26.34,"h":27.3499,"l":24.6101,"n":93439,"o":26.68,"t":"2026-01-21T05:00:00Z","v":4196033,"vw":25.933637},{"c":27.27,"h":28.46,"l":26.5,"n":72112,"o":27.25,"t":"2026-01-22T05:00:00Z","v":5654774,"vw":27.497936},{"c":26.94,"h":28.4,"l":26.5801,"n":61072,"o":27.54,"t":"2026-01-23T05:00:00Z","v":3854595,"vw":27.554009},{"c":27.12,"h":27.54,"l":25.7012,"n":91348,"o":26.62,"t":"2026-01-26T05:00:00Z","v":4526680,"vw":26.871388},{"c":28.44,"h":30.54,"l":27.1,"n":65918,"o":27.13,"t":"2026-01-27T05:00:00Z","v":5896697,"vw":29.234713},{"c":30.99,"h":31.485,"l":28.91,"n":70643,"o":29.02,"t":"2026-01-28T05:00:00Z","v":6062616,"vw":30.424552},{"c":31.57,"h":32.045,"l":29.7101,"n":84608,"o":31.3,"t":"2026-01-29T05:00:00Z","v":7098323,"vw":30.961802},{"c":30.77,"h":33.51,"l":30.26,"n":84528,"o":30.645,"t":"2026-01-30T05:00:00Z","v":7341111,"vw":31.640817},{"c":30.89,"h":32.34,"l":29.7,"n":81036,"o":30.01,"t":"2026-02-02T05:00:00Z","v":5818874,"vw":30.639267},{"c":32.23,"h":33.3,"l":30.05,"n":79545,"o":31.93,"t":"2026-02-03T05:00:00Z","v":5705363,"vw":31.833409},{"c":28.99,"h":33.5,"l":26.39,"n":117018,"o":33.04,"t":"2026-02-04T05:00:00Z","v":10331645,"vw":28.64362},{"c":18.95,"h":25.62,"l":18.6,"n":247179,"o":24.85,"t":"2026-02-05T05:00:00Z","v":19885214,"vw":21.249118},{"c":19.44,"h":21.5989,"l":18.82,"n":164298,"o":20.4,"t":"2026-02-06T05:00:00Z","v":12000034,"vw":19.774398},{"c":19.4,"h":20.72,"l":18.2859,"n":84191,"o":19.17,"t":"2026-02-09T05:00:00Z","v":7085981,"vw":19.564474},{"c":18.99,"h":21.0799,"l":18.91,"n":65844,"o":19.99,"t":"2026-02-10T05:00:00Z","v":8253038,"vw":19.841891},{"c":17.52,"h":19.8048,"l":17.261,"n":77304,"o":19.66,"t":"2026-02-11T05:00:00Z","v":10396237,"vw":17.811099},{"c":17.44,"h":18.48,"l":17.019,"n":66392,"o":17.47,"t":"2026-02-12T05:00:00Z","v":6982619,"vw":17.662446},{"c":18.46,"h":18.505,"l":16.6,"n":55673,"o":17.2,"t":"2026-02-13T05:00:00Z","v":4802537,"vw":18.091302},{"c":17.78,"h":18.36,"l":17.1801,"n":50506,"o":18.02,"t":"2026-02-17T05:00:00Z","v":4542160,"vw":17.698581},{"c":17.43,"h":18.37,"l":17.32,"n":36433,"o":18.08,"t":"2026-02-18T05:00:00Z","v":2704792,"vw":17.77236},{"c":16.56,"h":17.5,"l":16.54,"n":51880,"o":17.03,"t":"2026-02-19T05:00:00Z","v":5688650,"vw":16.946959},{"c":16.55,"h":17.48,"l":15.86,"n":65625,"o":16.15,"t":"2026-02-20T05:00:00Z","v":6014333,"vw":16.573778},{"c":16.07,"h":16.46,"l":15.49,"n":59116,"o":16.2,"t":"2026-02-23T05:00:00Z","v":6039422,"vw":15.90175},{"c":16.49,"h":16.94,"l":15.34,"n":40735,"o":15.698,"t":"2026-02-24T05:00:00Z","v":3691351,"vw":16.330763},{"c":16.33,"h":16.9,"l":16.18,"n":38920,"o":16.7,"t":"2026-02-25T05:00:00Z","v":4128699,"vw":16.46153},{"c":16.2,"h":16.24,"l":15.26,"n":58065,"o":15.84,"t":"2026-02-26T05:00:00Z","v":6745090,"vw":15.814233},{"c":15.54,"h":15.86,"l":15.22,"n":46715,"o":15.62,"t":"2026-02-27T05:00:00Z","v":3968207,"vw":15.503795},{"c":15.12,"h":15.72,"l":14.76,"n":44841,"o":14.88,"t":"2026-03-02T05:00:00Z","v":4999579,"vw":15.235487},{"c":14.92,"h":15.05,"l":13.81,"n":68250,"o":14.23,"t":"2026-03-03T05:00:00Z","v":8394187,"vw":14.527008},{"c":15.8,"h":16.26,"l":15.05,"n":56844,"o":15.05,"t":"2026-03-04T05:00:00Z","v":4469999,"vw":15.688973},{"c":15.76,"h":15.81,"l":14.97,"n":47669,"o":15.14,"t":"2026-03-05T05:00:00Z","v":3512986,"vw":15.547845},{"c":14.78,"h":16.19,"l":14.77,"n":35550,"o":15.47,"t":"2026-03-06T05:00:00Z","v":2489725,"vw":15.224005},{"c":15.7,"h":15.945,"l":14.47,"n":52145,"o":14.57,"t":"2026-03-09T04:00:00Z","v":4881494,"vw":15.479064},{"c":16.88,"h":16.91,"l":15.66,"n":50572,"o":15.94,"t":"2026-03-10T04:00:00Z","v":4685808,"vw":16.543088},{"c":17.11,"h":18.21,"l":16.97,"n":64435,"o":17.39,"t":"2026-03-11T04:00:00Z","v":6950337,"vw":17.558032},{"c":16.42,"h":17.15,"l":16.18,"n":44805,"o":16.7,"t":"2026-03-12T04:00:00Z","v":3853270,"vw":16.675684},{"c":16.38,"h":17.4099,"l":16.01,"n":39473,"o":16.76,"t":"2026-03-13T04:00:00Z","v":3394983,"vw":16.454811},{"c":16.78,"h":17.33,"l":16.48,"n":39147,"o":16.92,"t":"2026-03-16T04:00:00Z","v":2616414,"vw":16.843132},{"c":16.5,"h":16.79,"l":16.25,"n":31763,"o":16.56,"t":"2026-03-17T04:00:00Z","v":2370915,"vw":16.544385},{"c":15.99,"h":16.83,"l":15.95,"n":38125,"o":16.67,"t":"2026-03-18T04:00:00Z","v":2560188,"vw":16.199358},{"c":16.03,"h":16.41,"l":15.66,"n":42655,"o":15.91,"t":"2026-03-19T04:00:00Z","v":3005230,"vw":16.005368},{"c":15.13,"h":16.25,"l":14.94,"n":36247,"o":15.94,"t":"2026-03-20T04:00:00Z","v":3729657,"vw":15.335011},{"c":15.36,"h":15.85,"l":15.075,"n":43105,"o":15.33,"t":"2026-03-23T04:00:00Z","v":3328941,"vw":15.432739},{"c":16.15,"h":16.31,"l":15.17,"n":39715,"o":15.17,"t":"2026-03-24T04:00:00Z","v":2973214,"vw":15.900481},{"c":16.35,"h":16.865,"l":16.21,"n":31250,"o":16.545,"t":"2026-03-25T04:00:00Z","v":2743868,"vw":16.51515},{"c":14.96,"h":16.045,"l":14.845,"n":39505,"o":15.94,"t":"2026-03-26T04:00:00Z","v":2935910,"vw":15.269321},{"c":14.15,"h":14.94,"l":14.061,"n":37586,"o":14.762,"t":"2026-03-27T04:00:00Z","v":3323821,"vw":14.377046},{"c":13,"h":14.36,"l":12.865,"n":49196,"o":14.29,"t":"2026-03-30T04:00:00Z","v":3948350,"vw":13.260926},{"c":13.76,"h":13.96,"l":12.91,"n":54207,"o":13.165,"t":"2026-03-31T04:00:00Z","v":5857033,"vw":13.458767},{"c":13.02,"h":14.45,"l":12.85,"n":48981,"o":14.2,"t":"2026-04-01T04:00:00Z","v":4336267,"vw":13.464677},{"c":13.3,"h":13.39,"l":12.12,"n":37008,"o":12.335,"t":"2026-04-02T04:00:00Z","v":3748487,"vw":13.106555},{"c":13.2,"h":14.015,"l":13.02,"n":37788,"o":13.11,"t":"2026-04-06T04:00:00Z","v":3220154,"vw":13.300244},{"c":13.25,"h":13.31,"l":12.53,"n":43804,"o":12.95,"t":"2026-04-07T04:00:00Z","v":4568569,"vw":13.013218},{"c":13.12,"h":14.61,"l":12.82,"n":49291,"o":14.56,"t":"2026-04-08T04:00:00Z","v":5383376,"vw":13.301941},{"c":13.56,"h":13.66,"l":12.92,"n":38676,"o":13.06,"t":"2026-04-09T04:00:00Z","v":3080803,"vw":13.39995},{"c":13.78,"h":14.775,"l":13.6,"n":47133,"o":13.66,"t":"2026-04-10T04:00:00Z","v":4210969,"vw":14.121825},{"c":13.65,"h":14.109,"l":13.3,"n":35478,"o":13.55,"t":"2026-04-13T04:00:00Z","v":3076948,"vw":13.686558},{"c":14.8,"h":14.98,"l":14.125,"n":40870,"o":14.7,"t":"2026-04-14T04:00:00Z","v":3851015,"vw":14.653255},{"c":15.21,"h":15.94,"l":14.77,"n":41197,"o":15.27,"t":"2026-04-15T04:00:00Z","v":4019715,"vw":15.313023},{"c":14.98,"h":15.83,"l":14.72,"n":40665,"o":15.63,"t":"2026-04-16T04:00:00Z","v":3838609,"vw":15.023591},{"c":13.535,"h":14.72,"l":13.28,"n":73559,"o":13.82,"t":"2026-04-17T04:00:00Z","v":7628395,"vw":13.859637},{"c":12.63,"h":13.45,"l":12.18,"n":54967,"o":13.38,"t":"2026-04-20T04:00:00Z","v":5834342,"vw":12.553099},{"c":12.77,"h":13.68,"l":12.635,"n":58520,"o":13.085,"t":"2026-04-21T04:00:00Z","v":5598966,"vw":13.038527},{"c":13.5,"h":13.75,"l":13.01,"n":49218,"o":13.26,"t":"2026-04-22T04:00:00Z","v":5489340,"vw":13.386844},{"c":13.52,"h":13.71,"l":12.94,"n":43013,"o":13.49,"t":"2026-04-23T04:00:00Z","v":3143162,"vw":13.368388},{"c":13.38,"h":13.54,"l":13.0372,"n":33794,"o":13.49,"t":"2026-04-24T04:00:00Z","v":2714380,"vw":13.270848},{"c":13.36,"h":13.92,"l":12.565,"n":50099,"o":13.43,"t":"2026-04-27T04:00:00Z","v":5204934,"vw":13.20807},{"c":12.35,"h":12.9499,"l":11.9401,"n":52384,"o":12.78,"t":"2026-04-28T04:00:00Z","v":5593195,"vw":12.274874},