{"symbol":"SMR","url":"https://intraalpha.com/companies/SMR","capturedAt":"2026-10-15T20:35:25.599Z","state":"ready","quote":{"symbol":"SMR","last_price":6.16,"prev_close":5.83,"regular_close":6.15,"change":0.33,"change_pct":5.6604,"regular_change":0.32,"regular_change_pct":5.4889,"extended_change":0.01,"extended_change_pct":0.1626,"bid":6.16,"ask":6.18,"bid_size":200,"ask_size":5000,"volume":31611934,"vwap":5.855317,"open":5.59,"high":6.18,"low":5.44,"close":6.15,"trade_count":102156,"last_trade_at":"2026-10-15T20:34:56.221017663Z","last_quote_at":"2026-10-15T20:35:09.844688315Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:20.035837007-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"SMR","fetched_at":"2026-10-15T20:35:22.901976+00:00","name":"Nuscale Power Corp","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"NuScale Power Corporation develops and sells modular light water reactor nuclear power plants to supply power for electrical generation, district heating, desalination, hydrogen production and other process heat applications. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2392571000,"ebitda":-224090000,"pe_ratio":null,"peg_ratio":null,"book_value":5.02,"dividend_per_share":null,"dividend_yield":null,"eps":-2.62,"revenue_ttm":10690000,"gross_profit_ttm":2517000,"profit_margin":0,"operating_margin_ttm":-853.37,"return_on_assets_ttm":-0.106,"return_on_equity_ttm":-0.552,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.991,"analyst_target_price":11.77,"analyst_number":1,"beta":2.371,"fifty_two_week_high":48.67,"fifty_two_week_low":5.72,"fifty_day_ma":8.79,"two_hundred_day_ma":11.59,"shares_outstanding":410390000,"forward_pe":null,"price_to_sales":223.81,"price_to_book":1.728,"ev_to_revenue":233,"ev_to_ebitda":-1.448},"bars":[{"c":7.5334,"h":7.66,"l":7.51,"n":1119,"o":7.63,"t":"2026-10-08T08:00:00Z","v":132496,"vw":7.581321},{"c":7.63,"h":7.64,"l":7.52,"n":88,"o":7.54,"t":"2026-10-08T08:05:00Z","v":7340,"vw":7.604856},{"c":7.57,"h":7.57,"l":7.56,"n":15,"o":7.56,"t":"2026-10-08T08:10:00Z","v":1979,"vw":7.560588},{"c":7.57,"h":7.57,"l":7.56,"n":115,"o":7.57,"t":"2026-10-08T08:15:00Z","v":5747,"vw":7.565921},{"c":7.58,"h":7.58,"l":7.57,"n":25,"o":7.57,"t":"2026-10-08T08:20:00Z","v":10474,"vw":7.571338},{"c":7.6,"h":7.6,"l":7.57,"n":32,"o":7.58,"t":"2026-10-08T08:25:00Z","v":3369,"vw":7.587249},{"c":7.58,"h":7.6,"l":7.58,"n":22,"o":7.6,"t":"2026-10-08T08:30:00Z","v":2139,"vw":7.595008},{"c":7.58,"h":7.59,"l":7.58,"n":20,"o":7.59,"t":"2026-10-08T08:35:00Z","v":3152,"vw":7.580846},{"c":7.57,"h":7.57,"l":7.57,"n":7,"o":7.57,"t":"2026-10-08T08:40:00Z","v":961,"vw":7.57},{"c":7.57,"h":7.58,"l":7.57,"n":6,"o":7.57,"t":"2026-10-08T08:45:00Z","v":661,"vw":7.573077},{"c":7.56,"h":7.57,"l":7.56,"n":55,"o":7.57,"t":"2026-10-08T08:50:00Z","v":3614,"vw":7.569069},{"c":7.56,"h":7.56,"l":7.5595,"n":34,"o":7.5595,"t":"2026-10-08T08:55:00Z","v":3838,"vw":7.559959},{"c":7.56,"h":7.56,"l":7.56,"n":7,"o":7.56,"t":"2026-10-08T09:00:00Z","v":158,"vw":7.56},{"c":7.57,"h":7.57,"l":7.57,"n":16,"o":7.57,"t":"2026-10-08T09:05:00Z","v":830,"vw":7.57},{"c":7.57,"h":7.58,"l":7.57,"n":11,"o":7.58,"t":"2026-10-08T09:10:00Z","v":754,"vw":7.577639},{"c":7.55,"h":7.57,"l":7.55,"n":37,"o":7.57,"t":"2026-10-08T09:15:00Z","v":1800,"vw":7.560513},{"c":7.5503,"h":7.5509,"l":7.5503,"n":4,"o":7.5505,"t":"2026-10-08T09:20:00Z","v":1307,"vw":7.55075},{"c":7.555,"h":7.555,"l":7.555,"n":10,"o":7.555,"t":"2026-10-08T09:25:00Z","v":317,"vw":7.555},{"c":7.57,"h":7.57,"l":7.55,"n":25,"o":7.56,"t":"2026-10-08T09:30:00Z","v":3618,"vw":7.566838},{"c":7.58,"h":7.58,"l":7.57,"n":31,"o":7.57,"t":"2026-10-08T09:35:00Z","v":8063,"vw":7.579396},{"c":7.58,"h":7.58,"l":7.58,"n":24,"o":7.58,"t":"2026-10-08T09:40:00Z","v":1690,"vw":7.58},{"c":7.57,"h":7.58,"l":7.57,"n":14,"o":7.57,"t":"2026-10-08T09:45:00Z","v":7420,"vw":7.570851},{"c":7.58,"h":7.58,"l":7.57,"n":10,"o":7.57,"t":"2026-10-08T09:50:00Z","v":2326,"vw":7.573476},{"c":7.57,"h":7.58,"l":7.57,"n":9,"o":7.58,"t":"2026-10-08T09:55:00Z","v":3165,"vw":7.570323},{"c":7.58,"h":7.58,"l":7.58,"n":3,"o":7.58,"t":"2026-10-08T10:00:00Z","v":103,"vw":7.58},{"c":7.56,"h":7.57,"l":7.56,"n":27,"o":7.57,"t":"2026-10-08T10:05:00Z","v":2734,"vw":7.56717},{"c":7.57,"h":7.57,"l":7.5604,"n":10,"o":7.5606,"t":"2026-10-08T10:10:00Z","v":677,"vw":7.5658},{"c":7.53,"h":7.57,"l":7.51,"n":381,"o":7.56,"t":"2026-10-08T10:15:00Z","v":26892,"vw":7.541265},{"c":7.5402,"h":7.5402,"l":7.53,"n":33,"o":7.54,"t":"2026-10-08T10:20:00Z","v":1948,"vw":7.537841},{"c":7.51,"h":7.54,"l":7.51,"n":142,"o":7.54,"t":"2026-10-08T10:25:00Z","v":25764,"vw":7.515384},{"c":7.5,"h":7.51,"l":7.4998,"n":194,"o":7.5096,"t":"2026-10-08T10:30:00Z","v":21682,"vw":7.500819},{"c":7.51,"h":7.51,"l":7.5,"n":61,"o":7.5,"t":"2026-10-08T10:35:00Z","v":5003,"vw":7.508316},{"c":7.52,"h":7.52,"l":7.51,"n":26,"o":7.51,"t":"2026-10-08T10:40:00Z","v":11041,"vw":7.517608},{"c":7.511,"h":7.52,"l":7.51,"n":41,"o":7.52,"t":"2026-10-08T10:45:00Z","v":5846,"vw":7.511173},{"c":7.49,"h":7.51,"l":7.49,"n":74,"o":7.51,"t":"2026-10-08T10:50:00Z","v":13725,"vw":7.50489},{"c":7.49,"h":7.5,"l":7.49,"n":64,"o":7.4907,"t":"2026-10-08T10:55:00Z","v":5528,"vw":7.492684},{"c":7.48,"h":7.5,"l":7.46,"n":283,"o":7.5,"t":"2026-10-08T11:00:00Z","v":51244,"vw":7.486724},{"c":7.46,"h":7.48,"l":7.46,"n":168,"o":7.4702,"t":"2026-10-08T11:05:00Z","v":13659,"vw":7.468564},{"c":7.47,"h":7.47,"l":7.46,"n":73,"o":7.47,"t":"2026-10-08T11:10:00Z","v":15962,"vw":7.46888},{"c":7.46,"h":7.47,"l":7.46,"n":85,"o":7.4605,"t":"2026-10-08T11:15:00Z","v":9679,"vw":7.464169},{"c":7.48,"h":7.49,"l":7.47,"n":61,"o":7.479,"t":"2026-10-08T11:20:00Z","v":8924,"vw":7.4778},{"c":7.49,"h":7.49,"l":7.4717,"n":59,"o":7.49,"t":"2026-10-08T11:25:00Z","v":3038,"vw":7.482088},{"c":7.49,"h":7.4985,"l":7.4897,"n":46,"o":7.49,"t":"2026-10-08T11:30:00Z","v":1979,"vw":7.490725},{"c":7.49,"h":7.5,"l":7.48,"n":45,"o":7.48,"t":"2026-10-08T11:35:00Z","v":4147,"vw":7.49627},{"c":7.51,"h":7.52,"l":7.5,"n":66,"o":7.5,"t":"2026-10-08T11:40:00Z","v":10668,"vw":7.516552},{"c":7.52,"h":7.52,"l":7.51,"n":28,"o":7.5101,"t":"2026-10-08T11:45:00Z","v":2666,"vw":7.516104},{"c":7.49,"h":7.53,"l":7.49,"n":182,"o":7.5198,"t":"2026-10-08T11:50:00Z","v":22190,"vw":7.505372},{"c":7.5,"h":7.51,"l":7.4987,"n":34,"o":7.4987,"t":"2026-10-08T11:55:00Z","v":6267,"vw":7.505298},{"c":7.5,"h":7.5,"l":7.47,"n":181,"o":7.5,"t":"2026-10-08T12:00:00Z","v":27036,"vw":7.488596},{"c":7.5035,"h":7.51,"l":7.49,"n":41,"o":7.4997,"t":"2026-10-08T12:05:00Z","v":7967,"vw":7.496896},{"c":7.51,"h":7.52,"l":7.5,"n":34,"o":7.51,"t":"2026-10-08T12:10:00Z","v":2403,"vw":7.505696},{"c":7.4915,"h":7.52,"l":7.49,"n":61,"o":7.52,"t":"2026-10-08T12:15:00Z","v":4596,"vw":7.499897},{"c":7.51,"h":7.51,"l":7.4904,"n":95,"o":7.4999,"t":"2026-10-08T12:20:00Z","v":10736,"vw":7.501405},{"c":7.51,"h":7.52,"l":7.49,"n":152,"o":7.5,"t":"2026-10-08T12:25:00Z","v":15404,"vw":7.499508},{"c":7.5012,"h":7.52,"l":7.5,"n":86,"o":7.51,"t":"2026-10-08T12:30:00Z","v":13786,"vw":7.502338},{"c":7.5,"h":7.5,"l":7.5,"n":22,"o":7.5,"t":"2026-10-08T12:35:00Z","v":2999,"vw":7.5},{"c":7.49,"h":7.51,"l":7.49,"n":53,"o":7.5003,"t":"2026-10-08T12:40:00Z","v":6811,"vw":7.500933},{"c":7.49,"h":7.5,"l":7.487,"n":103,"o":7.5,"t":"2026-10-08T12:45:00Z","v":7775,"vw":7.490589},{"c":7.4896,"h":7.49,"l":7.48,"n":58,"o":7.4898,"t":"2026-10-08T12:50:00Z","v":15172,"vw":7.480653},{"c":7.4815,"h":7.49,"l":7.48,"n":103,"o":7.48,"t":"2026-10-08T12:55:00Z","v":32416,"vw":7.480418},{"c":7.5,"h":7.5,"l":7.4805,"n":143,"o":7.49,"t":"2026-10-08T13:00:00Z","v":18039,"vw":7.497575},{"c":7.508,"h":7.508,"l":7.4997,"n":89,"o":7.5,"t":"2026-10-08T13:05:00Z","v":10344,"vw":7.50015},{"c":7.5,"h":7.51,"l":7.495,"n":66,"o":7.51,"t":"2026-10-08T13:10:00Z","v":4995,"vw":7.501177},{"c":7.5,"h":7.5,"l":7.485,"n":163,"o":7.495,"t":"2026-10-08T13:15:00Z","v":23103,"vw":7.493778},{"c":7.5199,"h":7.54,"l":7.4915,"n":252,"o":7.51,"t":"2026-10-08T13:20:00Z","v":28851,"vw":7.516632},{"c":7.49,"h":7.53,"l":7.49,"n":294,"o":7.51,"t":"2026-10-08T13:25:00Z","v":35217,"vw":7.512574},{"c":7.47,"h":7.545,"l":7.4601,"n":2788,"o":7.5,"t":"2026-10-08T13:30:00Z","v":941348,"vw":7.495545},{"c":7.435,"h":7.47,"l":7.425,"n":1845,"o":7.47,"t":"2026-10-08T13:35:00Z","v":438778,"vw":7.447561},{"c":7.4699,"h":7.475,"l":7.41,"n":1335,"o":7.435,"t":"2026-10-08T13:40:00Z","v":250518,"vw":7.45007},{"c":7.505,"h":7.51,"l":7.455,"n":1095,"o":7.465,"t":"2026-10-08T13:45:00Z","v":204996,"vw":7.480845},{"c":7.475,"h":7.51,"l":7.47,"n":861,"o":7.505,"t":"2026-10-08T13:50:00Z","v":235262,"vw":7.500146},{"c":7.475,"h":7.49,"l":7.46,"n":922,"o":7.47,"t":"2026-10-08T13:55:00Z","v":212772,"vw":7.477807},{"c":7.515,"h":7.5199,"l":7.45,"n":1259,"o":7.47,"t":"2026-10-08T14:00:00Z","v":367711,"vw":7.494549},{"c":7.5,"h":7.55,"l":7.5,"n":1233,"o":7.515,"t":"2026-10-08T14:05:00Z","v":538030,"vw":7.526727},{"c":7.5002,"h":7.51,"l":7.495,"n":1011,"o":7.5099,"t":"2026-10-08T14:10:00Z","v":244970,"vw":7.503484},{"c":7.515,"h":7.52,"l":7.48,"n":886,"o":7.5,"t":"2026-10-08T14:15:00Z","v":264065,"vw":7.500445},{"c":7.5199,"h":7.53,"l":7.51,"n":616,"o":7.515,"t":"2026-10-08T14:20:00Z","v":222941,"vw":7.519815},{"c":7.52,"h":7.5372,"l":7.51,"n":823,"o":7.515,"t":"2026-10-08T14:25:00Z","v":448728,"vw":7.521601},{"c":7.475,"h":7.52,"l":7.47,"n":1110,"o":7.52,"t":"2026-10-08T14:30:00Z","v":465266,"vw":7.497425},{"c":7.445,"h":7.475,"l":7.43,"n":1626,"o":7.47,"t":"2026-10-08T14:35:00Z","v":418502,"vw":7.452003},{"c":7.415,"h":7.45,"l":7.4,"n":1693,"o":7.44,"t":"2026-10-08T14:40:00Z","v":479320,"vw":7.422858},{"c":7.42,"h":7.43,"l":7.41,"n":875,"o":7.415,"t":"2026-10-08T14:45:00Z","v":162512,"vw":7.42002},{"c":7.41,"h":7.44,"l":7.4,"n":1050,"o":7.425,"t":"2026-10-08T14:50:00Z","v":340682,"vw":7.41912},{"c":7.39,"h":7.42,"l":7.39,"n":1845,"o":7.41,"t":"2026-10-08T14:55:00Z","v":305495,"vw":7.402201},{"c":7.375,"h":7.395,"l":7.36,"n":1696,"o":7.39,"t":"2026-10-08T15:00:00Z","v":342853,"vw":7.379515},{"c":7.3299,"h":7.38,"l":7.325,"n":1716,"o":7.37,"t":"2026-10-08T15:05:00Z","v":314429,"vw":7.352234},{"c":7.335,"h":7.36,"l":7.32,"n":1347,"o":7.325,"t":"2026-10-08T15:10:00Z","v":547135,"vw":7.339777},{"c":7.345,"h":7.35,"l":7.33,"n":908,"o":7.3362,"t":"2026-10-08T15:15:00Z","v":284696,"vw":7.340144},{"c":7.335,"h":7.36,"l":7.33,"n":935,"o":7.345,"t":"2026-10-08T15:20:00Z","v":223398,"vw":7.347527},{"c":7.315,"h":7.34,"l":7.31,"n":1313,"o":7.33,"t":"2026-10-08T15:25:00Z","v":313836,"vw":7.326236},{"c":7.31,"h":7.33,"l":7.31,"n":1229,"o":7.315,"t":"2026-10-08T15:30:00Z","v":255301,"vw":7.315365},{"c":7.3,"h":7.32,"l":7.29,"n":2258,"o":7.31,"t":"2026-10-08T15:35:00Z","v":523631,"vw":7.30216},{"c":7.31,"h":7.32,"l":7.29,"n":881,"o":7.3001,"t":"2026-10-08T15:40:00Z","v":302598,"vw":7.308043},{"c":7.325,"h":7.33,"l":7.31,"n":929,"o":7.315,"t":"2026-10-08T15:45:00Z","v":322686,"vw":7.319431},{"c":7.315,"h":7.335,"l":7.31,"n":853,"o":7.33,"t":"2026-10-08T15:50:00Z","v":362077,"vw":7.323804},{"c":7.31,"h":7.32,"l":7.3,"n":868,"o":7.315,"t":"2026-10-08T15:55:00Z","v":281919,"vw":7.309989},{"c":7.305,"h":7.32,"l":7.3,"n":709,"o":7.315,"t":"2026-10-08T16:00:00Z","v":212415,"vw":7.310114},{"c":7.335,"h":7.3399,"l":7.3,"n":799,"o":7.3,"t":"2026-10-08T16:05:00Z","v":375866,"vw":7.322182},{"c":7.315,"h":7.34,"l":7.31,"n":794,"o":7.335,"t":"2026-10-08T16:10:00Z","v":343125,"vw":7.329631},{"c":7.325,"h":7.405,"l":7.31,"n":1933,"o":7.32,"t":"2026-10-08T16:15:00Z","v":884574,"vw":7.350752},{"c":7.36,"h":7.36,"l":7.32,"n":894,"o":7.325,"t":"2026-10-08T16:20:00Z","v":435065,"vw":7.341919},{"c":7.365,"h":7.37,"l":7.345,"n":935,"o":7.36,"t":"2026-10-08T16:25:00Z","v":332021,"vw":7.358632},{"c":7.345,"h":7.365,"l":7.34,"n":702,"o":7.36,"t":"2026-10-08T16:30:00Z","v":271515,"vw":7.351053},{"c":7.325,"h":7.35,"l":7.3047,"n":941,"o":7.345,"t":"2026-10-08T16:35:00Z","v":269417,"vw":7.321339},{"c":7.3339,"h":7.36,"l":7.32,"n":897,"o":7.325,"t":"2026-10-08T16:40:00Z","v":360108,"vw":7.340718},{"c":7.285,"h":7.34,"l":7.28,"n":1615,"o":7.3301,"t":"2026-10-08T16:45:00Z","v":439427,"vw":7.298232},{"c":7.265,"h":7.3,"l":7.26,"n":6351,"o":7.2823,"t":"2026-10-08T16:50:00Z","v":1046332,"vw":7.276806},{"c":7.26,"h":7.281,"l":7.24,"n":2674,"o":7.27,"t":"2026-10-08T16:55:00Z","v":1322671,"vw":7.257546},{"c":7.235,"h":7.27,"l":7.23,"n":1525,"o":7.265,"t":"2026-10-08T17:00:00Z","v":644758,"vw":7.250655},{"c":7.245,"h":7.26,"l":7.2,"n":2306,"o":7.23,"t":"2026-10-08T17:05:00Z","v":871410,"vw":7.229185},{"c":7.255,"h":7.26,"l":7.21,"n":1518,"o":7.245,"t":"2026-10-08T17:10:00Z","v":967891,"vw":7.240919},{"c":7.205,"h":7.25,"l":7.2,"n":1228,"o":7.25,"t":"2026-10-08T17:15:00Z","v":586310,"vw":7.223368},{"c":7.2122,"h":7.22,"l":7.18,"n":3502,"o":7.21,"t":"2026-10-08T17:20:00Z","v":617094,"vw":7.199623},{"c":7.205,"h":7.22,"l":7.17,"n":1139,"o":7.215,"t":"2026-10-08T17:25:00Z","v":469970,"vw":7.191658},{"c":7.2135,"h":7.235,"l":7.2,"n":871,"o":7.2084,"t":"2026-10-08T17:30:00Z","v":297678,"vw":7.21536},{"c":7.21,"h":7.2199,"l":7.19,"n":878,"o":7.215,"t":"2026-10-08T17:35:00Z","v":342606,"vw":7.202614},{"c":7.225,"h":7.25,"l":7.195,"n":927,"o":7.215,"t":"2026-10-08T17:40:00Z","v":523300,"vw":7.219898},{"c":7.2006,"h":7.23,"l":7.2,"n":931,"o":7.225,"t":"2026-10-08T17:45:00Z","v":538821,"vw":7.216014},{"c":7.2099,"h":7.21,"l":7.18,"n":995,"o":7.205,"t":"2026-10-08T17:50:00Z","v":408998,"vw":7.192654},{"c":7.215,"h":7.2286,"l":7.195,"n":919,"o":7.21,"t":"2026-10-08T17:55:00Z","v":474392,"vw":7.208536},{"c":7.22,"h":7.23,"l":7.2,"n":865,"o":7.21,"t":"2026-10-08T18:00:00Z","v":674739,"vw":7.21838},{"c":7.215,"h":7.23,"l":7.21,"n":688,"o":7.22,"t":"2026-10-08T18:05:00Z","v":351845,"vw":7.21857},{"c":7.205,"h":7.22,"l":7.2,"n":793,"o":7.22,"t":"2026-10-08T18:10:00Z","v":273223,"vw":7.210877},{"c":7.2206,"h":7.24,"l":7.205,"n":694,"o":7.205,"t":"2026-10-08T18:15:00Z","v":362101,"vw":7.225663},{"c":7.255,"h":7.2586,"l":7.2199,"n":781,"o":7.22,"t":"2026-10-08T18:20:00Z","v":332185,"vw":7.236285},{"c":7.255,"h":7.26,"l":7.24,"n":930,"o":7.2501,"t":"2026-10-08T18:25:00Z","v":620260,"vw":7.252614},{"c":7.23,"h":7.26,"l":7.23,"n":763,"o":7.2514,"t":"2026-10-08T18:30:00Z","v":418674,"vw":7.24006},{"c":7.245,"h":7.25,"l":7.225,"n":849,"o":7.24,"t":"2026-10-08T18:35:00Z","v":291513,"vw":7.235476},{"c":7.25,"h":7.26,"l":7.24,"n":753,"o":7.245,"t":"2026-10-08T18:40:00Z","v":258307,"vw":7.249014},{"c":7.245,"h":7.26,"l":7.235,"n":974,"o":7.25,"t":"2026-10-08T18:45:00Z","v":358353,"vw":7.244771},{"c":7.24,"h":7.26,"l":7.235,"n":683,"o":7.245,"t":"2026-10-08T18:50:00Z","v":419094,"vw":7.245104},{"c":7.245,"h":7.25,"l":7.23,"n":707,"o":7.24,"t":"2026-10-08T18:55:00Z","v":345177,"vw":7.242233},{"c":7.24,"h":7.25,"l":7.23,"n":926,"o":7.245,"t":"2026-10-08T19:00:00Z","v":445750,"vw":7.24138},{"c":7.2326,"h":7.255,"l":7.23,"n":883,"o":7.245,"t":"2026-10-08T19:05:00Z","v":487768,"vw":7.243942},{"c":7.235,"h":7.24,"l":7.23,"n":584,"o":7.2305,"t":"2026-10-08T19:10:00Z","v":280840,"vw":7.235632},{"c":7.245,"h":7.25,"l":7.22,"n":876,"o":7.23,"t":"2026-10-08T19:15:00Z","v":443951,"vw":7.236596},{"c":7.3,"h":7.3,"l":7.245,"n":1093,"o":7.245,"t":"2026-10-08T19:20:00Z","v":749439,"vw":7.27401},{"c":7.295,"h":7.325,"l":7.28,"n":1282,"o":7.295,"t":"2026-10-08T19:25:00Z","v":742225,"vw":7.30297},{"c":7.275,"h":7.32,"l":7.2601,"n":1896,"o":7.3,"t":"2026-10-08T19:30:00Z","v":889376,"vw":7.293519},{"c":7.29,"h":7.315,"l":7.27,"n":1349,"o":7.275,"t":"2026-10-08T19:35:00Z","v":702885,"vw":7.292787},{"c":7.28,"h":7.3,"l":7.28,"n":1001,"o":7.295,"t":"2026-10-08T19:40:00Z","v":254651,"vw":7.288684},{"c":7.295,"h":7.3,"l":7.28,"n":1391,"o":7.285,"t":"2026-10-08T19:45:00Z","v":634175,"vw":7.289055},{"c":7.275,"h":7.2959,"l":7.26,"n":1655,"o":7.295,"t":"2026-10-08T19:50:00Z","v":713590,"vw":7.276992},{"c":7.3199,"h":7.33,"l":7.275,"n":4000,"o":7.28,"t":"2026-10-08T19:55:00Z","v":1329657,"vw":7.310901},{"c":7.33,"h":7.38,"l":7.31,"n":270,"o":7.32,"t":"2026-10-08T20:00:00Z","v":6231030,"vw":7.320547},{"c":7.32,"h":7.33,"l":7.32,"n":39,"o":7.33,"t":"2026-10-08T20:05:00Z","v":15637,"vw":7.324783},{"c":7.3287,"h":7.33,"l":7.322,"n":42,"o":7.322,"t":"2026-10-08T20:10:00Z","v":7449,"vw":7.327684},{"c":7.33,"h":7.34,"l":7.3206,"n":86,"o":7.3209,"t":"2026-10-08T20:15:00Z","v":17480,"vw":7.328625},{"c":7.35,"h":7.35,"l":7.34,"n":74,"o":7.34,"t":"2026-10-08T20:20:00Z","v":13902,"vw":7.343622},{"c":7.33,"h":7.3427,"l":7.33,"n":24,"o":7.3427,"t":"2026-10-08T20:25:00Z","v":2518,"vw":7.336995},{"c":7.33,"h":7.3397,"l":7.33,"n":21,"o":7.33,"t":"2026-10-08T20:30:00Z","v":5230,"vw":7.332558},{"c":7.335,"h":7.34,"l":7.33,"n":38,"o":7.34,"t":"2026-10-08T20:35:00Z","v":2158,"vw":7.335},{"c":7.33,"h":7.36,"l":7.28,"n":730,"o":7.335,"t":"2026-10-08T20:40:00Z","v":61609,"vw":7.32425},{"c":7.33,"h":7.33,"l":7.316,"n":41,"o":7.32,"t":"2026-10-08T20:45:00Z","v":1308,"vw":7.321258},{"c":7.32,"h":7.32,"l":7.32,"n":6,"o":7.32,"t":"2026-10-08T20:55:00Z","v":1513,"vw":7.32},{"c":7.32,"h":7.33,"l":7.32,"n":23,"o":7.33,"t":"2026-10-08T21:00:00Z","v":6249,"vw":7.320164},{"c":7.32,"h":7.33,"l":7.32,"n":27,"o":7.33,"t":"2026-10-08T21:05:00Z","v":4410,"vw":7.3242},{"c":7.32,"h":7.33,"l":7.32,"n":32,"o":7.3299,"t":"2026-10-08T21:10:00Z","v":4965,"vw":7.321109},{"c":7.3299,"h":7.33,"l":7.32,"n":24,"o":7.33,"t":"2026-10-08T21:15:00Z","v":1208,"vw":7.32899},{"c":7.33,"h":7.33,"l":7.3299,"n":15,"o":7.3299,"t":"2026-10-08T21:20:00Z","v":1067,"vw":7.32998},{"c":7.31,"h":7.33,"l":7.31,"n":80,"o":7.33,"t":"2026-10-08T21:25:00Z","v":11682,"vw":7.311784},{"c":7.31,"h":7.3201,"l":7.31,"n":44,"o":7.3136,"t":"2026-10-08T21:30:00Z","v":3171,"vw":7.318037},{"c":7.32,"h":7.32,"l":7.31,"n":44,"o":7.31,"t":"2026-10-08T21:35:00Z","v":2457,"vw":7.313541},{"c":7.34,"h":7.34,"l":7.31,"n":14,"o":7.31,"t":"2026-10-08T21:40:00Z","v":791,"vw":7.319494},{"c":7.31,"h":7.3379,"l":7.31,"n":56,"o":7.3231,"t":"2026-10-08T21:45:00Z","v":40565,"vw":7.31551},{"c":7.3299,"h":7.33,"l":7.31,"n":57,"o":7.31,"t":"2026-10-08T21:50:00Z","v":3004,"vw":7.324132},{"c":7.33,"h":7.33,"l":7.32,"n":25,"o":7.3293,"t":"2026-10-08T21:55:00Z","v":1704,"vw":7.328113},{"c":7.3201,"h":7.33,"l":7.32,"n":80,"o":7.32,"t":"2026-10-08T22:00:00Z","v":4624,"vw":7.326969},{"c":7.3201,"h":7.3201,"l":7.3201,"n":6,"o":7.3201,"t":"2026-10-08T22:05:00Z","v":152,"vw":7.3201},{"c":7.33,"h":7.33,"l":7.32,"n":116,"o":7.33,"t":"2026-10-08T22:10:00Z","v":6518,"vw":7.326623},{"c":7.34,"h":7.34,"l":7.33,"n":25,"o":7.3397,"t":"2026-10-08T22:15:00Z","v":1530,"vw":7.33735},{"c":7.335,"h":7.34,"l":7.33,"n":40,"o":7.34,"t":"2026-10-08T22:20:00Z","v":42792,"vw":7.33977},{"c":7.34,"h":7.34,"l":7.3302,"n":62,"o":7.338,"t":"2026-10-08T22:25:00Z","v":2165,"vw":7.336551},{"c":7.35,"h":7.35,"l":7.33,"n":38,"o":7.33,"t":"2026-10-08T22:30:00Z","v":1830,"vw":7.332319},{"c":7.35,"h":7.36,"l":7.34,"n":101,"o":7.35,"t":"2026-10-08T22:35:00Z","v":10917,"vw":7.347843},{"c":7.32,"h":7.34,"l":7.32,"n":127,"o":7.34,"t":"2026-10-08T22:40:00Z","v":7976,"vw":7.331077},{"c":7.31,"h":7.34,"l":7.31,"n":156,"