{"c":11.83,"h":12.5,"l":11.335,"n":47293,"o":12.48,"t":"2026-04-29T04:00:00Z","v":4835977,"vw":11.679944},{"c":12.18,"h":12.4,"l":11.49,"n":45202,"o":11.552,"t":"2026-04-30T04:00:00Z","v":4925985,"vw":12.004787},{"c":12.19,"h":12.405,"l":11.75,"n":46005,"o":12.09,"t":"2026-05-01T04:00:00Z","v":4914335,"vw":12.0877},{"c":12.33,"h":12.495,"l":11.89,"n":43794,"o":12,"t":"2026-05-04T04:00:00Z","v":4962444,"vw":12.236233},{"c":12.69,"h":12.81,"l":12.255,"n":46230,"o":12.33,"t":"2026-05-05T04:00:00Z","v":4309417,"vw":12.563539},{"c":13.56,"h":13.65,"l":12.36,"n":105497,"o":12.65,"t":"2026-05-06T04:00:00Z","v":11373578,"vw":13.243221},{"c":18.97,"h":20.285,"l":16.31,"n":310427,"o":19.205,"t":"2026-05-07T04:00:00Z","v":46081545,"vw":18.164011},{"c":24.16,"h":26.98,"l":23.52,"n":333929,"o":23.775,"t":"2026-05-08T04:00:00Z","v":41474841,"vw":24.976205},{"c":25.23,"h":27.39,"l":22.22,"n":218199,"o":23.555,"t":"2026-05-11T04:00:00Z","v":27324056,"vw":25.270504},{"c":21.28,"h":23.85,"l":20.59,"n":176327,"o":22.63,"t":"2026-05-12T04:00:00Z","v":20434507,"vw":21.639648},{"c":22.1,"h":22.66,"l":19.66,"n":191297,"o":21.01,"t":"2026-05-13T04:00:00Z","v":25414431,"vw":21.623413},{"c":20.94,"h":22.31,"l":20.64,"n":100843,"o":21.9,"t":"2026-05-14T04:00:00Z","v":11722320,"vw":21.362937},{"c":20.77,"h":21.14,"l":19,"n":103269,"o":19.84,"t":"2026-05-15T04:00:00Z","v":15002974,"vw":20.29423},{"c":19.54,"h":21.87,"l":18.67,"n":112722,"o":20.852,"t":"2026-05-18T04:00:00Z","v":15049170,"vw":19.916674},{"c":17.91,"h":19.4,"l":17.2333,"n":85501,"o":18.95,"t":"2026-05-19T04:00:00Z","v":9293658,"vw":17.920019},{"c":18.94,"h":19.48,"l":17.8,"n":68535,"o":18.482,"t":"2026-05-20T04:00:00Z","v":7271453,"vw":18.75588},{"c":20.19,"h":20.58,"l":18.71,"n":68509,"o":18.84,"t":"2026-05-21T04:00:00Z","v":7025962,"vw":19.901057},{"c":21.49,"h":22.49,"l":19.9,"n":92620,"o":20.2,"t":"2026-05-22T04:00:00Z","v":10969377,"vw":21.498749},{"c":21.33,"h":22.45,"l":20.7,"n":80491,"o":22.01,"t":"2026-05-26T04:00:00Z","v":7752155,"vw":21.547631},{"c":21.22,"h":21.77,"l":20.29,"n":62849,"o":20.67,"t":"2026-05-27T04:00:00Z","v":6343163,"vw":21.1348},{"c":21.36,"h":21.918,"l":19.92,"n":65239,"o":20.81,"t":"2026-05-28T04:00:00Z","v":6922356,"vw":20.942413},{"c":18.88,"h":21.205,"l":18.615,"n":82686,"o":21.205,"t":"2026-05-29T04:00:00Z","v":11207813,"vw":19.314763},{"c":27.15,"h":28.88,"l":23.2442,"n":329746,"o":23.42,"t":"2026-06-01T04:00:00Z","v":46237401,"vw":26.271397},{"c":27.91,"h":29.97,"l":26.2411,"n":301845,"o":26.51,"t":"2026-06-02T04:00:00Z","v":24684175,"vw":28.515885},{"c":24.85,"h":28.0802,"l":24.67,"n":131744,"o":27.14,"t":"2026-06-03T04:00:00Z","v":12908313,"vw":25.717557},{"c":27.15,"h":27.539,"l":24.01,"n":194899,"o":24.32,"t":"2026-06-04T04:00:00Z","v":10886681,"vw":26.156543},{"c":22.91,"h":26.32,"l":22.22,"n":157762,"o":26.32,"t":"2026-06-05T04:00:00Z","v":12914076,"vw":23.477354},{"c":24.07,"h":25.58,"l":22.85,"n":108611,"o":23.88,"t":"2026-06-08T04:00:00Z","v":10191706,"vw":24.528939},{"c":23.46,"h":27.98,"l":22.56,"n":254804,"o":24.3,"t":"2026-06-09T04:00:00Z","v":19704125,"vw":25.056938},{"c":21.62,"h":26.8,"l":21.375,"n":153416,"o":24,"t":"2026-06-10T04:00:00Z","v":18537646,"vw":23.238853},{"c":24.28,"h":24.34,"l":21.31,"n":110080,"o":21.76,"t":"2026-06-11T04:00:00Z","v":14272237,"vw":22.967771},{"c":23.71,"h":25.32,"l":23.01,"n":96328,"o":24.3,"t":"2026-06-12T04:00:00Z","v":9318182,"vw":24.211653},{"c":24.18,"h":25.09,"l":22.8,"n":81204,"o":24.72,"t":"2026-06-15T04:00:00Z","v":8971220,"vw":23.916213},{"c":23.92,"h":26.18,"l":23.04,"n":101424,"o":24.2,"t":"2026-06-16T04:00:00Z","v":10762372,"vw":24.287462},{"c":23.42,"h":25.6699,"l":23.25,"n":98178,"o":23.92,"t":"2026-06-17T04:00:00Z","v":8617730,"vw":24.373566},{"c":24.8,"h":25.05,"l":22.03,"n":94972,"o":24.23,"t":"2026-06-18T04:00:00Z","v":10045398,"vw":24.036162},{"c":25.19,"h":26.58,"l":24.5,"n":87596,"o":25.05,"t":"2026-06-22T04:00:00Z","v":9287747,"vw":25.520329},{"c":21.21,"h":23.5,"l":21.19,"n":111324,"o":23.31,"t":"2026-06-23T04:00:00Z","v":13326336,"vw":22.093373},{"c":19.75,"h":21.59,"l":19.29,"n":85731,"o":21.44,"t":"2026-06-24T04:00:00Z","v":8162490,"vw":20.014052},{"c":19.38,"h":20.4133,"l":18.66,"n":70981,"o":20.12,"t":"2026-06-25T04:00:00Z","v":7102354,"vw":19.354807},{"c":19.27,"h":19.77,"l":18.58,"n":94067,"o":18.92,"t":"2026-06-26T04:00:00Z","v":9059421,"vw":19.239852},{"c":19.15,"h":19.72,"l":17.8,"n":120785,"o":19.14,"t":"2026-06-29T04:00:00Z","v":10243661,"vw":18.837988},{"c":19.88,"h":20.96,"l":19.52,"n":100367,"o":19.79,"t":"2026-06-30T04:00:00Z","v":9118405,"vw":20.081805},{"c":18.36,"h":20.43,"l":18.3,"n":93811,"o":19.53,"t":"2026-07-01T04:00:00Z","v":8363219,"vw":19.015876},{"c":17,"h":18.87,"l":16.41,"n":105042,"o":18.475,"t":"2026-07-02T04:00:00Z","v":10422249,"vw":17.2591},{"c":17.82,"h":18.34,"l":17.21,"n":70503,"o":17.33,"t":"2026-07-06T04:00:00Z","v":6201687,"vw":17.924795},{"c":16.2,"h":17.92,"l":15.945,"n":112123,"o":17.355,"t":"2026-07-07T04:00:00Z","v":9320632,"vw":16.457342},{"c":15.34,"h":15.74,"l":14.42,"n":727386,"o":14.66,"t":"2026-07-08T04:00:00Z","v":15436800,"vw":15.020175},{"c":16.74,"h":17.15,"l":15.54,"n":98133,"o":16.43,"t":"2026-07-09T04:00:00Z","v":10476325,"vw":16.610925},{"c":16.16,"h":17.1,"l":15.585,"n":85713,"o":16.83,"t":"2026-07-10T04:00:00Z","v":8271493,"vw":16.000457},{"c":15.16,"h":15.93,"l":14.96,"n":84017,"o":15.7,"t":"2026-07-13T04:00:00Z","v":7778874,"vw":15.272264},{"c":15.61,"h":16.17,"l":15.26,"n":67949,"o":15.535,"t":"2026-07-14T04:00:00Z","v":6565274,"vw":15.580349},{"c":15.37,"h":16.17,"l":14.74,"n":63702,"o":15.48,"t":"2026-07-15T04:00:00Z","v":5853699,"vw":15.22437},{"c":14.42,"h":15.1,"l":13.97,"n":67506,"o":14.815,"t":"2026-07-16T04:00:00Z","v":6578141,"vw":14.35764},{"c":14.07,"h":14.54,"l":13.23,"n":85741,"o":13.77,"t":"2026-07-17T04:00:00Z","v":8796435,"vw":13.992369},{"c":14.28,"h":14.55,"l":13.9,"n":42934,"o":14.432,"t":"2026-07-20T04:00:00Z","v":4379307,"vw":14.180004},{"c":15.28,"h":15.48,"l":14.7655,"n":69763,"o":15.01,"t":"2026-07-21T04:00:00Z","v":6723158,"vw":15.197889},{"c":14.66,"h":16.12,"l":14.63,"n":77726,"o":15.87,"t":"2026-07-22T04:00:00Z","v":8730597,"vw":15.019525},{"c":14.42,"h":15,"l":14.22,"n":66762,"o":14.54,"t":"2026-07-23T04:00:00Z","v":5662058,"vw":14.573544},{"c":13.44,"h":14.325,"l":13.385,"n":55614,"o":14.26,"t":"2026-07-24T04:00:00Z","v":5592728,"vw":13.713706},{"c":13.51,"h":13.99,"l":12.92,"n":74958,"o":13.34,"t":"2026-07-27T04:00:00Z","v":8573844,"vw":13.30979},{"c":12.62,"h":12.95,"l":12.0601,"n":61427,"o":12.95,"t":"2026-07-28T04:00:00Z","v":6436414,"vw":12.40951},{"c":11.89,"h":13.26,"l":11.84,"n":66108,"o":13.25,"t":"2026-07-29T04:00:00Z","v":6707685,"vw":12.317915},{"c":13.47,"h":13.615,"l":12.64,"n":47787,"o":12.72,"t":"2026-07-30T04:00:00Z","v":5496999,"vw":13.340861},{"c":13.93,"h":15.125,"l":13.42,"n":78751,"o":15.125,"t":"2026-07-31T04:00:00Z","v":7627606,"vw":14.036811},{"c":14.56,"h":14.8,"l":13.25,"n":80515,"o":13.48,"t":"2026-08-03T04:00:00Z","v":6978497,"vw":14.412512},{"c":15.67,"h":15.84,"l":14.915,"n":81052,"o":15.7,"t":"2026-08-04T04:00:00Z","v":9302551,"vw":15.470448},{"c":14.23,"h":15.4699,"l":14.23,"n":139877,"o":15.27,"t":"2026-08-05T04:00:00Z","v":18408045,"vw":14.727065},{"c":13.21,"h":15.1,"l":12.69,"n":207962,"o":12.812,"t":"2026-08-06T04:00:00Z","v":28497182,"vw":13.853345},{"c":13.195,"h":13.5357,"l":12.57,"n":79122,"o":13.37,"t":"2026-08-07T04:00:00Z","v":8478157,"vw":13.112928},{"c":12.65,"h":13.39,"l":12.635,"n":58562,"o":13.265,"t":"2026-08-10T04:00:00Z","v":5181451,"vw":12.806335},{"c":13.11,"h":13.52,"l":12.935,"n":40515,"o":13.28,"t":"2026-08-11T04:00:00Z","v":4171534,"vw":13.14818},{"c":13.2,"h":13.69,"l":13.08,"n":45146,"o":13.505,"t":"2026-08-12T04:00:00Z","v":4049991,"vw":13.254589},{"c":13.22,"h":13.6086,"l":12.9,"n":57836,"o":12.97,"t":"2026-08-13T04:00:00Z","v":6869332,"vw":13.354514},{"c":13.14,"h":13.6105,"l":13,"n":51661,"o":13,"t":"2026-08-14T04:00:00Z","v":3995091,"vw":13.210902},{"c":12.63,"h":13.175,"l":12.48,"n":59213,"o":13.13,"t":"2026-08-17T04:00:00Z","v":6831110,"vw":12.686522},{"c":11.75,"h":12.29,"l":11.61,"n":56380,"o":12.05,"t":"2026-08-18T04:00:00Z","v":5901307,"vw":11.828363},{"c":12.07,"h":12.155,"l":11.56,"n":64364,"o":11.79,"t":"2026-08-19T04:00:00Z","v":5928524,"vw":11.909665},{"c":11.39,"h":11.76,"l":11.095,"n":68782,"o":11.57,"t":"2026-08-20T04:00:00Z","v":8191957,"vw":11.308786},{"c":11.34,"h":11.6885,"l":11.205,"n":44036,"o":11.34,"t":"2026-08-21T04:00:00Z","v":5079763,"vw":11.364614},{"c":10.86,"h":11.205,"l":10.805,"n":50517,"o":11.13,"t":"2026-08-24T04:00:00Z","v":6911913,"vw":10.931789},{"c":11.24,"h":11.85,"l":11.035,"n":50681,"o":11.77,"t":"2026-08-25T04:00:00Z","v":7483451,"vw":11.281436},{"c":11.08,"h":11.29,"l":10.8,"n":46152,"o":11.12,"t":"2026-08-26T04:00:00Z","v":5322754,"vw":10.99551},{"c":11.43,"h":11.61,"l":11.185,"n":34475,"o":11.52,"t":"2026-08-27T04:00:00Z","v":4807493,"vw":11.360046},{"c":10.88,"h":11.51,"l":10.81,"n":38916,"o":11.27,"t":"2026-08-28T04:00:00Z","v":4921957,"vw":10.989977},{"c":10.81,"h":11.1,"l":10.72,"n":37269,"o":10.82,"t":"2026-08-31T04:00:00Z","v":4022030,"vw":10.831814},{"c":10.42,"h":10.6399,"l":10.345,"n":40500,"o":10.582,"t":"2026-09-01T04:00:00Z","v":4415285,"vw":10.471598},{"c":10.56,"h":10.7172,"l":10.235,"n":41553,"o":10.385,"t":"2026-09-02T04:00:00Z","v":4734503,"vw":10.481938},{"c":10.2,"h":10.415,"l":9.95,"n":60623,"o":10.012,"t":"2026-09-03T04:00:00Z","v":8675073,"vw":10.180203},{"c":10.35,"h":10.37,"l":10.05,"n":33289,"o":10.11,"t":"2026-09-04T04:00:00Z","v":3329704,"vw":10.267145},{"c":11.04,"h":11.37,"l":10.62,"n":64373,"o":10.66,"t":"2026-09-08T04:00:00Z","v":9178379,"vw":11.05379},{"c":10.12,"h":10.87,"l":10.1,"n":51449,"o":10.69,"t":"2026-09-09T04:00:00Z","v":6477841,"vw":10.307892},{"c":9.69,"h":10.0699,"l":9.64,"n":47227,"o":9.78,"t":"2026-09-10T04:00:00Z","v":5882652,"vw":9.789039},{"c":9.93,"h":10.155,"l":9.76,"n":37069,"o":9.8,"t":"2026-09-11T04:00:00Z","v":4946831,"vw":9.982398},{"c":9.41,"h":9.65,"l":9.24,"n":49862,"o":9.325,"t":"2026-09-14T04:00:00Z","v":5756633,"vw":9.449264},{"c":9.3,"h":9.53,"l":9.23,"n":39711,"o":9.4,"t":"2026-09-15T04:00:00Z","v":3775557,"vw":9.338406},{"c":9.05,"h":9.6,"l":8.85,"n":64696,"o":9.53,"t":"2026-09-16T04:00:00Z","v":8880976,"vw":9.109679},{"c":7.66,"h":7.84,"l":7.01,"n":151451,"o":7.23,"t":"2026-09-17T04:00:00Z","v":33695652,"vw":7.588695},{"c":7.32,"h":7.64,"l":7.11,"n":59796,"o":7.535,"t":"2026-09-18T04:00:00Z","v":15241560,"vw":7.272763},{"c":7.39,"h":7.41,"l":7.1228,"n":58675,"o":7.36,"t":"2026-09-21T04:00:00Z","v":11273043,"vw":7.304768},{"c":7.27,"h":7.49,"l":7.145,"n":48789,"o":7.49,"t":"2026-09-22T04:00:00Z","v":8202592,"vw":7.228327},{"c":7.58,"h":7.71,"l":7.3857,"n":62195,"o":7.52,"t":"2026-09-23T04:00:00Z","v":11585137,"vw":7.574399},{"c":7.46,"h":7.585,"l":7.24,"n":51371,"o":7.41,"t":"2026-09-24T04:00:00Z","v":7438275,"vw":7.403603},{"c":7.85,"h":8.055,"l":7.56,"n":50032,"o":7.61,"t":"2026-09-25T04:00:00Z","v":8506993,"vw":7.835789},{"c":7.5,"h":7.755,"l":7.42,"n":39033,"o":7.55,"t":"2026-09-28T04:00:00Z","v":5736077,"vw":7.551953},{"c":7.82,"h":7.93,"l":7.59,"n":45544,"o":7.75,"t":"2026-09-29T04:00:00Z","v":7244172,"vw":7.809963},{"c":7.68,"h":8.0399,"l":7.66,"n":36356,"o":7.97,"t":"2026-09-30T04:00:00Z","v":5268253,"vw":7.768191},{"c":7.57,"h":7.85,"l":7.45,"n":36382,"o":7.68,"t":"2026-10-01T04:00:00Z","v":5461814,"vw":7.604247},{"c":7.61,"h":7.89,"l":7.445,"n":42455,"o":7.74,"t":"2026-10-02T04:00:00Z","v":6093049,"vw":7.595207},{"c":7.65,"h":7.66,"l":7.35,"n":34161,"o":7.6,"t":"2026-10-05T04:00:00Z","v":5662666,"vw":7.553238},{"c":8.03,"h":8.16,"l":7.72,"n":36625,"o":7.77,"t":"2026-10-06T04:00:00Z","v":6097949,"vw":8.003154},{"c":7.67,"h":7.76,"l":7.45,"n":33325,"o":7.731,"t":"2026-10-07T04:00:00Z","v":5528633,"vw":7.576656},{"c":7.45,"h":7.61,"l":7.125,"n":38347,"o":7.54,"t":"2026-10-08T04:00:00Z","v":6250253,"vw":7.370786},{"c":7.43,"h":7.66,"l":7.31,"n":25790,"o":7.61,"t":"2026-10-09T04:00:00Z","v":4307343,"vw":7.416608},{"c":7.07,"h":7.33,"l":7.045,"n":34728,"o":7.32,"t":"2026-10-12T04:00:00Z","v":5218643,"vw":7.141143},{"c":6.78,"h":6.9,"l":6.61,"n":37697,"o":6.9,"t":"2026-10-13T04:00:00Z","v":7026469,"vw":6.758128},{"c":6.21,"h":6.71,"l":6.14,"n":42890,"o":6.67,"t":"2026-10-14T04:00:00Z","v":7360894,"vw":6.310602},{"c":6.43,"h":6.45,"l":5.835,"n":42638,"o":5.955,"t":"2026-10-15T04:00:00Z","v":6129066,"vw":6.205734}],"volatilityBars":[{"c":7.57,"h":7.5799,"l":7.49,"n":122,"o":7.5,"t":"2026-10-09T08:00:00Z","v":12073,"vw":7.54546},{"c":7.55,"h":7.57,"l":7.55,"n":9,"o":7.56,"t":"2026-10-09T08:15:00Z","v":2036,"vw":7.56},{"c":7.57,"h":7.57,"l":7.57,"n":6,"o":7.57,"t":"2026-10-09T08:30:00Z","v":593,"vw":7.57},{"c":7.57,"h":7.57,"l":7.57,"n":2,"o":7.57,"t":"2026-10-09T08:45:00Z","v":257,"vw":7.57},{"c":7.579,"h":7.579,"l":7.579,"n":2,"o":7.579,"t":"2026-10-09T09:15:00Z","v":148,"vw":7.579},{"c":7.56,"h":7.57,"l":7.54,"n":18,"o":7.561,"t":"2026-10-09T09:30:00Z","v":1415,"vw":7.558656},{"c":7.56,"h":7.56,"l":7.55,"n":5,"o":7.55,"t":"2026-10-09T09:45:00Z","v":1334,"vw":7.555707},{"c":7.57,"h":7.57,"l":7.57,"n":2,"o":7.57,"t":"2026-10-09T10:00:00Z","v":108,"vw":7.57},{"c":7.5315,"h":7.56,"l":7.5315,"n":5,"o":7.56,"t":"2026-10-09T10:15:00Z","v":637,"vw":7.549649},{"c":7.53,"h":7.55,"l":7.53,"n":8,"o":7.55,"t":"2026-10-09T10:30:00Z","v":829,"vw":7.546825},{"c":7.55,"h":7.55,"l":7.531,"n":4,"o":7.531,"t":"2026-10-09T10:45:00Z","v":714,"vw":7.547286},{"c":7.54,"h":7.55,"l":7.54,"n":17,"o":7.55,"t":"2026-10-09T11:00:00Z","v":1420,"vw":7.54324},{"c":7.56,"h":7.56,"l":7.56,"n":26,"o":7.56,"t":"2026-10-09T11:15:00Z","v":976,"vw":7.56},{"c":7.565,"h":7.565,"l":7.565,"n":4,"o":7.565,"t":"2026-10-09T11:30:00Z","v":208,"vw":7.565},{"c":7.58,"h":7.58,"l":7.57,"n":3,"o":7.57,"t":"2026-10-09T11:45:00Z","v":300,"vw":7.573333},{"c":7.56,"h":7.5786,"l":7.56,"n":7,"o":7.57,"t":"2026-10-09T12:00:00Z","v":1535,"vw":7.573249},{"c":7.56,"h":7.57,"l":7.56,"n":12,"o":7.56,"t":"2026-10-09T12:15:00Z","v":1729,"vw":7.561823},{"c":7.57,"h":7.57,"l":7.56,"n":7,"o":7.5685,"t":"2026-10-09T12:30:00Z","v":631,"vw":7.566036},{"c":7.58,"h":7.59,"l":7.55,"n":32,"o":7.55,"t":"2026-10-09T12:45:00Z","v":4023,"vw":7.576381},{"c":7.62,"h":7.63,"l":7.59,"n":89,"o":7.59,"t":"2026-10-09T13:00:00Z","v":14257,"vw":7.60222},{"c":7.62,"h":7.63,"l":7.62,"n":29,"o":7.62,"t":"2026-10-09T13:15:00Z","v":3534,"vw":7.624441},