o":7.34,"t":"2026-10-08T22:45:00Z","v":12610,"vw":7.319179},{"c":7.33,"h":7.3469,"l":7.33,"n":29,"o":7.3342,"t":"2026-10-08T22:50:00Z","v":11158,"vw":7.332626},{"c":7.3499,"h":7.35,"l":7.31,"n":71,"o":7.35,"t":"2026-10-08T22:55:00Z","v":7650,"vw":7.333682},{"c":7.34,"h":7.35,"l":7.32,"n":16,"o":7.35,"t":"2026-10-08T23:05:00Z","v":3116,"vw":7.341424},{"c":7.35,"h":7.35,"l":7.32,"n":14,"o":7.34,"t":"2026-10-08T23:10:00Z","v":4822,"vw":7.330493},{"c":7.34,"h":7.3491,"l":7.33,"n":12,"o":7.3491,"t":"2026-10-08T23:15:00Z","v":4697,"vw":7.332917},{"c":7.3394,"h":7.34,"l":7.32,"n":34,"o":7.34,"t":"2026-10-08T23:20:00Z","v":2350,"vw":7.329018},{"c":7.32,"h":7.33,"l":7.32,"n":12,"o":7.3202,"t":"2026-10-08T23:25:00Z","v":1049,"vw":7.322481},{"c":7.32,"h":7.33,"l":7.28,"n":127,"o":7.33,"t":"2026-10-08T23:30:00Z","v":9450,"vw":7.306607},{"c":7.32,"h":7.32,"l":7.32,"n":5,"o":7.32,"t":"2026-10-08T23:35:00Z","v":432,"vw":7.32},{"c":7.31,"h":7.32,"l":7.31,"n":15,"o":7.3106,"t":"2026-10-08T23:40:00Z","v":733,"vw":7.313466},{"c":7.31,"h":7.3269,"l":7.31,"n":20,"o":7.31,"t":"2026-10-08T23:45:00Z","v":2062,"vw":7.31386},{"c":7.32,"h":7.3254,"l":7.32,"n":10,"o":7.32,"t":"2026-10-08T23:50:00Z","v":1300,"vw":7.320979},{"c":7.32,"h":7.32,"l":7.3,"n":33,"o":7.31,"t":"2026-10-08T23:55:00Z","v":7989,"vw":7.317264},{"c":7.44,"h":7.45,"l":7.36,"n":843,"o":7.4,"t":"2026-10-09T08:00:00Z","v":214776,"vw":7.411412},{"c":7.42,"h":7.43,"l":7.38,"n":73,"o":7.43,"t":"2026-10-09T08:05:00Z","v":4588,"vw":7.423504},{"c":7.451,"h":7.451,"l":7.445,"n":38,"o":7.45,"t":"2026-10-09T08:10:00Z","v":15836,"vw":7.44701},{"c":7.46,"h":7.46,"l":7.45,"n":27,"o":7.46,"t":"2026-10-09T08:15:00Z","v":8695,"vw":7.457765},{"c":7.46,"h":7.46,"l":7.45,"n":39,"o":7.45,"t":"2026-10-09T08:20:00Z","v":5849,"vw":7.459051},{"c":7.45,"h":7.4505,"l":7.45,"n":18,"o":7.45,"t":"2026-10-09T08:25:00Z","v":1389,"vw":7.450339},{"c":7.45,"h":7.46,"l":7.45,"n":18,"o":7.46,"t":"2026-10-09T08:30:00Z","v":11162,"vw":7.459766},{"c":7.45,"h":7.46,"l":7.45,"n":63,"o":7.46,"t":"2026-10-09T08:35:00Z","v":3078,"vw":7.45786},{"c":7.4595,"h":7.46,"l":7.45,"n":18,"o":7.45,"t":"2026-10-09T08:40:00Z","v":2359,"vw":7.453158},{"c":7.46,"h":7.46,"l":7.455,"n":12,"o":7.46,"t":"2026-10-09T08:45:00Z","v":2440,"vw":7.457835},{"c":7.4598,"h":7.4598,"l":7.4596,"n":7,"o":7.4596,"t":"2026-10-09T08:50:00Z","v":841,"vw":7.459774},{"c":7.46,"h":7.46,"l":7.46,"n":16,"o":7.46,"t":"2026-10-09T08:55:00Z","v":688,"vw":7.46},{"c":7.44,"h":7.46,"l":7.44,"n":59,"o":7.46,"t":"2026-10-09T09:00:00Z","v":19735,"vw":7.45007},{"c":7.43,"h":7.4397,"l":7.43,"n":7,"o":7.4397,"t":"2026-10-09T09:05:00Z","v":5622,"vw":7.431031},{"c":7.4395,"h":7.4395,"l":7.4395,"n":4,"o":7.4395,"t":"2026-10-09T09:10:00Z","v":155,"vw":7.4395},{"c":7.43,"h":7.4397,"l":7.43,"n":9,"o":7.4397,"t":"2026-10-09T09:15:00Z","v":743,"vw":7.433252},{"c":7.45,"h":7.45,"l":7.4303,"n":49,"o":7.4303,"t":"2026-10-09T09:20:00Z","v":8872,"vw":7.441026},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-09T09:25:00Z","v":282,"vw":7.45},{"c":7.44,"h":7.45,"l":7.43,"n":70,"o":7.45,"t":"2026-10-09T09:30:00Z","v":15957,"vw":7.446537},{"c":7.43,"h":7.44,"l":7.43,"n":11,"o":7.4301,"t":"2026-10-09T09:35:00Z","v":3355,"vw":7.433705},{"c":7.41,"h":7.4301,"l":7.4,"n":87,"o":7.4301,"t":"2026-10-09T09:40:00Z","v":20601,"vw":7.420538},{"c":7.4019,"h":7.41,"l":7.4,"n":7,"o":7.4,"t":"2026-10-09T09:45:00Z","v":614,"vw":7.404283},{"c":7.42,"h":7.42,"l":7.4,"n":20,"o":7.4005,"t":"2026-10-09T09:50:00Z","v":6985,"vw":7.411056},{"c":7.41,"h":7.42,"l":7.41,"n":11,"o":7.4105,"t":"2026-10-09T09:55:00Z","v":3790,"vw":7.416269},{"c":7.42,"h":7.42,"l":7.4196,"n":10,"o":7.4199,"t":"2026-10-09T10:00:00Z","v":4202,"vw":7.419953},{"c":7.4201,"h":7.43,"l":7.42,"n":28,"o":7.42,"t":"2026-10-09T10:05:00Z","v":1268,"vw":7.420936},{"c":7.4195,"h":7.4195,"l":7.4195,"n":3,"o":7.4195,"t":"2026-10-09T10:10:00Z","v":510,"vw":7.4195},{"c":7.41,"h":7.42,"l":7.41,"n":65,"o":7.42,"t":"2026-10-09T10:15:00Z","v":10869,"vw":7.411235},{"c":7.415,"h":7.415,"l":7.41,"n":5,"o":7.41,"t":"2026-10-09T10:20:00Z","v":351,"vw":7.412},{"c":7.4096,"h":7.41,"l":7.4,"n":43,"o":7.41,"t":"2026-10-09T10:30:00Z","v":6197,"vw":7.408922},{"c":7.41,"h":7.41,"l":7.4,"n":20,"o":7.4,"t":"2026-10-09T10:35:00Z","v":2212,"vw":7.406942},{"c":7.4,"h":7.4097,"l":7.395,"n":85,"o":7.4097,"t":"2026-10-09T10:40:00Z","v":8133,"vw":7.401132},{"c":7.4,"h":7.4,"l":7.3905,"n":16,"o":7.4,"t":"2026-10-09T10:45:00Z","v":1717,"vw":7.399398},{"c":7.39,"h":7.3996,"l":7.39,"n":26,"o":7.39,"t":"2026-10-09T10:50:00Z","v":781,"vw":7.391899},{"c":7.44,"h":7.44,"l":7.4,"n":139,"o":7.4,"t":"2026-10-09T10:55:00Z","v":24349,"vw":7.427499},{"c":7.4115,"h":7.45,"l":7.41,"n":95,"o":7.44,"t":"2026-10-09T11:00:00Z","v":23431,"vw":7.429316},{"c":7.4001,"h":7.42,"l":7.4,"n":50,"o":7.42,"t":"2026-10-09T11:05:00Z","v":6438,"vw":7.411809},{"c":7.4,"h":7.41,"l":7.4,"n":30,"o":7.41,"t":"2026-10-09T11:10:00Z","v":3882,"vw":7.408017},{"c":7.42,"h":7.42,"l":7.3985,"n":35,"o":7.3985,"t":"2026-10-09T11:15:00Z","v":3933,"vw":7.410488},{"c":7.41,"h":7.4296,"l":7.4,"n":50,"o":7.425,"t":"2026-10-09T11:20:00Z","v":3496,"vw":7.409642},{"c":7.42,"h":7.42,"l":7.401,"n":48,"o":7.41,"t":"2026-10-09T11:25:00Z","v":6965,"vw":7.410512},{"c":7.42,"h":7.42,"l":7.41,"n":103,"o":7.42,"t":"2026-10-09T11:30:00Z","v":69094,"vw":7.414607},{"c":7.42,"h":7.42,"l":7.41,"n":39,"o":7.42,"t":"2026-10-09T11:35:00Z","v":3420,"vw":7.411859},{"c":7.43,"h":7.43,"l":7.38,"n":127,"o":7.42,"t":"2026-10-09T11:40:00Z","v":28496,"vw":7.419399},{"c":7.4297,"h":7.43,"l":7.4184,"n":74,"o":7.43,"t":"2026-10-09T11:45:00Z","v":21830,"vw":7.428153},{"c":7.44,"h":7.44,"l":7.4204,"n":24,"o":7.43,"t":"2026-10-09T11:50:00Z","v":10477,"vw":7.425879},{"c":7.4396,"h":7.44,"l":7.43,"n":92,"o":7.4385,"t":"2026-10-09T11:55:00Z","v":11763,"vw":7.436151},{"c":7.44,"h":7.45,"l":7.43,"n":161,"o":7.44,"t":"2026-10-09T12:00:00Z","v":16964,"vw":7.43695},{"c":7.43,"h":7.44,"l":7.43,"n":26,"o":7.44,"t":"2026-10-09T12:05:00Z","v":6459,"vw":7.432856},{"c":7.43,"h":7.44,"l":7.43,"n":44,"o":7.44,"t":"2026-10-09T12:10:00Z","v":4419,"vw":7.435736},{"c":7.42,"h":7.43,"l":7.42,"n":35,"o":7.42,"t":"2026-10-09T12:15:00Z","v":1423,"vw":7.421395},{"c":7.425,"h":7.43,"l":7.42,"n":24,"o":7.43,"t":"2026-10-09T12:20:00Z","v":23784,"vw":7.429599},{"c":7.425,"h":7.43,"l":7.41,"n":63,