{"c":7.405,"h":7.66,"l":7.35,"n":1769,"o":7.61,"t":"2026-10-09T13:30:00Z","v":279080,"vw":7.520438},{"c":7.37,"h":7.405,"l":7.341,"n":1176,"o":7.4,"t":"2026-10-09T13:45:00Z","v":115644,"vw":7.373158},{"c":7.36,"h":7.42,"l":7.355,"n":1061,"o":7.3691,"t":"2026-10-09T14:00:00Z","v":94171,"vw":7.386953},{"c":7.405,"h":7.415,"l":7.35,"n":877,"o":7.355,"t":"2026-10-09T14:15:00Z","v":117974,"vw":7.376462},{"c":7.405,"h":7.42,"l":7.37,"n":656,"o":7.405,"t":"2026-10-09T14:30:00Z","v":55524,"vw":7.394742},{"c":7.455,"h":7.48,"l":7.405,"n":861,"o":7.41,"t":"2026-10-09T14:45:00Z","v":78850,"vw":7.443968},{"c":7.475,"h":7.485,"l":7.425,"n":1032,"o":7.46,"t":"2026-10-09T15:00:00Z","v":146351,"vw":7.463112},{"c":7.4301,"h":7.495,"l":7.43,"n":915,"o":7.475,"t":"2026-10-09T15:15:00Z","v":154253,"vw":7.462629},{"c":7.41,"h":7.45,"l":7.405,"n":760,"o":7.43,"t":"2026-10-09T15:30:00Z","v":129795,"vw":7.432733},{"c":7.395,"h":7.425,"l":7.395,"n":468,"o":7.415,"t":"2026-10-09T15:45:00Z","v":33421,"vw":7.409084},{"c":7.34,"h":7.41,"l":7.34,"n":831,"o":7.39,"t":"2026-10-09T16:00:00Z","v":96042,"vw":7.38292},{"c":7.335,"h":7.3599,"l":7.325,"n":663,"o":7.3401,"t":"2026-10-09T16:15:00Z","v":52613,"vw":7.340085},{"c":7.325,"h":7.34,"l":7.32,"n":591,"o":7.335,"t":"2026-10-09T16:30:00Z","v":37886,"vw":7.333952},{"c":7.335,"h":7.355,"l":7.325,"n":810,"o":7.325,"t":"2026-10-09T16:45:00Z","v":80686,"vw":7.337263},{"c":7.315,"h":7.34,"l":7.31,"n":477,"o":7.33,"t":"2026-10-09T17:00:00Z","v":37960,"vw":7.327419},{"c":7.34,"h":7.34,"l":7.31,"n":580,"o":7.315,"t":"2026-10-09T17:15:00Z","v":72914,"vw":7.325448},{"c":7.395,"h":7.405,"l":7.335,"n":791,"o":7.335,"t":"2026-10-09T17:30:00Z","v":115477,"vw":7.371611},{"c":7.44,"h":7.47,"l":7.395,"n":807,"o":7.3986,"t":"2026-10-09T17:45:00Z","v":99886,"vw":7.436576},{"c":7.4101,"h":7.445,"l":7.41,"n":550,"o":7.435,"t":"2026-10-09T18:00:00Z","v":56163,"vw":7.433835},{"c":7.405,"h":7.425,"l":7.4,"n":437,"o":7.415,"t":"2026-10-09T18:15:00Z","v":47708,"vw":7.413964},{"c":7.38,"h":7.4199,"l":7.38,"n":590,"o":7.4044,"t":"2026-10-09T18:30:00Z","v":63011,"vw":7.404171},{"c":7.395,"h":7.42,"l":7.385,"n":829,"o":7.385,"t":"2026-10-09T18:45:00Z","v":158202,"vw":7.404236},{"c":7.385,"h":7.4,"l":7.38,"n":577,"o":7.39,"t":"2026-10-09T19:00:00Z","v":79201,"vw":7.388931},{"c":7.365,"h":7.39,"l":7.36,"n":739,"o":7.38,"t":"2026-10-09T19:15:00Z","v":83299,"vw":7.379769},{"c":7.42,"h":7.445,"l":7.35,"n":1829,"o":7.365,"t":"2026-10-09T19:30:00Z","v":484415,"vw":7.403178},{"c":7.44,"h":7.45,"l":7.385,"n":4129,"o":7.425,"t":"2026-10-09T19:45:00Z","v":970032,"vw":7.41863},{"c":7.43,"h":7.43,"l":7.43,"n":56,"o":7.43,"t":"2026-10-09T20:00:00Z","v":487993,"vw":7.43},{"c":7.41,"h":7.42,"l":7.41,"n":37,"o":7.41,"t":"2026-10-09T20:15:00Z","v":2395,"vw":7.417616},{"c":7.43,"h":7.43,"l":7.38,"n":41,"o":7.4,"t":"2026-10-09T20:30:00Z","v":8072,"vw":7.410917},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-09T20:45:00Z","v":400,"vw":7.43},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-09T21:00:00Z","v":320,"vw":7.41},{"c":7.4,"h":7.41,"l":7.3907,"n":14,"o":7.41,"t":"2026-10-09T21:15:00Z","v":6929,"vw":7.405725},{"c":7.3867,"h":7.3867,"l":7.3867,"n":1,"o":7.3867,"t":"2026-10-09T21:45:00Z","v":500,"vw":7.3867},{"c":7.41,"h":7.427,"l":7.41,"n":22,"o":7.427,"t":"2026-10-09T22:15:00Z","v":3707,"vw":7.421847},{"c":7.41,"h":7.41,"l":7.41,"n":2,"o":7.41,"t":"2026-10-09T22:30:00Z","v":152,"vw":7.41},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-09T22:45:00Z","v":100,"vw":7.41},{"c":7.4023,"h":7.4023,"l":7.4023,"n":2,"o":7.4023,"t":"2026-10-09T23:15:00Z","v":302,"vw":7.4023},{"c":7.4195,"h":7.4195,"l":7.4195,"n":1,"o":7.4195,"t":"2026-10-09T23:30:00Z","v":200,"vw":7.4195},{"c":7.42,"h":7.48,"l":7.42,"n":171,"o":7.48,"t":"2026-10-12T08:00:00Z","v":11892,"vw":7.453059},{"c":7.41,"h":7.41,"l":7.405,"n":13,"o":7.41,"t":"2026-10-12T08:15:00Z","v":3219,"vw":7.408985},{"c":7.4,"h":7.41,"l":7.4,"n":26,"o":7.41,"t":"2026-10-12T08:30:00Z","v":2187,"vw":7.403366},{"c":7.39,"h":7.39,"l":7.3,"n":26,"o":7.39,"t":"2026-10-12T08:45:00Z","v":3651,"vw":7.361751},{"c":7.4,"h":7.4,"l":7.4,"n":7,"o":7.4,"t":"2026-10-12T09:15:00Z","v":855,"vw":7.4},{"c":7.3414,"h":7.4,"l":7.3414,"n":3,"o":7.4,"t":"2026-10-12T09:30:00Z","v":1063,"vw":7.356293},{"c":7.36,"h":7.37,"l":7.36,"n":4,"o":7.36,"t":"2026-10-12T09:45:00Z","v":1892,"vw":7.365235},{"c":7.38,"h":7.38,"l":7.37,"n":3,"o":7.37,"t":"2026-10-12T10:00:00Z","v":625,"vw":7.378333},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-12T10:15:00Z","v":450,"vw":7.38},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-12T10:30:00Z","v":131,"vw":7.38},{"c":7.39,"h":7.3905,"l":7.39,"n":16,"o":7.3905,"t":"2026-10-12T10:45:00Z","v":1495,"vw":7.390045},{"c":7.36,"h":7.38,"l":7.36,"n":5,"o":7.38,"t":"2026-10-12T11:00:00Z","v":563,"vw":7.368056},{"c":7.38,"h":7.38,"l":7.36,"n":4,"o":7.36,"t":"2026-10-12T11:15:00Z","v":385,"vw":7.369189},{"c":7.365,"h":7.365,"l":7.365,"n":4,"o":7.365,"t":"2026-10-12T11:30:00Z","v":557,"vw":7.365},{"c":7.36,"h":7.38,"l":7.36,"n":28,"o":7.36,"t":"2026-10-12T11:45:00Z","v":1880,"vw":7.366374},{"c":7.3615,"h":7.3625,"l":7.3615,"n":2,"o":7.3625,"t":"2026-10-12T12:00:00Z","v":250,"vw":7.3621},{"c":7.3615,"h":7.3615,"l":7.3615,"n":4,"o":7.3615,"t":"2026-10-12T12:15:00Z","v":647,"vw":7.3615},{"c":7.36,"h":7.36,"l":7.36,"n":8,"o":7.36,"t":"2026-10-12T12:30:00Z","v":541,"vw":7.36},{"c":7.381,"h":7.381,"l":7.381,"n":1,"o":7.381,"t":"2026-10-12T12:45:00Z","v":500,"vw":7.381},{"c":7.39,"h":7.39,"l":7.38,"n":12,"o":7.38,"t":"2026-10-12T13:00:00Z","v":1529,"vw":7.382012},{"c":7.33,"h":7.37,"l":7.33,"n":92,"o":7.37,"t":"2026-10-12T13:15:00Z","v":5059,"vw":7.351746},{"c":7.305,"h":7.33,"l":7.22,"n":1857,"o":7.32,"t":"2026-10-12T13:30:00Z","v":329439,"vw":7.279795},{"c":7.25,"h":7.325,"l":7.25,"n":1310,"o":7.3,"t":"2026-10-12T13:45:00Z","v":222944,"vw":7.290796},{"c":7.23,"h":7.285,"l":7.2,"n":1231,"o":7.25,"t":"2026-10-12T14:00:00Z","v":216283,"vw":7.233225},{"c":7.1114,"h":7.24,"l":7.095,"n":1795,"o":7.23,"t":"2026-10-12T14:15:00Z","v":300859,"vw":7.152561},{"c":7.135,"h":7.15,"l":7.1,"n":1259,"o":7.11,"t":"2026-10-12T14:30:00Z","v":188672,"vw":7.121851},{"c":7.155,"h":7.17,"l":7.13,"n":1209,"o":7.135,"t":"2026-10-12T14:45:00Z","v":195538,"vw":7.150685},{"c":7.165,"h":7.175,"l":7.145,"n":1071,"o":7.155,"t":"2026-10-12T15:00:00Z","v":166335,"vw":7.161561},{"c":7.161,"h":7.1899,"l":7.16,"n":1260,"o":7.17,"t":"2026-10-12T15:15:00Z","v":276832,"vw":7.174392},{"c":7.205,"h":7.215,"l":7.165,"n":1853,"o":7.17,"t":"2026-10-12T15:30:00Z","v":349877,"vw":7.196146},{"c":7.18,"h":7.215,"l":7.18,"n":988,"o":7.205,"t":"2026-10-12T15:45:00Z","v":93681,"vw":7.19719},{"c":7.18,"h":7.21,"l":7.18,"n":761,"o":7.18,"t":"2026-10-12T16:00:00Z","v":67491,"vw":7.192725},{"c":7.1207,"h":7.19,"l":7.12,"n":1066,"o":7.185,"t":"2026-10-12T16:15:00Z","v":127809,"vw":7.166494},{"c":7.125,"h":7.14,"l":7.115,"n":1123,"o":7.121,"t":"2026-10-12T16:30:00Z","v":136324,"vw":7.124803},{"c":7.08,"h":7.13,"l":7.07,"n":1341,"o":7.125,"t":"2026-10-12T16:45:00Z","v":137960,"vw":7.099547},{"c":7.11,"h":7.11,"l":7.07,"n":1003,"o":7.075,"t":"2026-10-12T17:00:00Z","v":120699,"vw":7.094094},{"c":7.09,"h":7.12,"l":7.09,"n