"o":7.42,"t":"2026-10-09T12:25:00Z","v":5797,"vw":7.419302},{"c":7.4105,"h":7.43,"l":7.4105,"n":21,"o":7.43,"t":"2026-10-09T12:30:00Z","v":2036,"vw":7.425426},{"c":7.4197,"h":7.43,"l":7.4197,"n":26,"o":7.42,"t":"2026-10-09T12:35:00Z","v":3361,"vw":7.420936},{"c":7.405,"h":7.418,"l":7.4,"n":82,"o":7.41,"t":"2026-10-09T12:40:00Z","v":11525,"vw":7.409782},{"c":7.4095,"h":7.4104,"l":7.4,"n":150,"o":7.401,"t":"2026-10-09T12:45:00Z","v":69217,"vw":7.402734},{"c":7.4,"h":7.41,"l":7.39,"n":119,"o":7.4095,"t":"2026-10-09T12:50:00Z","v":30612,"vw":7.400295},{"c":7.4177,"h":7.4177,"l":7.39,"n":48,"o":7.39,"t":"2026-10-09T12:55:00Z","v":10787,"vw":7.404451},{"c":7.42,"h":7.42,"l":7.41,"n":42,"o":7.4196,"t":"2026-10-09T13:00:00Z","v":5554,"vw":7.419771},{"c":7.45,"h":7.45,"l":7.42,"n":80,"o":7.42,"t":"2026-10-09T13:05:00Z","v":22182,"vw":7.4377},{"c":7.42,"h":7.44,"l":7.415,"n":126,"o":7.44,"t":"2026-10-09T13:10:00Z","v":12672,"vw":7.426225},{"c":7.4397,"h":7.44,"l":7.42,"n":18,"o":7.42,"t":"2026-10-09T13:15:00Z","v":3011,"vw":7.436424},{"c":7.425,"h":7.47,"l":7.425,"n":206,"o":7.435,"t":"2026-10-09T13:20:00Z","v":18907,"vw":7.443779},{"c":7.35,"h":7.43,"l":7.35,"n":812,"o":7.4298,"t":"2026-10-09T13:25:00Z","v":67476,"vw":7.397449},{"c":7.19,"h":7.42,"l":7.18,"n":3955,"o":7.37,"t":"2026-10-09T13:30:00Z","v":1060231,"vw":7.333813},{"c":7.275,"h":7.28,"l":7.14,"n":2798,"o":7.185,"t":"2026-10-09T13:35:00Z","v":832325,"vw":7.193364},{"c":7.205,"h":7.275,"l":7.2,"n":1678,"o":7.275,"t":"2026-10-09T13:40:00Z","v":494664,"vw":7.22602},{"c":7.2,"h":7.22,"l":7.16,"n":2193,"o":7.21,"t":"2026-10-09T13:45:00Z","v":512596,"vw":7.200268},{"c":7.205,"h":7.245,"l":7.19,"n":1031,"o":7.195,"t":"2026-10-09T13:50:00Z","v":295943,"vw":7.214039},{"c":7.21,"h":7.24,"l":7.19,"n":1012,"o":7.2,"t":"2026-10-09T13:55:00Z","v":208572,"vw":7.212546},{"c":7.235,"h":7.25,"l":7.21,"n":1182,"o":7.21,"t":"2026-10-09T14:00:00Z","v":242200,"vw":7.231034},{"c":7.215,"h":7.24,"l":7.21,"n":876,"o":7.23,"t":"2026-10-09T14:05:00Z","v":192821,"vw":7.225833},{"c":7.195,"h":7.215,"l":7.17,"n":1256,"o":7.215,"t":"2026-10-09T14:10:00Z","v":479975,"vw":7.192554},{"c":7.195,"h":7.215,"l":7.19,"n":896,"o":7.2,"t":"2026-10-09T14:15:00Z","v":177860,"vw":7.199972},{"c":7.205,"h":7.22,"l":7.19,"n":866,"o":7.1901,"t":"2026-10-09T14:20:00Z","v":171614,"vw":7.205317},{"c":7.21,"h":7.22,"l":7.2,"n":765,"o":7.205,"t":"2026-10-09T14:25:00Z","v":112404,"vw":7.208976},{"c":7.195,"h":7.21,"l":7.18,"n":1020,"o":7.205,"t":"2026-10-09T14:30:00Z","v":336147,"vw":7.198174},{"c":7.185,"h":7.1999,"l":7.18,"n":783,"o":7.195,"t":"2026-10-09T14:35:00Z","v":145208,"vw":7.184355},{"c":7.185,"h":7.19,"l":7.17,"n":990,"o":7.185,"t":"2026-10-09T14:40:00Z","v":151025,"vw":7.177477},{"c":7.165,"h":7.19,"l":7.16,"n":1101,"o":7.1801,"t":"2026-10-09T14:45:00Z","v":183164,"vw":7.175174},{"c":7.195,"h":7.2,"l":7.16,"n":886,"o":7.1629,"t":"2026-10-09T14:50:00Z","v":321020,"vw":7.181893},{"c":7.195,"h":7.22,"l":7.19,"n":890,"o":7.19,"t":"2026-10-09T14:55:00Z","v":202268,"vw":7.203876},{"c":7.22,"h":7.225,"l":7.19,"n":915,"o":7.195,"t":"2026-10-09T15:00:00Z","v":249723,"vw":7.212607},{"c":7.175,"h":7.215,"l":7.16,"n":1107,"o":7.215,"t":"2026-10-09T15:05:00Z","v":248742,"vw":7.18088},{"c":7.1862,"h":7.19,"l":7.17,"n":585,"o":7.1701,"t":"2026-10-09T15:10:00Z","v":195971,"vw":7.185965},{"c":7.205,"h":7.21,"l":7.185,"n":590,"o":7.19,"t":"2026-10-09T15:15:00Z","v":166958,"vw":7.199735},{"c":7.205,"h":7.21,"l":7.2,"n":501,"o":7.205,"t":"2026-10-09T15:20:00Z","v":81735,"vw":7.205961},{"c":7.17,"h":7.2053,"l":7.17,"n":896,"o":7.2,"t":"2026-10-09T15:25:00Z","v":170601,"vw":7.190087},{"c":7.18,"h":7.2,"l":7.1701,"n":596,"o":7.175,"t":"2026-10-09T15:30:00Z","v":94564,"vw":7.183908},{"c":7.1899,"h":7.195,"l":7.17,"n":745,"o":7.18,"t":"2026-10-09T15:35:00Z","v":131669,"vw":7.183959},{"c":7.1599,"h":7.19,"l":7.15,"n":1282,"o":7.185,"t":"2026-10-09T15:40:00Z","v":239266,"vw":7.165437},{"c":7.15,"h":7.16,"l":7.14,"n":1217,"o":7.15,"t":"2026-10-09T15:45:00Z","v":236913,"vw":7.151518},{"c":7.145,"h":7.16,"l":7.14,"n":733,"o":7.155,"t":"2026-10-09T15:50:00Z","v":122704,"vw":7.150196},{"c":7.13,"h":7.15,"l":7.13,"n":1369,"o":7.145,"t":"2026-10-09T15:55:00Z","v":220259,"vw":7.138966},{"c":7.125,"h":7.14,"l":7.12,"n":1317,"o":7.135,"t":"2026-10-09T16:00:00Z","v":405480,"vw":7.126875},{"c":7.095,"h":7.13,"l":7.09,"n":2400,"o":7.125,"t":"2026-10-09T16:05:00Z","v":529781,"vw":7.106695},{"c":7.105,"h":7.12,"l":7.09,"n":1022,"o":7.09,"t":"2026-10-09T16:10:00Z","v":351566,"vw":7.104681},{"c":7.09,"h":7.11,"l":7.09,"n":968,"o":7.11,"t":"2026-10-09T16:15:00Z","v":302370,"vw":7.101619},{"c":7.075,"h":7.1,"l":7.07,"n":1652,"o":7.095,"t":"2026-10-09T16:20:00Z","v":469502,"vw":7.080872},{"c":7.095,"h":7.0971,"l":7.07,"n":1017,"o":7.075,"t":"2026-10-09T16:25:00Z","v":304712,"vw":7.084337},{"c":7.095,"h":7.11,"l":7.09,"n":878,"o":7.095,"t":"2026-10-09T16:30:00Z","v":325250,"vw":7.098047},{"c":7.085,"h":7.1,"l":7.082,"n":817,"o":7.095,"t":"2026-10-09T16:35:00Z","v":196316,"vw":7.094661},{"c":7.085,"h":7.1,"l":7.08,"n":740,"o":7.0899,"t":"2026-10-09T16:40:00Z","v":246953,"vw":7.092444},{"c":7.1,"h":7.1099,"l":7.07,"n":1161,"o":7.085,"t":"2026-10-09T16:45:00Z","v":513518,"vw":7.089105},{"c":7.105,"h":7.13,"l":7.1,"n":1091,"o":7.11,"t":"2026-10-09T16:50:00Z","v":550850,"vw":7.110866},{"c":7.11,"h":7.115,"l":7.1,"n":895,"o":7.105,"t":"2026-10-09T16:55:00Z","v":305334,"vw":7.106832},{"c":7.12,"h":7.13,"l":7.1,"n":1294,"o":7.105,"t":"2026-10-09T17:00:00Z","v":553213,"vw":7.116632},{"c":7.085,"h":7.115,"l":7.08,"n":1146,"o":7.115,"t":"2026-10-09T17:05:00Z","v":493689,"vw":7.098129},{"c":7.08,"h":7.1,"l":7.07,"n":1375,"o":7.085,"t":"2026-10-09T17:10:00Z","v":527188,"vw":7.08662},{"c":7.1,"h":7.1,"l":7.08,"n":746,"o":7.08,"t":"2026-10-09T17:15:00Z","v":336429,"vw":7.090701},{"c":7.1,"h":7.1,"l":7.09,"n":517,"o":7.095,"t":"2026-10-09T17:20:00Z","v":186617,"vw":7.094016},{"c":7.105,"h":7.11,"l":7.09,"n":682,"o":7.095,"t":"2026-10-09T17:25:00Z","v":286800,"vw":7.098474},{"c":7.135,"h":7.14,"l":7.1,"n":714,"o":7.105,"t":"2026-10-09T17:30:00Z","v":541837,"vw":7.115271},{"c":7.115,"h":7.14,"l":7.11,"n":720,"o":7.136,"t":"2026-10-09T17:35:00Z","v":348729,"vw":7.126372},{"c":7.1001,"h":7.12,"l":7.1,"n":996,"o":7.115,"t":"2026-10-09T17:40:00Z","v":420935,"vw":7.112374},{"c":7.102,"h":