":951,"o":7.105,"t":"2026-10-12T17:15:00Z","v":100227,"vw":7.101168},{"c":7.09,"h":7.12,"l":7.09,"n":885,"o":7.095,"t":"2026-10-12T17:30:00Z","v":94483,"vw":7.106482},{"c":7.085,"h":7.105,"l":7.08,"n":857,"o":7.1,"t":"2026-10-12T17:45:00Z","v":83250,"vw":7.09139},{"c":7.07,"h":7.1,"l":7.07,"n":1013,"o":7.09,"t":"2026-10-12T18:00:00Z","v":101084,"vw":7.082154},{"c":7.0747,"h":7.08,"l":7.07,"n":652,"o":7.08,"t":"2026-10-12T18:15:00Z","v":46423,"vw":7.074743},{"c":7.075,"h":7.085,"l":7.065,"n":1043,"o":7.075,"t":"2026-10-12T18:30:00Z","v":124264,"vw":7.071189},{"c":7.065,"h":7.075,"l":7.05,"n":1209,"o":7.075,"t":"2026-10-12T18:45:00Z","v":110490,"vw":7.063232},{"c":7.065,"h":7.08,"l":7.05,"n":913,"o":7.065,"t":"2026-10-12T19:00:00Z","v":81948,"vw":7.064938},{"c":7.086,"h":7.095,"l":7.06,"n":1065,"o":7.06,"t":"2026-10-12T19:15:00Z","v":134023,"vw":7.084999},{"c":7.09,"h":7.11,"l":7.07,"n":1462,"o":7.09,"t":"2026-10-12T19:30:00Z","v":201618,"vw":7.09546},{"c":7.08,"h":7.09,"l":7.045,"n":4540,"o":7.085,"t":"2026-10-12T19:45:00Z","v":686411,"vw":7.068596},{"c":7.09,"h":7.16,"l":7.05,"n":64,"o":7.07,"t":"2026-10-12T20:00:00Z","v":455131,"vw":7.070514},{"c":7.0901,"h":7.0915,"l":7.09,"n":6,"o":7.0915,"t":"2026-10-12T20:15:00Z","v":1772,"vw":7.091038},{"c":7.09,"h":7.1,"l":7.09,"n":4,"o":7.1,"t":"2026-10-12T20:30:00Z","v":273,"vw":7.094186},{"c":7.0995,"h":7.11,"l":7.0995,"n":52,"o":7.0998,"t":"2026-10-12T20:45:00Z","v":8260,"vw":7.101708},{"c":7.1,"h":7.1,"l":7.09,"n":14,"o":7.1,"t":"2026-10-12T21:00:00Z","v":2934,"vw":7.09922},{"c":7.0808,"h":7.09,"l":7.0808,"n":2,"o":7.09,"t":"2026-10-12T21:15:00Z","v":200,"vw":7.0854},{"c":7.08,"h":7.09,"l":7.08,"n":4,"o":7.09,"t":"2026-10-12T21:30:00Z","v":525,"vw":7.083348},{"c":7.08,"h":7.08,"l":7.08,"n":12,"o":7.08,"t":"2026-10-12T21:45:00Z","v":863,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-12T22:00:00Z","v":1104,"vw":7.08},{"c":7.08,"h":7.09,"l":7.08,"n":10,"o":7.0801,"t":"2026-10-12T22:15:00Z","v":1146,"vw":7.081256},{"c":7.08,"h":7.1,"l":7.08,"n":31,"o":7.0803,"t":"2026-10-12T22:30:00Z","v":1393,"vw":7.083666},{"c":7.0879,"h":7.0897,"l":7.0815,"n":5,"o":7.0897,"t":"2026-10-12T23:00:00Z","v":1136,"vw":7.085362},{"c":7.0815,"h":7.0815,"l":7.0815,"n":3,"o":7.0815,"t":"2026-10-12T23:30:00Z","v":592,"vw":7.0815},{"c":7.07,"h":7.088,"l":7.07,"n":29,"o":7.0801,"t":"2026-10-12T23:45:00Z","v":2121,"vw":7.080218},{"c":7.02,"h":7.05,"l":6.97,"n":236,"o":7.03,"t":"2026-10-13T08:00:00Z","v":30898,"vw":7.015724},{"c":7.03,"h":7.05,"l":7,"n":29,"o":7,"t":"2026-10-13T08:15:00Z","v":12647,"vw":7.010674},{"c":7.08,"h":7.08,"l":7.05,"n":8,"o":7.06,"t":"2026-10-13T08:30:00Z","v":1037,"vw":7.068143},{"c":7.08,"h":7.08,"l":7.07,"n":11,"o":7.08,"t":"2026-10-13T08:45:00Z","v":1766,"vw":7.07645},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-13T09:00:00Z","v":120,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":4,"o":7.08,"t":"2026-10-13T09:15:00Z","v":1510,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-13T09:30:00Z","v":100,"vw":7.08},{"c":7.06,"h":7.09,"l":7.04,"n":104,"o":7.09,"t":"2026-10-13T09:45:00Z","v":14511,"vw":7.058399},{"c":7.07,"h":7.07,"l":7.07,"n":12,"o":7.07,"t":"2026-10-13T10:00:00Z","v":2135,"vw":7.07},{"c":7.05,"h":7.07,"l":7.03,"n":42,"o":7.07,"t":"2026-10-13T10:15:00Z","v":9982,"vw":7.038559},{"c":7.03,"h":7.04,"l":7.022,"n":13,"o":7.04,"t":"2026-10-13T10:45:00Z","v":2910,"vw":7.033051},{"c":7.011,"h":7.05,"l":7.01,"n":49,"o":7.05,"t":"2026-10-13T11:00:00Z","v":7321,"vw":7.018731},{"c":6.98,"h":7.02,"l":6.98,"n":100,"o":7.02,"t":"2026-10-13T11:15:00Z","v":12603,"vw":7.003492},{"c":6.97,"h":6.99,"l":6.97,"n":30,"o":6.981,"t":"2026-10-13T11:30:00Z","v":3169,"vw":6.978225},{"c":6.9705,"h":6.98,"l":6.97,"n":20,"o":6.98,"t":"2026-10-13T11:45:00Z","v":4921,"vw":6.975071},{"c":6.98,"h":6.98,"l":6.95,"n":60,"o":6.97,"t":"2026-10-13T12:00:00Z","v":9324,"vw":6.96957},{"c":6.96,"h":6.96,"l":6.93,"n":69,"o":6.96,"t":"2026-10-13T12:15:00Z","v":2754,"vw":6.947624},{"c":6.93,"h":6.96,"l":6.91,"n":93,"o":6.94,"t":"2026-10-13T12:30:00Z","v":12232,"vw":6.938761},{"c":6.92,"h":6.95,"l":6.9114,"n":45,"o":6.95,"t":"2026-10-13T12:45:00Z","v":9979,"vw":6.932519},{"c":6.9405,"h":6.95,"l":6.935,"n":15,"o":6.94,"t":"2026-10-13T13:00:00Z","v":1287,"vw":6.941685},{"c":6.85,"h":6.95,"l":6.84,"n":259,"o":6.94,"t":"2026-10-13T13:15:00Z","v":34781,"vw":6.890313},{"c":6.8181,"h":6.9,"l":6.725,"n":3166,"o":6.9,"t":"2026-10-13T13:30:00Z","v":658441,"vw":6.813581},{"c":6.765,"h":6.8685,"l":6.745,"n":2246,"o":6.82,"t":"2026-10-13T13:45:00Z","v":292192,"vw":6.794789},{"c":6.81,"h":6.81,"l":6.72,"n":2045,"o":6.765,"t":"2026-10-13T14:00:00Z","v":337224,"vw":6.750701},{"c":6.785,"h":6.85,"l":6.775,"n":1788,"o":6.81,"t":"2026-10-13T14:15:00Z","v":258737,"vw":6.824332},{"c":6.745,"h":6.79,"l":6.73,"n":1399,"o":6.79,"t":"2026-10-13T14:30:00Z","v":193164,"vw":6.7554},{"c":6.705,"h":6.7499,"l":6.69,"n":1824,"o":6.7499,"t":"2026-10-13T14:45:00Z","v":363283,"vw":6.713776},{"c":6.71,"h":6.73,"l":6.69,"n":1564,"o":6.705,"t":"2026-10-13T15:00:00Z","v":202773,"vw":6.70749},{"c":6.655,"h":6.716,"l":6.635,"n":1558,"o":6.716,"t":"2026-10-13T15:15:00Z","v":290233,"vw":6.666459},{"c":6.635,"h":6.67,"l":6.63,"n":1116,"o":6.6595,"t":"2026-10-13T15:30:00Z","v":181721,"vw":6.648523},{"c":6.64,"h":6.6666,"l":6.61,"n":1152,"o":6.635,"t":"2026-10-13T15:45:00Z","v":182505,"vw":6.631806},{"c":6.67,"h":6.68,"l":6.63,"n":968,"o":6.63,"t":"2026-10-13T16:00:00Z","v":132145,"vw":6.663177},{"c":6.69,"h":6.7,"l":6.665,"n":1057,"o":6.67,"t":"2026-10-13T16:15:00Z","v":195907,"vw":6.684037},{"c":6.73,"h":6.74,"l":6.685,"n":1066,"o":6.685,"t":"2026-10-13T16:30:00Z","v":232727,"vw":6.71545},{"c":6.735,"h":6.765,"l":6.735,"n":812,"o":6.735,"t":"2026-10-13T16:45:00Z","v":149551,"vw":6.751601},{"c":6.725,"h":6.745,"l":6.72,"n":614,"o":6.725,"t":"2026-10-13T17:00:00Z","v":88013,"vw":6.733075},{"c":6.755,"h":6.765,"l":6.7201,"n":729,"o":6.725,"t":"2026-10-13T17:15:00Z","v":88388,"vw":6.745971},{"c":6.75,"h":6.7799,"l":6.74,"n":725,"o":6.755,"t":"2026-10-13T17:30:00Z","v":97078,"vw":6.759054},{"c":6.735,"h":6.76,"l":6.71,"n":821,"o":6.7511,"t":"2026-10-13T17:45:00Z","v":122138,"vw":6.737858},{"c":6.78,"h":6.81,"l":6.73,"n":1017,"o":6.735,"t":"2026-10-13T18:00:00Z","v":130789,"vw":6.775674},{"c":6.775,"h":6.8099,"l":6.7701,"n":745,"o":6.785,"t":"2026-10-13T18:15:00Z","v":99397,"vw":6.78989},{"c":6.765,"h":6.78,"l":6.759,"n":561,"o":6.775,"t":"2026-10-13T18:30:00Z","v":82357,"vw":6.767621},{"c":6.785,"h":6.795,"l":6.75,"n":746,"o":6.765,"t":"2026-10-13T18:45:00Z","v":81874,"vw":6.774271},{"c":6.815,"h":6.815,"l":6.77,"n":976,"o":6.78,"t":"2026-10-13T19:00:00Z","v":131195,"vw":6.791707},{"c":6.825,"h":6.845,"l":6.8,"n":1314,"o":6.815,"t":"2026-10-13T19:15:00Z","v":219515,"vw":6.825383},{"c":6.795,"h":6.845,"l":6.785,"n":1625,"o":6.825,"t":"2026-10-13T19:30:00Z","v":207246,"vw":6.816545},{"c":6.775,"h":6.83,"l":6.77,"n":4308,"o":6.79,"t":"2026-10-13T19:45:00Z","v":694879,"vw":6.790925},{"c":6.78,"h":6.82,"l":6.78,"n":101,"o":6.78,"t":"2026-10-13T20:00:00Z","v":1100601,"vw":6.780119},{"c":6.78,"h":6.78,"l":6.77,"n":23,"o":6.78,"t":"2026-10-13T20:15:00Z","v":3675,"vw":6.778935},{"c":6.79,"h":6.79,"l":6.78,"n":6,"o