7.125,"l":7.09,"n":1136,"o":7.1099,"t":"2026-10-09T17:45:00Z","v":406575,"vw":7.106215},{"c":7.14,"h":7.15,"l":7.1,"n":931,"o":7.1,"t":"2026-10-09T17:50:00Z","v":435534,"vw":7.119311},{"c":7.165,"h":7.1799,"l":7.14,"n":916,"o":7.1432,"t":"2026-10-09T17:55:00Z","v":415350,"vw":7.155979},{"c":7.185,"h":7.2,"l":7.16,"n":1118,"o":7.1699,"t":"2026-10-09T18:00:00Z","v":740195,"vw":7.18142},{"c":7.185,"h":7.2,"l":7.17,"n":900,"o":7.1801,"t":"2026-10-09T18:05:00Z","v":454634,"vw":7.183303},{"c":7.19,"h":7.2,"l":7.18,"n":713,"o":7.185,"t":"2026-10-09T18:10:00Z","v":328561,"vw":7.18926},{"c":7.205,"h":7.21,"l":7.19,"n":772,"o":7.19,"t":"2026-10-09T18:15:00Z","v":263297,"vw":7.200735},{"c":7.19,"h":7.21,"l":7.19,"n":780,"o":7.205,"t":"2026-10-09T18:20:00Z","v":305892,"vw":7.195945},{"c":7.17,"h":7.19,"l":7.17,"n":950,"o":7.19,"t":"2026-10-09T18:25:00Z","v":321796,"vw":7.184354},{"c":7.16,"h":7.18,"l":7.16,"n":887,"o":7.17,"t":"2026-10-09T18:30:00Z","v":288724,"vw":7.167019},{"c":7.175,"h":7.18,"l":7.16,"n":673,"o":7.165,"t":"2026-10-09T18:35:00Z","v":224951,"vw":7.171129},{"c":7.16,"h":7.18,"l":7.16,"n":770,"o":7.17,"t":"2026-10-09T18:40:00Z","v":196301,"vw":7.168215},{"c":7.2101,"h":7.22,"l":7.16,"n":939,"o":7.17,"t":"2026-10-09T18:45:00Z","v":599148,"vw":7.192863},{"c":7.2,"h":7.235,"l":7.19,"n":872,"o":7.215,"t":"2026-10-09T18:50:00Z","v":591881,"vw":7.213934},{"c":7.19,"h":7.2,"l":7.18,"n":909,"o":7.195,"t":"2026-10-09T18:55:00Z","v":161379,"vw":7.187026},{"c":7.195,"h":7.2,"l":7.18,"n":753,"o":7.18,"t":"2026-10-09T19:00:00Z","v":266127,"vw":7.186094},{"c":7.18,"h":7.2,"l":7.17,"n":727,"o":7.195,"t":"2026-10-09T19:05:00Z","v":211315,"vw":7.186013},{"c":7.19,"h":7.2,"l":7.175,"n":811,"o":7.1799,"t":"2026-10-09T19:10:00Z","v":558553,"vw":7.187657},{"c":7.175,"h":7.19,"l":7.15,"n":855,"o":7.185,"t":"2026-10-09T19:15:00Z","v":383485,"vw":7.16564},{"c":7.175,"h":7.19,"l":7.17,"n":660,"o":7.17,"t":"2026-10-09T19:20:00Z","v":237700,"vw":7.177359},{"c":7.15,"h":7.175,"l":7.14,"n":1063,"o":7.175,"t":"2026-10-09T19:25:00Z","v":287749,"vw":7.15772},{"c":7.1498,"h":7.175,"l":7.14,"n":1166,"o":7.155,"t":"2026-10-09T19:30:00Z","v":437981,"vw":7.159791},{"c":7.15,"h":7.16,"l":7.145,"n":997,"o":7.145,"t":"2026-10-09T19:35:00Z","v":201568,"vw":7.154729},{"c":7.16,"h":7.17,"l":7.14,"n":1467,"o":7.16,"t":"2026-10-09T19:40:00Z","v":488850,"vw":7.154505},{"c":7.1799,"h":7.18,"l":7.15,"n":1327,"o":7.155,"t":"2026-10-09T19:45:00Z","v":314534,"vw":7.16446},{"c":7.195,"h":7.2,"l":7.17,"n":1684,"o":7.175,"t":"2026-10-09T19:50:00Z","v":500784,"vw":7.187995},{"c":7.2,"h":7.23,"l":7.18,"n":4349,"o":7.195,"t":"2026-10-09T19:55:00Z","v":1555030,"vw":7.202931},{"c":7.2,"h":7.2,"l":7.1818,"n":126,"o":7.2,"t":"2026-10-09T20:00:00Z","v":3059709,"vw":7.199973},{"c":7.201,"h":7.21,"l":7.19,"n":53,"o":7.2,"t":"2026-10-09T20:05:00Z","v":16808,"vw":7.195277},{"c":7.1906,"h":7.22,"l":7.1906,"n":40,"o":7.21,"t":"2026-10-09T20:10:00Z","v":5382,"vw":7.205823},{"c":7.21,"h":7.2193,"l":7.1902,"n":24,"o":7.1902,"t":"2026-10-09T20:15:00Z","v":5578,"vw":7.201457},{"c":7.21,"h":7.21,"l":7.2,"n":10,"o":7.2092,"t":"2026-10-09T20:20:00Z","v":2267,"vw":7.202473},{"c":7.2001,"h":7.21,"l":7.2,"n":20,"o":7.2003,"t":"2026-10-09T20:25:00Z","v":3964,"vw":7.201052},{"c":7.1996,"h":7.2098,"l":7.188,"n":88,"o":7.2098,"t":"2026-10-09T20:30:00Z","v":9539,"vw":7.195323},{"c":7.2,"h":7.2,"l":7.19,"n":12,"o":7.1992,"t":"2026-10-09T20:35:00Z","v":1195,"vw":7.194055},{"c":7.1806,"h":7.1905,"l":7.17,"n":166,"o":7.1905,"t":"2026-10-09T20:40:00Z","v":14141,"vw":7.177932},{"c":7.2,"h":7.2,"l":7.19,"n":45,"o":7.1992,"t":"2026-10-09T20:45:00Z","v":3271,"vw":7.198034},{"c":7.2,"h":7.2001,"l":7.2,"n":68,"o":7.2,"t":"2026-10-09T20:50:00Z","v":6188,"vw":7.200003},{"c":7.2,"h":7.2,"l":7.1902,"n":44,"o":7.1985,"t":"2026-10-09T20:55:00Z","v":3107,"vw":7.198786},{"c":7.1946,"h":7.21,"l":7.19,"n":23,"o":7.21,"t":"2026-10-09T21:00:00Z","v":1783,"vw":7.195158},{"c":7.2,"h":7.22,"l":7.2,"n":15,"o":7.2,"t":"2026-10-09T21:05:00Z","v":887,"vw":7.207392},{"c":7.2001,"h":7.2001,"l":7.2001,"n":4,"o":7.2001,"t":"2026-10-09T21:10:00Z","v":124,"vw":7.2001},{"c":7.2,"h":7.2133,"l":7.19,"n":69,"o":7.2133,"t":"2026-10-09T21:15:00Z","v":4545,"vw":7.203566},{"c":7.18,"h":7.2039,"l":7.18,"n":38,"o":7.19,"t":"2026-10-09T21:20:00Z","v":21716,"vw":7.19032},{"c":7.18,"h":7.1898,"l":7.18,"n":7,"o":7.1898,"t":"2026-10-09T21:25:00Z","v":1047,"vw":7.182874},{"c":7.18,"h":7.19,"l":7.18,"n":48,"o":7.19,"t":"2026-10-09T21:30:00Z","v":2599,"vw":7.180796},{"c":7.17,"h":7.19,"l":7.16,"n":78,"o":7.18,"t":"2026-10-09T21:35:00Z","v":6620,"vw":7.17481},{"c":7.181,"h":7.19,"l":7.18,"n":25,"o":7.18,"t":"2026-10-09T21:40:00Z","v":1206,"vw":7.181544},{"c":7.19,"h":7.19,"l":7.18,"n":33,"o":7.19,"t":"2026-10-09T21:45:00Z","v":2492,"vw":7.182499},{"c":7.19,"h":7.19,"l":7.18,"n":24,"o":7.1899,"t":"2026-10-09T21:50:00Z","v":916,"vw":7.18804},{"c":7.19,"h":7.19,"l":7.18,"n":49,"o":7.18,"t":"2026-10-09T21:55:00Z","v":2404,"vw":7.181466},{"c":7.18,"h":7.19,"l":7.18,"n":22,"o":7.19,"t":"2026-10-09T22:00:00Z","v":1785,"vw":7.182379},{"c":7.1798,"h":7.18,"l":7.17,"n":72,"o":7.18,"t":"2026-10-09T22:05:00Z","v":3327,"vw":7.178125},{"c":7.18,"h":7.18,"l":7.17,"n":24,"o":7.18,"t":"2026-10-09T22:10:00Z","v":2671,"vw":7.179165},{"c":7.17,"h":7.18,"l":7.17,"n":23,"o":7.18,"t":"2026-10-09T22:15:00Z","v":1270,"vw":7.178506},{"c":7.1715,"h":7.1715,"l":7.1715,"n":2,"o":7.1715,"t":"2026-10-09T22:20:00Z","v":251,"vw":7.1715},{"c":7.18,"h":7.18,"l":7.17,"n":61,"o":7.18,"t":"2026-10-09T22:25:00Z","v":3427,"vw":7.177627},{"c":7.18,"h":7.19,"l":7.18,"n":37,"o":7.18,"t":"2026-10-09T22:30:00Z","v":4397,"vw":7.189198},{"c":7.19,"h":7.19,"l":7.19,"n":8,"o":7.19,"t":"2026-10-09T22:35:00Z","v":471,"vw":7.19},{"c":7.1815,"h":7.1815,"l":7.18,"n":12,"o":7.18,"t":"2026-10-09T22:40:00Z","v":4695,"vw":7.180978},{"c":7.1885,"h":7.19,"l":7.18,"n":16,"o":7.1801,"t":"2026-10-09T22:45:00Z","v":2140,"vw":7.183697},{"c":7.19,"h":7.19,"l":7.1803,"n":12,"o":7.19,"t":"2026-10-09T22:50:00Z","v":3078,"vw":7.181413},{"c":7.18,"h":7.19,"l":7.18,"n":28,"o":7.1804,"t":"2026-10-09T22:55:00Z","v":3089,"vw":7.188255},{"c":7.1885,"h":7.19,"l":7.1885,"n":12,"o":7.1899,"t":"2026-10-09T23:00:00Z","v":1571,"vw":7.189245},{"c":7.19,"h":7.19,"l":7.18,"n":15,"o":7.18,"t":"2026-10-09T23:05:00Z","v":344,"vw":7.185},{"c":7.1897,"h":7.19,"l":7.1897,"n":28,"o":7.19,"t":"2026-10-09T23:10:00Z","v":2529,"vw":7.189951},{"c":7.19,"h":7.19,"l":7.1808,"n":42,"o":7.1808,"t":"2026-10-09T23:15:00Z","v":2867,"vw":7.189163},{"c":7.1897,"h":7.19,"l":7.18,"n":10,"o":7.19,"t":"2026-10-09T23:20:00Z","v":3603,"vw":7.181532},{"c":7.1991,"h":7.2,"l":7.18,"n":19,"o":7.19,"t":"2026-10-09T23:25:00Z","v":1593,"vw":7.187764},{"c":7.1994,"h":7.1994,"l":7.1903,"n":3,"o":7.1903,"t":"2026-10-09T23:30:00Z","v":800,"vw":7.198263},{"c":7.195,"h":7.2,"l":7.19,"n":7,"o":7.1997,"t":"2026-10-09T23:35:00Z","v":4150,"vw":7.192032},{"c":7.1903,"h":7.2,"l":7.19,"n":12,"o":7.2,"t":"2026-10-09T23:40:00Z","v":2739,"vw":7.196352},{"c":7.2,"h":7.2,"l":7.1985,"n":4,"o":7.1985,"t":"2026-10-09T23:45:00Z","v":2121,"vw":7.198571},{"c":7.19,"h":7.19,"l":7.19,"n":50,"o":7.19,"t":"2026-10-09T23:50:00Z","v":1823,"vw":7.19},{"c":7.19,"h":7.19,"l":7.19,"n":28,"o":7.19,"t":"2026-10-09T23:55:00Z","v":1653,"vw":7.19},{"c":7.12,"h":7.24,"l":7.1,"n":1488,"o":7.15,"t":"2026-10-12T08:00:00Z","v":205901,"vw":7.141983},{"c":7.13,"h":7.22,"l":7.13,"n":104,"o":7.15,"t":"2026-10-12T08:05:00Z","v":5093,"vw":7.17714},{"c":7.12,"h":7.14,"l":7.12,"n":65,"o":7.13,"t":"2026-10-12T08:10:00Z","v":3927,"vw":7.128843},{"c":7.1,"h":7.12,"l":7.1,"n":37,"o":7.12,"t":"2026-10-12T08:15:00Z","v":2070,"vw":7.106978},{"c":7.11,"h":7.12,"l":7.1,"n":77,"o":7.1,"t":"2026-10-12T08:20:00Z","v":5902,"vw":7.110956},{"c":7.12,"h":7.12,"l":7.1,"n":99,"o":7.11,"t":"2026-10-12T08:25:00Z","v":18713,"vw":7.108598},{"c":7.1097,"h":7.11,"l":7.1097,"n":35,"o":7.11,"t":"2026-10-12T08:30:00Z","v":2692,"vw":7.109919},{"c":7.0905,"h":7.11,"l":7.09,"n":114,"o":7.11,"t":"2026-10-12T08:35:00Z","v":7020,"vw":7.094708},{"c":7.07,"h":7.09,"l":7.07,"n":116,"o":7.08,"t":"2026-10-12T08:40:00Z","v":17693,"vw":7.079211},{"c":7.07,"h":7.08,"l":7.07,"n":35,"o":7.08,"t":"2026-10-12T08:45:00Z","v":6083,"vw":7.073339},{"c":7.08,"h":7.08,"l":7.0703,"n":19,"o":7.0703,"t":"2026-10-12T08:50:00Z","v":1754,"vw":7.072824},{"c":7.0704,"h":7.08,"l":7.0704,"n":26,"o":7.0706,"t":"2026-10-12T08:55:00Z","v":6577,"vw":7.078292},{"c":7.08,"h":7.09,"l":7.07,"n":134,"o":7.07,"t":"2026-10-12T09:00:00Z","v":49969,"vw":7.080114},{"c":7.0705,"h":7.08,"l":7.07,"n":90,"o":7.07,"t":"2026-10-12T09:05:00Z","v":10793,"vw":7.072935},{"c":7.065,"h":7.07,"l":7.05,"n":217,"o":7.07,"t":"2026-10-12T09:10:00Z","v":13117,"vw":7.063929},{"c":7.07,"h":7.08,"l":7.06,"n":93,"o":7.06,"t":"2026-10-12T09:15:00Z","v":18871,"vw":7.074997},{"c":7.08,"h":7.09,"l":7.07,"n":86,"o":7.08,"t":"2026-10-12T09:20:00Z","v":16262,"vw":7.082103},{"c":7.08,"h":7.08,"l":7.07,"n":63,"o":7.08,"t":"2026-10-12T09:25:00Z","v":6476,"vw":7.074998},{"c":7.0697,"h":7.07,"l":7.06,"n":67,"o":7.07,"t":"2026-10-12T09:30:00Z","v":7571,"vw":7.064148},{"c":7.06,"h":7.07,"l":7.05,"n":158,"o":7.07,"t":"2026-10-12T09:35:00Z","v":14052,"vw":7.059526},{"c":7.0604,"h":7.0699,"l":7.05,"n":236,"o":7.06,"t":"2026-10-12T09:40:00Z","v":21481,"vw":7.057259},{"c":7.08,"h":7.09,"l":7.07,"n":60,"o":7.07,"t":"2026-10-12T09:45:00Z","v":6545,"vw":7.075737},{"c":7.08,"h":7.08,"l":7.08,"n":24,"o":7.08,"t":"2026-10-12T09:50:00Z","v":2112,"vw":7.08},{"c":7.071,"h":7.0795,"l":7.07,"n":39,"o":7.0704,"t":"2026-10-12T09:55:00Z","v":3740,"vw":7.072027},{"c":7.08,"h":7.09,"l":7.07,"n":55,"o":7.07,"t":"2026-10-12T10:00:00Z","v":5133,"vw":7.082497},{"c":7.07,"h":7.07,"l":7.07,"n":15,"o":7.07,"t":"2026-10-12T10:05:00Z","v":477,"vw":7.07},{"c":7.0795,"h":7.08,"l":7.0795,"n":57,"o":7.08,"t":"2026-10-12T10:10:00Z","v":7900,"vw":7.079965},{"c":7.0795,"h":7.08,"l":7.07,"n":77,"o":7.07,"t":"2026-10-12T10:15:00Z","v":9151,"vw":7.071399},{"c":7.08,"h":7.08,"l":7.0704,"n":30,"o":7.0704,"t":"2026-10-12T10:20:00Z","v":2673,"vw":7.078273},{"c":7.07,"h":7.09,"l":7.07,"n":110,"o":7.09,"t":"2026-10-12T10:25:00Z","v":8942,"vw":7.08155},{"c":7.08,"h":7.08,"l":7.07,"n":51,"o":7.08,"t":"2026-10-12T10:30:00Z","v":3398,"vw":7.078042},{"c":7.08,"h":7.08,"l":7.07,"n":110,"o":7.08,"t":"2026-10-12T10:35:00Z","v":6314,"vw":7.07497},{"c":7.0705,"h":7.08,"l":7.0705,"n":13,"o":7.08,"t":"2026-10-12T10:40:00Z","v":647,"vw":7.075266},{"c":7.08,"h":7.08,"l":7.07,"n":43,"o":7.07,"t":"2026-10-12T10:45:00Z","v":1901,"vw":7.079126},{"c":7.0895,"h":7.0895,"l":7.07,"n":59,"o":7.07,"t":"2026-10-12T10:50:00Z","v":6599,"vw":7.070907},{"c":7.09,"h":7.1,"l":7.08,"n":115,"o":7.08,"t":"2026-10-12T10:55:00Z","v":12495,"vw":7.09316},{"c":7.09,"h":7.1,"l":7.08,"n":171,"o":7.09,"t":"2026-10-12T11:00:00Z","v":16293,"vw":7.094879},{"c":7.07,"h":7.1,"l":7.07,"n":101,"o":7.09,"t":"2026-10-12T11:05:00Z","v":10060,"vw":7.08604},{"c":7.0803,"h":7.0981,"l":7.07,"n":65,"o":7.0927,"t":"2026-10-12T11:10:00Z","v":7150,"vw":7.088003},{"c":7.08,"h":7.09,"l":7.08,"n":88,"o":7.09,"t":"2026-10-12T11:15:00Z","v":6794,"vw":7.083836},{"c":7.08,"h":7.09,"l":7.08,"n":147,"o":7.08,"t":"2026-10-12T11:20:00Z","v":4643,"vw":7.086542},{"c":7.08,"h":7.0899,"l":7.08,"n":60,"o":7.08,"t":"2026-10-12T11:25:00Z","v":4226,"vw":7.085349},{"c":7.0899,"h":7.09,"l":7.08,"n":55,"o":7.09,"t":"2026-10-12T11:30:00Z","v":2911,"vw":7.083824},{"c":7.08,"h":7.09,"l":7.07,"n":157,"o":7.0803,"t":"2026-10-12T11:35:00Z","v":12103,"vw":7.081643},{"c":7.08,"h":7.0885,"l":7.07,"n":53,"o":7.0885,"t":"2026-10-12T11:40:00Z","v":4388,"vw":7.080072},{"c":7.08,"h":7.09,"l":7.07,"n":69,"o":7.08,"t":"2026-10-12T11:45:00Z","v":3873,"vw":7.078453},{"c":7.08,"h":7.09,"l":7.07,"n":75,"o":7.07,"t":"2026-10-12T11:50:00Z","v":3173,"vw":7.082358},{"c":7.08,"h":7.08,"l":7.07,"n":80,"o":7.07,"t":"2026-10-12T11:55:00Z","v":12786,"vw":7.073146},{"c":7.0722,"h":7.08,"l":7.0701,"n":27,"o":7.0701,"t":"2026-10-12T12:00:00Z","v":14432,"vw":7.071389},{"c":7.08,"h":7.08,"l":7.07,"n":54,"o":7.07,"t":"2026-10-12T12:05:00Z","v":2339,"vw":7.075847},{"c":7.08,"h":7.09,"l":7.07,"n":221,"o":7.08,"t":"2026-10-12T12:10:00Z","v":42332,"vw":7.077518},{"c":7.08,"h":7.0801,"l":7.0703,"n":52,"o":7.08,"t":"2026-10-12T12:15:00Z","v":38172,"vw":7.079869},{"c":7.0797,"h":7.0805,"l":7.0785,"n":50,"o":7.08,"t":"2026-10-12T12:20:00Z","v":9230,"vw":7.079852},{"c":7.07,"h":7.08,"l":7.07,"n":54,"o":7.08,"t":"2026-10-12T12:25:00Z","v":5794,"vw":7.077007},{"c":7.04,"h":7.07,"l":7.04,"n":574,"o":7.07,"t":"2026-10-12T12:30:00Z","v":66421,"vw":7.055721},{"c":7.06,"h":7.06,"l":7.04,"n":59,"o":7.05,"t":"2026-10-12T12:35:00Z","v":4522