":6.78,"t":"2026-10-13T20:30:00Z","v":828,"vw":6.785678},{"c":6.78,"h":6.78,"l":6.78,"n":2,"o":6.78,"t":"2026-10-13T20:45:00Z","v":570,"vw":6.78},{"c":6.84,"h":6.84,"l":6.8,"n":6,"o":6.8,"t":"2026-10-13T21:00:00Z","v":3478,"vw":6.834783},{"c":6.81,"h":6.84,"l":6.81,"n":12,"o":6.84,"t":"2026-10-13T21:15:00Z","v":7602,"vw":6.811981},{"c":6.7705,"h":6.806,"l":6.77,"n":18,"o":6.79,"t":"2026-10-13T21:30:00Z","v":5634,"vw":6.783001},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-13T22:00:00Z","v":100,"vw":6.81},{"c":6.8,"h":6.81,"l":6.8,"n":8,"o":6.81,"t":"2026-10-13T22:15:00Z","v":524,"vw":6.806438},{"c":6.792,"h":6.792,"l":6.79,"n":3,"o":6.79,"t":"2026-10-13T22:30:00Z","v":205,"vw":6.791},{"c":6.8,"h":6.81,"l":6.77,"n":9,"o":6.77,"t":"2026-10-13T23:00:00Z","v":1899,"vw":6.790447},{"c":6.79,"h":6.8,"l":6.79,"n":4,"o":6.7901,"t":"2026-10-13T23:15:00Z","v":617,"vw":6.792973},{"c":6.8154,"h":6.8154,"l":6.79,"n":7,"o":6.7908,"t":"2026-10-13T23:30:00Z","v":2958,"vw":6.790911},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-13T23:45:00Z","v":100,"vw":6.81},{"c":6.88,"h":6.88,"l":6.76,"n":271,"o":6.81,"t":"2026-10-14T08:00:00Z","v":44545,"vw":6.819008},{"c":6.92,"h":6.9313,"l":6.8413,"n":58,"o":6.9,"t":"2026-10-14T08:15:00Z","v":12113,"vw":6.899671},{"c":6.89,"h":6.92,"l":6.89,"n":6,"o":6.92,"t":"2026-10-14T08:30:00Z","v":3811,"vw":6.896802},{"c":6.89,"h":6.95,"l":6.85,"n":17,"o":6.86,"t":"2026-10-14T08:45:00Z","v":4002,"vw":6.87436},{"c":6.8902,"h":6.909,"l":6.89,"n":6,"o":6.89,"t":"2026-10-14T09:00:00Z","v":2389,"vw":6.89718},{"c":6.89,"h":6.9,"l":6.89,"n":10,"o":6.9,"t":"2026-10-14T09:15:00Z","v":1392,"vw":6.894292},{"c":6.8986,"h":6.95,"l":6.86,"n":26,"o":6.86,"t":"2026-10-14T09:30:00Z","v":3650,"vw":6.898989},{"c":6.9,"h":6.9,"l":6.8988,"n":5,"o":6.8988,"t":"2026-10-14T09:45:00Z","v":2604,"vw":6.89933},{"c":6.885,"h":6.885,"l":6.87,"n":6,"o":6.88,"t":"2026-10-14T10:00:00Z","v":1224,"vw":6.878989},{"c":6.89,"h":6.95,"l":6.89,"n":38,"o":6.9,"t":"2026-10-14T10:15:00Z","v":4790,"vw":6.915386},{"c":6.9,"h":6.9186,"l":6.9,"n":15,"o":6.91,"t":"2026-10-14T10:30:00Z","v":2106,"vw":6.901559},{"c":6.96,"h":6.96,"l":6.89,"n":25,"o":6.89,"t":"2026-10-14T10:45:00Z","v":9695,"vw":6.930304},{"c":6.86,"h":6.9046,"l":6.86,"n":33,"o":6.9046,"t":"2026-10-14T11:00:00Z","v":4931,"vw":6.88379},{"c":6.88,"h":6.91,"l":6.86,"n":16,"o":6.8986,"t":"2026-10-14T11:15:00Z","v":3952,"vw":6.875135},{"c":6.868,"h":6.89,"l":6.868,"n":35,"o":6.89,"t":"2026-10-14T11:30:00Z","v":4980,"vw":6.877648},{"c":6.844,"h":6.86,"l":6.82,"n":71,"o":6.85,"t":"2026-10-14T11:45:00Z","v":6671,"vw":6.836943},{"c":6.86,"h":6.89,"l":6.84,"n":37,"o":6.86,"t":"2026-10-14T12:00:00Z","v":9267,"vw":6.863568},{"c":6.88,"h":6.88,"l":6.86,"n":15,"o":6.88,"t":"2026-10-14T12:15:00Z","v":8960,"vw":6.875826},{"c":6.72,"h":6.85,"l":6.61,"n":351,"o":6.85,"t":"2026-10-14T12:30:00Z","v":64965,"vw":6.732646},{"c":6.67,"h":6.75,"l":6.67,"n":85,"o":6.7,"t":"2026-10-14T12:45:00Z","v":12565,"vw":6.709722},{"c":6.68,"h":6.7,"l":6.661,"n":59,"o":6.661,"t":"2026-10-14T13:00:00Z","v":8539,"vw":6.678067},{"c":6.66,"h":6.76,"l":6.66,"n":119,"o":6.68,"t":"2026-10-14T13:15:00Z","v":13826,"vw":6.668949},{"c":6.5192,"h":6.71,"l":6.49,"n":2941,"o":6.68,"t":"2026-10-14T13:30:00Z","v":607289,"vw":6.586048},{"c":6.41,"h":6.55,"l":6.4,"n":2180,"o":6.52,"t":"2026-10-14T13:45:00Z","v":377690,"vw":6.470641},{"c":6.385,"h":6.425,"l":6.355,"n":2734,"o":6.415,"t":"2026-10-14T14:00:00Z","v":397592,"vw":6.395196},{"c":6.355,"h":6.42,"l":6.35,"n":1904,"o":6.385,"t":"2026-10-14T14:15:00Z","v":281602,"vw":6.3878},{"c":6.43,"h":6.4372,"l":6.3401,"n":2082,"o":6.355,"t":"2026-10-14T14:30:00Z","v":273631,"vw":6.392998},{"c":6.39,"h":6.43,"l":6.36,"n":1797,"o":6.425,"t":"2026-10-14T14:45:00Z","v":241265,"vw":6.388386},{"c":6.355,"h":6.395,"l":6.33,"n":1689,"o":6.39,"t":"2026-10-14T15:00:00Z","v":321621,"vw":6.354004},{"c":6.325,"h":6.37,"l":6.32,"n":1218,"o":6.3501,"t":"2026-10-14T15:15:00Z","v":206879,"vw":6.34451},{"c":6.2922,"h":6.34,"l":6.28,"n":1513,"o":6.3284,"t":"2026-10-14T15:30:00Z","v":213426,"vw":6.30974},{"c":6.295,"h":6.31,"l":6.28,"n":1197,"o":6.29,"t":"2026-10-14T15:45:00Z","v":169620,"vw":6.297486},{"c":6.265,"h":6.315,"l":6.26,"n":1568,"o":6.29,"t":"2026-10-14T16:00:00Z","v":247095,"vw":6.292817},{"c":6.255,"h":6.28,"l":6.25,"n":1051,"o":6.265,"t":"2026-10-14T16:15:00Z","v":182647,"vw":6.264697},{"c":6.275,"h":6.29,"l":6.245,"n":1089,"o":6.25,"t":"2026-10-14T16:30:00Z","v":190499,"vw":6.263185},{"c":6.295,"h":6.3,"l":6.2614,"n":969,"o":6.2716,"t":"2026-10-14T16:45:00Z","v":156566,"vw":6.28109},{"c":6.265,"h":6.315,"l":6.265,"n":716,"o":6.3,"t":"2026-10-14T17:00:00Z","v":77661,"vw":6.285812},{"c":6.235,"h":6.2875,"l":6.235,"n":1093,"o":6.265,"t":"2026-10-14T17:15:00Z","v":158927,"vw":6.263704},{"c":6.225,"h":6.235,"l":6.2,"n":969,"o":6.23,"t":"2026-10-14T17:30:00Z","v":145064,"vw":6.219987},{"c":6.195,"h":6.23,"l":6.19,"n":1302,"o":6.225,"t":"2026-10-14T17:45:00Z","v":263576,"vw":6.201367},{"c":6.195,"h":6.21,"l":6.1701,"n":1119,"o":6.2,"t":"2026-10-14T18:00:00Z","v":133902,"vw":6.190813},{"c":6.17,"h":6.2,"l":6.17,"n":849,"o":6.195,"t":"2026-10-14T18:15:00Z","v":71542,"vw":6.184346},{"c":6.155,"h":6.175,"l":6.15,"n":1104,"o":6.175,"t":"2026-10-14T18:30:00Z","v":128001,"vw":6.161517},{"c":6.16,"h":6.17,"l":6.15,"n":1353,"o":6.155,"t":"2026-10-14T18:45:00Z","v":179570,"vw":6.158352},{"c":6.15,"h":6.18,"l":6.14,"n":1026,"o":6.1563,"t":"2026-10-14T19:00:00Z","v":110521,"vw":6.155931},{"c":6.185,"h":6.22,"l":6.1414,"n":1314,"o":6.15,"t":"2026-10-14T19:15:00Z","v":198173,"vw":6.182282},{"c":6.235,"h":6.24,"l":6.1821,"n":1672,"o":6.1898,"t":"2026-10-14T19:30:00Z","v":259290,"vw":6.221446},{"c":6.205,"h":6.2352,"l":6.195,"n":4516,"o":6.23,"t":"2026-10-14T19:45:00Z","v":739331,"vw":6.21582},{"c":6.22,"h":6.23,"l":6.2,"n":62,"o":6.21,"t":"2026-10-14T20:00:00Z","v":747460,"vw":6.210066},{"c":6.24,"h":6.24,"l":6.21,"n":18,"o":6.23,"t":"2026-10-14T20:15:00Z","v":4125,"vw":6.218721},{"c":6.22,"h":6.26,"l":6.22,"n":17,"o":6.2471,"t":"2026-10-14T20:30:00Z","v":6891,"vw":6.247021},{"c":6.2774,"h":6.2774,"l":6.22,"n":20,"o":6.22,"t":"2026-10-14T20:45:00Z","v":2661,"vw":6.226504},{"c":6.25,"h":6.25,"l":6.22,"n":18,"o":6.22,"t":"2026-10-14T21:00:00Z","v":3707,"vw":6.226072},{"c":6.23,"h":6.2521,"l":6.23,"n":12,"o":6.25,"t":"2026-10-14T21:15:00Z","v":2596,"vw":6.23369},{"c":6.22,"h":6.23,"l":6.22,"n":19,"o":6.23,"t":"2026-10-14T21:30:00Z","v":3750,"vw":6.223279},{"c":6.22,"h":6.22,"l":6.22,"n":14,"o":6.22,"t":"2026-10-14T21:45:00Z","v":1176,"vw":6.22},{"c":6.2023,"h":6.24,"l":6.2023,"n":29,"o":6.24,"t":"2026-10-14T22:00:00Z","v":3975,"vw":6.21802},{"c":6.21,"h":6.23,"l":6.21,"n":17,"o":6.23,"t":"2026-10-14T22:15:00Z","v":1499,"vw":6.212165},{"c":6.2,"h":6.2438,"l":6.19,"n":20,"o":6.22,"t":"2026-10-14T22:30:00Z","v":3456,"vw":6.210415},{"c":6.2257,"h":6.23,"l":6.1905,"n":12,"o":6.1905,"t":"2026-10-14T22:45:00Z","v":1059,"vw":6.211843},{"c":6.2108,"h":6.2335,"l":6.2108,"n":2,"o":6.2335,"t":"2026-10-14T23:00:00Z","v":400,"vw":6.22215},{"c":6.2008,"h":6.21,"l":6.2,"n":15,"o":6.21,"t":"2026-10-14T23:15:00Z","v":1613,"vw":6.202092},{"c":6.19,"h":6.2,"l":6.1812,"n":23,"o":6.2,"t":"2026-10-14T23:30:00Z","v":2706,"vw":6.192948},{"c":6.18,"h":6.18,"l":6.16,"n":10,"o":6.18,"t":"2026-10-14T23:45:00Z","v":1193,"vw":6.176527},{"c":6.15,"h":6.19,"l":6.08,"n":283,"o":6.19,"t":"2026-10-15T08:00:00Z","v":33481,"vw":6.126867},{"c":6.09,"h":6.11,"l":6.06,"n":35,"o":6.11,"t":"2026-10-15T08:15:00Z","v":3194,"vw":6.072972},{"c":6.09,"h":6.09,"l":6.07,"n":15,"o":6.0722,"t":"2026-10-15T08:30:00Z","v":4135,"vw":6.073133},{"c":6.08,"h":6.1,"l":6.07,"n":61,"o":6.08,"t":"2026-10-15T08:45:00Z","v":7400,"vw":6.079997},{"c":6.13,"h":6.13,"l":6.11,"n":18,"o":6.11,"t":"2026-10-15T09:00:00Z","v":2853,"vw":6.118299},{"c":6.12,"h":6.13,"l":6.12,"n":14,"o":6.13,"t":"2026-10-15T09:15:00Z","v":711,"vw":6.126678},{"c":6.1,"h":6.1,"l":6.09,"n":10,"o":6.1,"t":"2026-10-15T09:30:00Z","v":1857,"vw":6.092306},{"c":6.11,"h":6.11,"l":6.11,"n":4,"o":6.11,"t":"2026-10-15T09:45:00Z","v":328,"vw":6.11},{"c":6.0909,"h":6.1,"l":6.09,"n":18,"o":6.1,"t":"2026-10-15T10:00:00Z","v":1855,"vw":6.093819},{"c":6.06,"h":6.1,"l":6.06,"n":3,"o":6.1,"t":"2026-10-15T10:15:00Z","v":210,"vw":6.079139},{"c":6.08,"h":6.08,"l":6.08,"n":5,"o":6.08,"t":"2026-10-15T10:30:00Z","v":123,"vw":6.08},{"c":6.08,"h":6.11,"l":6.075,"n":13,"o":6.11,"t":"2026-10-15T10:45:00Z","v":5261,"vw":6.080874},{"c":6.04,"h":6.09,"l":6.03,"n":95,"o":6.085,"t":"2026-10-15T11:00:00Z","v":19458,"vw":6.058713},{"c":6.04,"h":6.0505,"l":6.04,"n":50,"o":6.05,"t":"2026-10-15T11:15:00Z","v":10306,"vw":6.042009},{"c":6.04,"h":6.07,"l":6.04,"n":41,"o":6.04,"t":"2026-10-15T11:30:00Z","v":8856,"vw":6.047241},{"c":6.06,"h":6.08,"l":6.03,"n":45,"o":6.04,"t":"2026-10-15T11:45:00Z","v":4571,"vw":6.050301},{"c":6.0205,"h":6.06,"l":6.0205,"n":4,"o":6.05,"t":"2026-10-15T12:00:00Z","v":1731,"vw":6.052393},{"c":6.04,"h":6.04,"l":6.02,"n":33,"o":6.02,"t":"2026-10-15T12:15:00Z","v":3637,"vw":6.025609},{"c":6,"h":6.07,"l":5.9612,"n":265,"o":6.04,"t":"2026-10-15T12:30:00Z","v":39582,"vw":5.990201},{"c":6,"h":6.04,"l":5.98,"n":53,"o":6,"t":"2026-10-15T12:45:00Z","v":13738,"vw":5.992661},{"c":5.99,"h":6.01,"l":5.9831,"n":135,"o":5.99,"t":"2026-10-15T13:00:00Z","v":16273,"vw":5.993433},{"c":5.9599,"h":6.01,"l":5.95,"n":153,"o":5.99,"t":"2026-10-15T13:15:00Z","v":17793,"vw":5.978348},{"c":5.975,"h":6.07,"l":5.885,"n":3377,"o":5.955,"t":"2026-10-15T13:30:00Z","v":612412,"vw":5.960747},{"c":5.85,"h":5.985,"l":5.835,"n":2404,"o":5.97,"t":"2026-10-15T13:45:00Z","v":344754,"vw":5.887861},{"c":6.02,"h":6.065,"l":5.84,"n":2665,"o":5.85,"t":"2026-10-15T14:00:00Z","v":382485,"vw":5.986469},{"c":6.035,"h":6.08,"l":6.01,"n":2314,"o":6.025,"t":"2026-10-15T14:15:00Z","v":388562,"vw":6.05034},{"c":6.1899,"h":6.2,"l":6.02,"n":1934,"o":6.035,"t":"2026-10-15T14:30:00Z","v":264497,"vw":6.112432},{"c":6.2,"h":6.225,"l":6.165,"n":2531,"o":6.19,"t":"2026-10-15T14:45:00Z","v":355720,"vw":6.189995},{"c":6.32,"h":6.32,"l":6.1914,"n":1932,"o":6.21,"t":"2026-10-15T15:00:00Z","v":239867,"vw":6.262381},{"c":6.285,"h":6.345,"l":6.28,"n":1662,"o":6.325,"t":"2026-10-15T15:15:00Z","v":215530,"vw":6.320791},{"c":6.235,"h":6.295,"l":6.23,"n":1309,"o":6.29,"t":"2026-10-15T15:30:00Z","v":132577,"vw":6.263293},{"c":6.25,"h":6.26,"l":6.21,"n":1309,"o":6.23,"t":"2026-10-15T15:45:00Z","v":143631,"vw":6.238848},{"c":6.23,"h":6.28,"l":6.21,"n":1668,"o":6.255,"t":"2026-10-15T16:00:00Z","v":215028,"vw":6.230844},{"c":6.225,"h":6.24,"l":6.21,"n":1064,"o":6.23,"t":"2026-10-15T16:15:00Z","v":85335,"vw":6.226633},{"c":6.235,"h":6.255,"l":6.21,"n":1202,"o":6.225,"t":"2026-10-15T16:30:00Z","v":89853,"vw":6.227926},{"c":6.24,"h":6.25,"l":6.19,"n":1248,"o":6.235,"t":"2026-10-15T16:45:00Z","v":171323,"vw":6.211152},{"c":6.195,"h":6.22,"l":6.195,"n":313,"o":6.22,"t":"2026-10-15T18:00:00Z","v":17562,"vw":6.20477},{"c":6.229,"h":6.235,"l":6.195,"n":1248,"o":6.195,"t":"2026-10-15T18:15:00Z","v":131967,"vw":6.214648},{"c":6.24,"h":6.245,"l":6.215,"n":1232,"o":6.225,"t":"2026-10-15T18:30:00Z","v":79653,"vw":6.227814},{"c":6.245,"h":6.255,"l":6.235,"n":1076,"o":6.24,"t":"2026-10-15T18:45:00Z","v":82293,"vw":6.246375},{"c":6.2999,"h":6.3,"l":6.245,"n":1352,"o":6.245,"t":"2026-10-15T19:00:00Z","v":77955,"vw":6.268126},{"c":6.3,"h":6.33,"l":6.295,"n":1712,"o":6.3,"t":"2026-10-15T19:15:00Z","v":186706,"vw":6.314504},{"c":6.39,"h":6.425,"l":6.295,"n":2089,"o":6.3,"t":"2026-10-15T19:30:00Z","v":207088,"vw":6.371373},{"c":6.435,"h":6.45,"l":6.3823,"n":5055,"o":6.39,"t":"2026-10-15T19:45:00Z","v":716269,"vw":6.420442},{"c":6.3841,"h":6.47,"l":6.3841,"n":66,"o":6.43,"t":"2026-10-15T20:00:00Z","v":761012,"vw":6.429849},{"c":6.42,"h":6.43,"l":6.4,"n":30,"o":6.43,"t":"2026-10-15T20:15:00Z","v":7918,"vw":6.403883},{"c":6.444,"h":6.444,"l":6.43,"n":12,"o":6.44,"t":"2026-10-15T20:30:00Z","v":1648,"vw":6.432624},{"c":6.425,"h":6.44,"l":6.4215,"n":18,"o":6.43,"t":"2026-10-15T20:45:00Z","v":2429,"vw":6.425243},{"c":6.4,"h":6.441,"l":6.4,"n":59,"o":6.441,"t":"2026-10-15T21:00:00Z","v":3519,"vw":6.414026},{"c":6.43,"h":6.43,"l":6.4,"n":14,"o":6.41,"t":"2026-10-15T21:15:00Z","v":1888,"vw":6.415759},{"c":6.4499,"h":6.4499,"l":6.4497,"n":3,"o":6.4497,"t":"2026-10-15T21:30:00Z","v":220,"vw":6.4498},{"c":6.42,"h":6.4363,"l":6.42,"n":3,"o":6.4363,"t":"2026-10-15T21:45:00Z","v":843,"vw":6.426357},{"c":6.44,"h":6.44,"l":6.4231,"n":8,"o":6.44,"t":"2026-10-15T22:15:00Z","v":1525,"vw":6.4286},{"c":6.42,"h":6.43,"l":6.42,"n":4,"o":6.43,"t":"2026-10-15T22:30:00Z","v":803,"vw":6.42875},{"c":6.41,"h":6.42,"l":6.41,"n":2,"o":6.42,"t":"2026-10-15T23:00:00Z","v":200,"vw":6.415},{"c":6.411,"h":6.43,"l":6.411,"n":7,"o":6.43,"t":"2026-10-15T23:15:00Z","v":1054,"vw":6.4224},{"c":6.4115,"h":6.4115,"l":6.4101,"n":3,"o":6.4101,"t":"2026-10-15T23:45:00Z","v":640,"vw":6.411172}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.025,"strike":7.31953569887432,"iv":2.007179956698514,"gamma":0.3364052965406443,"theta":-0.06193218785340514,"vega":0.0005189758225478238,"rho":0.000013298169778240922,"breakevenPct":14.552533710899484}],"put":[{"delta":0.1,"premium":0.12512990637233642,"strike":4.497401872553271,"iv":6.417774971049908,"gamma":0.1778905883808486,"theta":-0.17759639730991367,"vega":0.0005065392447664686,"rho":-0.00001563258698227246,"breakevenPct":31.80578700489847},{"delta":0.15,"premium":0.07905593519678766,"strike":5.418881296064247,"iv":3.4865680576995386,"gamma":0.3997860923467108,"theta":-0.11860253629845023,"vega":0.0006786147431395286,"rho":-0.000022181970987751215,"breakevenPct":16.714881683421055},{"delta":0.2,"premium":0.06769181453700028,"strike":6.029486357561667,"iv":1.6502951199740987,"gamma":0.536955195821679,"theta":-0.08209994234747457,"vega":0.0007879621452100019,"rho":-0.000029258757732822448,"breakevenPct":7.014044404200783},{"delta":0.25,"premium":0.11558994767282206,"strike":6.1093165794547035,"iv":1.6834700245392749,"gamma":0.5294657261691207,"theta":-0.08399806625952184,"vega":0.0007902100263098718,"rho":-0.000037236011479099464,"breakevenPct":6.51600044011727},{"delta":0.3,"premium":0.16348808080864385,"strike":6.189146801347739,"iv":1.7166449291044508,"gamma":0.5219762565165624,"theta":-0.08589619017156912,"vega":0.0007924579074097417,"rho":-0.00004521326522537648,"breakevenPct":6.017956476033756},{"delta":0.35,"premium":0.2113862139444656,"strike":6.268977023240776,"iv":1.749819833669627,"gamma":0.5144867868640041,"theta":-0.08779431408361638,"vega":0.0007947057885096116,"rho":-0.00005319051897165349,"breakevenPct":5.519912511950242},{"delta":0.4,"premium":0.25928434708028747,"strike":6.348807245133813,"iv":1.7829947382348028,"gamma":0.5069973172114457,"theta":-0.08969243799566365,"vega":0.0007969536696094816,"rho":-0.00006116777271793051,"breakevenPct":5.0218685478667275},{"delta":0.45,"premium":0.3071824802161093,"strike":6.4286374670268485,"iv":1.816169642799979,"gamma":0.4995078475588874,"theta":-0.09159056190771092,"vega":0.0007992015507093514,"rho":-0.00006914502646420754,"breakevenPct":4.523824583783213},{"delta":0.5,"premium":0.355080613351931,"strike":6.508467688919885,"iv":1.8493445473651549,"gamma":0.492018377906329,"theta":-0.0934886858197582,"vega":0.0008014494318092214,"rho":-0.00007712228021048453,"breakevenPct":4.025780619699701},{"delta":0.55,"premium":0.4029787464877529,"strike":6.588297910812922,"iv":1.882519451930331,"gamma":0.4845289082537707,"theta":-0.09538680973180547,"vega":0.0008036973129090912,"rho":-0.00008509953395676156,"breakevenPct":3.5277366556161858},{"delta":0.6,"premium":0.4508768796235746,"strike":6.668128132705958,"iv":1.915694356495507,"gamma":0.47703943860121234,"theta":-0.09728493364385273,"vega":0.0008059451940089612,"rho":-0.00009307678770303857,"breakevenPct":3.0296926915326727},{"delta":0.65,"premium":0.4987750127593964,"strike":6.747958354598994,"iv":1.948869261060683,"gamma":0.46954996894865403,"theta":-0.0991830575559,"vega":0.0008081930751088311,"rho":-0.00010105404144931559,"breakevenPct":2.5316487274491584},{"delta":0.7,"premium":0.5466731458952182,"strike":6.82778857649203,"iv":1.982044165625859,"gamma":0.46206049929609566,"theta":-0.10108118146794726,"vega":0.000810440956208701,"rho":-0.00010903129519559259,"breakevenPct":2.033604763365645},{"delta":0.75,"premium":0.5945712790310401,"strike":6.907618798385067,"iv":2.015219070191035,"gamma":0.45457102964353735,"theta":-0.10297930537999453,"vega":0.000812688837308571,"rho":-0.00011700854894186962,"breakevenPct":1.5355607992821305},{"delta":0.8,"premium":0.6424694121668619,"strike":6.987449020278103,"iv":2.048393974756211,"gamma":0.447081559990979,"theta":-0.1048774292920418,"vega":0.0008149367184084409,"rho":-0.00012498580268814662,"breakevenPct":1.0375168351986161},{"delta":0.85,"premium":2.5473228754175743,"strike":8.847322875417575,"iv":5.629721904685079,"gamma":0.14888658084956416,"theta":-0.23943822318886568,"vega":0.0006916858036279161,"rho":-0.0001731165735444594,"breakevenPct":1.7390626218513667},{"delta":0.9,"premium":4.79803753568519,"strike":11.0852500310306,"iv":8,"gamma":0.07341335344655768,"theta":-0.2645766234927631,"vega":0.0005225518929281129,"rho":-0.00022817315647189463,"breakevenPct":1.9385090018652469}]},"raw":{"call":[{"delta":0.1,"premium":0.025,"strike":7.31953569887432,"iv":2.007179956698514,"gamma":0.3364052965406443,"theta":-0.06193218785340514,"vega":0.0005189758225478238,"rho":0.000013298169778240922,"breakevenPct":14.552533710899484}],"put":[{"delta":0.1,"premium":0.12512990637233642,"strike":4.497401872553271,"iv":6.417774971049908,"gamma":0.1778905883808486,"theta":-0.17759639730991367,"vega":0.0005065392447664686,"rho":-0.00001563258698227246,"breakevenPct":31.80578700489847},{"delta":0.15,"premium":0.07905593519678766,"strike":5.418881296064247,"iv":3.4865680576995386,"gamma":0.3997860923467108,"theta":-0.11860253629845023,"vega":0.0006786147431395286,"rho":-0.000022181970987751215,"breakevenPct":16.714881683421055},{"delta":0.2,"premium":0.06769181453700028,"strike":6.029486357561667,"iv":1.6502951199740987,"gamma":0.536955195821679,"theta":-0.08209994234747457,"vega":0.0007879621452100019,"rho":-0.000029258757732822448,"breakevenPct":7.014044404200783},{"delta":0.25,"premium":0.11558994767282206,"strike":6.1093165794547035,"iv":1.6834700245392749,"gamma":0.5294657261691207,"theta":-0.08399806625952184,"vega":0.0007902100263098718,"rho":-0.000037236011479099464,"breakevenPct":6.51600044011727},{"delta":0.3,"premium":0.16348808080864385,"strike":6.189146801347739,"iv":1.7166449291044508,"gamma":0.5219762565165624,"theta":-0.08589619017156912,"vega":0.0007924579074097417,"rho":-0.00004521326522537648,"breakevenPct":6.017956476033756},{"delta":0.35,"premium":0.2113862139444656,"strike":6.268977023240776,"iv":1.749819833669627,"gamma":0.5144867868640041,"theta":-0.08779431408361638,"vega":0.0007947057885096116,"rho":-0.00005319051897165349,"breakevenPct":5.519912511950242},{"delta":0.4,"premium":0.25928434708028747,"strike":6.348807245133813,"iv":1.7829947382348028,"gamma":0.5069973172114457,"theta":-0.08969243799566365,"vega":0.0007969536696094816,"rho":-0.00006116777271793051,"breakevenPct":5.0218685478667275},{"delta":0.45,"premium":0.3071824802161093,"strike":6.4286374670268485,"iv":1.816169642799979,"gamma":0.4995078475588874,"theta":-0.09159056190771092,"vega":0.0007992015507093514,"rho":-0.00006914502646420754,"breakevenPct":4.523824583783213},{"delta":0.5,"premium":0.355080613351931,"strike":6.508467688919885,"iv":1.8493445473651549,"gamma":0.492018377906329,"theta":-0.0934886858197582,"vega":0.0008014494318092214,"rho":-0.00007712228021048453,"breakevenPct":4.025780619699701},{"delta":0.55,"premium":0.4029787464877529,"strike":6.588297910812922,"iv":1.882519451930331,"gamma":0.4845289082537707,"theta":-0.09538680973180547,"vega":0.0008036973129090912,"rho":-0.00008509953395676156,"breakevenPct":3.5277366556161858},{"delta":0.6,"premium":0.4508768796235746,"strike":6.668128132705958,"iv":1.915694356495507,"gamma":0.47703943860121234,"theta":-0.09728493364385273,"vega":0.0008059451940089612,"rho":-0.00009307678770303857,"breakevenPct":3.0296926915326727},{"delta":0.65,"premium":0.4987750127593964,"strike":6.747958354598994,"iv":1.948869261060683,"gamma":0.46954996894865403,"theta":-0.0991830575559,"vega":0.0008081930751088311,"rho":-0.00010105404144931559,"breakevenPct":2.5316487274491584},{"delta":0.7,"premium":0.5466731458952182,"strike":6.82778857649203,"iv":1.982044165625859,"gamma":0.46206049929609566,"theta":-0.10108118146794726,"vega":0.000810440956208701,"rho":-0.00010903129519559259,"breakevenPct":2.033604763365645},{"delta":0.75,"premium":0.5945712790310401,"strike":6.907618798385067,"iv":2.015219070191035,"gamma":0.45457102964353735,"theta":-0.10297930537999453,"vega":0.000812688837308571,"rho":-0.00011700854894186962,"breakevenPct":1.5355607992821305},{"delta":0.8,"premium":0.6424694121668619,"strike":6.987449020278103,"iv":2.048393974756211,"gamma":0.447081559990979,"theta":-0.1048774292920418,"vega":0.0008149367184084409,"rho":-0.00012498580268814662,"breakevenPct":1.0375168351986161},{"delta":0.85,"premium":2.5473228754175743,"strike":8.847322875417575,"iv":5.629721904685079,"gamma":0.14888658084956416,"theta":-0.23943822318886568,"vega":0.0006916858036279161,"rho":-0.0001731165735444594,"breakevenPct":1.7390626218513667},{"delta":0.9,"premium":4.79803753568519,"strike":11.0852500310306,"iv":8,"gamma":0.07341335344655768,"theta":-0.2645766234927631,"vega":0.0005225518929281129,"rho":-0.00022817315647189463,"breakevenPct":1.9385090018652469}]}},"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"}}