,"vw":7.050558},{"c":7.07,"h":7.07,"l":7.0503,"n":76,"o":7.058,"t":"2026-10-12T12:40:00Z","v":5207,"vw":7.061392},{"c":7.06,"h":7.07,"l":7.055,"n":85,"o":7.068,"t":"2026-10-12T12:45:00Z","v":4670,"vw":7.061614},{"c":7.0502,"h":7.06,"l":7.05,"n":62,"o":7.0505,"t":"2026-10-12T12:50:00Z","v":10319,"vw":7.053699},{"c":7.055,"h":7.06,"l":7.05,"n":112,"o":7.0504,"t":"2026-10-12T12:55:00Z","v":6822,"vw":7.051473},{"c":7.06,"h":7.06,"l":7.04,"n":111,"o":7.05,"t":"2026-10-12T13:00:00Z","v":21745,"vw":7.047198},{"c":7.06,"h":7.06,"l":7.05,"n":81,"o":7.0519,"t":"2026-10-12T13:05:00Z","v":9258,"vw":7.056003},{"c":7.0589,"h":7.0686,"l":7.05,"n":185,"o":7.05,"t":"2026-10-12T13:10:00Z","v":41045,"vw":7.056749},{"c":7.04,"h":7.06,"l":7.04,"n":103,"o":7.05,"t":"2026-10-12T13:15:00Z","v":13998,"vw":7.050075},{"c":7.03,"h":7.049,"l":7.03,"n":324,"o":7.049,"t":"2026-10-12T13:20:00Z","v":19582,"vw":7.035946},{"c":7.02,"h":7.04,"l":7.02,"n":479,"o":7.03,"t":"2026-10-12T13:25:00Z","v":70250,"vw":7.028861},{"c":6.88,"h":7.065,"l":6.88,"n":7929,"o":7.03,"t":"2026-10-12T13:30:00Z","v":2026161,"vw":6.98307},{"c":6.8999,"h":6.9099,"l":6.84,"n":3378,"o":6.88,"t":"2026-10-12T13:35:00Z","v":784169,"vw":6.8747},{"c":6.905,"h":6.93,"l":6.88,"n":2113,"o":6.8933,"t":"2026-10-12T13:40:00Z","v":539606,"vw":6.903874},{"c":6.8601,"h":6.92,"l":6.86,"n":2471,"o":6.905,"t":"2026-10-12T13:45:00Z","v":651079,"vw":6.880634},{"c":6.845,"h":6.88,"l":6.84,"n":2105,"o":6.865,"t":"2026-10-12T13:50:00Z","v":442380,"vw":6.860846},{"c":6.84,"h":6.8699,"l":6.84,"n":1687,"o":6.85,"t":"2026-10-12T13:55:00Z","v":352085,"vw":6.85176},{"c":6.8201,"h":6.86,"l":6.82,"n":2646,"o":6.85,"t":"2026-10-12T14:00:00Z","v":833766,"vw":6.839263},{"c":6.83,"h":6.84,"l":6.81,"n":1896,"o":6.825,"t":"2026-10-12T14:05:00Z","v":447952,"vw":6.824148},{"c":6.875,"h":6.88,"l":6.83,"n":1415,"o":6.84,"t":"2026-10-12T14:10:00Z","v":486920,"vw":6.85323},{"c":6.825,"h":6.88,"l":6.81,"n":1733,"o":6.875,"t":"2026-10-12T14:15:00Z","v":509414,"vw":6.838575},{"c":6.8094,"h":6.8399,"l":6.8,"n":1713,"o":6.8299,"t":"2026-10-12T14:20:00Z","v":349064,"vw":6.814369},{"c":6.785,"h":6.82,"l":6.7804,"n":2833,"o":6.805,"t":"2026-10-12T14:25:00Z","v":559860,"vw":6.801459},{"c":6.765,"h":6.79,"l":6.75,"n":2629,"o":6.785,"t":"2026-10-12T14:30:00Z","v":659636,"vw":6.765193},{"c":6.77,"h":6.79,"l":6.76,"n":1334,"o":6.7656,"t":"2026-10-12T14:35:00Z","v":471567,"vw":6.774606},{"c":6.75,"h":6.79,"l":6.75,"n":1997,"o":6.77,"t":"2026-10-12T14:40:00Z","v":723970,"vw":6.771158},{"c":6.7439,"h":6.77,"l":6.74,"n":2102,"o":6.75,"t":"2026-10-12T14:45:00Z","v":630071,"vw":6.75327},{"c":6.7401,"h":6.76,"l":6.73,"n":1802,"o":6.75,"t":"2026-10-12T14:50:00Z","v":595594,"vw":6.744582},{"c":6.7,"h":6.7499,"l":6.69,"n":2954,"o":6.7431,"t":"2026-10-12T14:55:00Z","v":745393,"vw":6.715857},{"c":6.72,"h":6.72,"l":6.7,"n":1383,"o":6.705,"t":"2026-10-12T15:00:00Z","v":398381,"vw":6.711123},{"c":6.71,"h":6.73,"l":6.701,"n":1338,"o":6.72,"t":"2026-10-12T15:05:00Z","v":388409,"vw":6.715399},{"c":6.715,"h":6.72,"l":6.71,"n":1231,"o":6.7101,"t":"2026-10-12T15:10:00Z","v":289468,"vw":6.716854},{"c":6.71,"h":6.72,"l":6.71,"n":1216,"o":6.715,"t":"2026-10-12T15:15:00Z","v":285947,"vw":6.714657},{"c":6.715,"h":6.72,"l":6.7,"n":2287,"o":6.71,"t":"2026-10-12T15:20:00Z","v":678188,"vw":6.712058},{"c":6.7101,"h":6.73,"l":6.71,"n":1182,"o":6.715,"t":"2026-10-12T15:25:00Z","v":319879,"vw":6.719871},{"c":6.7298,"h":6.73,"l":6.71,"n":1356,"o":6.7102,"t":"2026-10-12T15:30:00Z","v":425057,"vw":6.721098},{"c":6.725,"h":6.73,"l":6.72,"n":747,"o":6.7298,"t":"2026-10-12T15:35:00Z","v":150154,"vw":6.723792},{"c":6.72,"h":6.73,"l":6.72,"n":758,"o":6.725,"t":"2026-10-12T15:40:00Z","v":134878,"vw":6.724896},{"c":6.735,"h":6.74,"l":6.71,"n":1498,"o":6.725,"t":"2026-10-12T15:45:00Z","v":450868,"vw":6.729232},{"c":6.725,"h":6.74,"l":6.72,"n":787,"o":6.7386,"t":"2026-10-12T15:50:00Z","v":152636,"vw":6.72833},{"c":6.7099,"h":6.73,"l":6.705,"n":1231,"o":6.725,"t":"2026-10-12T15:55:00Z","v":331954,"vw":6.716292},{"c":6.7357,"h":6.74,"l":6.7,"n":1252,"o":6.71,"t":"2026-10-12T16:00:00Z","v":382227,"vw":6.720868},{"c":6.725,"h":6.75,"l":6.72,"n":1013,"o":6.735,"t":"2026-10-12T16:05:00Z","v":737401,"vw":6.73733},{"c":6.71,"h":6.73,"l":6.705,"n":978,"o":6.73,"t":"2026-10-12T16:10:00Z","v":241170,"vw":6.717616},{"c":6.72,"h":6.72,"l":6.7,"n":1306,"o":6.705,"t":"2026-10-12T16:15:00Z","v":398328,"vw":6.711194},{"c":6.715,"h":6.72,"l":6.71,"n":555,"o":6.715,"t":"2026-10-12T16:20:00Z","v":101263,"vw":6.716417},{"c":6.705,"h":6.72,"l":6.7,"n":796,"o":6.715,"t":"2026-10-12T16:25:00Z","v":160747,"vw":6.710533},{"c":6.71,"h":6.72,"l":6.7,"n":1057,"o":6.7,"t":"2026-10-12T16:30:00Z","v":256293,"vw":6.711091},{"c":6.72,"h":6.72,"l":6.71,"n":524,"o":6.7101,"t":"2026-10-12T16:35:00Z","v":84295,"vw":6.714323},{"c":6.7114,"h":6.725,"l":6.71,"n":1041,"o":6.715,"t":"2026-10-12T16:40:00Z","v":276843,"vw":6.717738},{"c":6.7,"h":6.72,"l":6.69,"n":2087,"o":6.711,"t":"2026-10-12T16:45:00Z","v":519904,"vw":6.705441},{"c":6.665,"h":6.71,"l":6.66,"n":2049,"o":6.705,"t":"2026-10-12T16:50:00Z","v":554267,"vw":6.685433},{"c":6.675,"h":6.68,"l":6.6601,"n":906,"o":6.665,"t":"2026-10-12T16:55:00Z","v":214922,"vw":6.671429},{"c":6.685,"h":6.69,"l":6.67,"n":946,"o":6.68,"t":"2026-10-12T17:00:00Z","v":275646,"vw":6.680727},{"c":6.715,"h":6.72,"l":6.68,"n":1242,"o":6.6899,"t":"2026-10-12T17:05:00Z","v":524012,"vw":6.696611},{"c":6.715,"h":6.72,"l":6.71,"n":812,"o":6.715,"t":"2026-10-12T17:10:00Z","v":282227,"vw":6.714966},{"c":6.735,"h":6.735,"l":6.69,"n":1427,"o":6.71,"t":"2026-10-12T17:15:00Z","v":545360,"vw":6.707204},{"c":6.73,"h":6.75,"l":6.73,"n":1134,"o":6.735,"t":"2026-10-12T17:20:00Z","v":421784,"vw":6.741545},{"c":6.7399,"h":6.74,"l":6.73,"n":601,"o":6.73,"t":"2026-10-12T17:25:00Z","v":154594,"vw":6.736381},{"c":6.7399,"h":6.76,"l":6.73,"n":1395,"o":6.735,"t":"2026-10-12T17:30:00Z","v":420134,"vw":6.74372},{"c":6.73,"h":6.76,"l":6.725,"n":1239,"o":6.74,"t":"2026-10-12T17:35:00Z","v":441867,"vw":6.74363},{"c":6.6801,"h":6.73,"l":6.68,"n":1199,"o":6.73,"t":"2026-10-12T17:40:00Z","v":379421,"vw":6.705763},{"c":6.68,"h":6.69,"l":6.67,"n":1154,"o":6.685,"t":"2026-10-12T17:45:00Z","v":390969,"vw":6.681359},{"c":6.665,"h":6.69,"l":6.66,"n":1225,"o":6.68,"t":"2026-10-12T17:50:00Z","v":564688,"vw":6.67345},{"c":6.66,"h":6.6799,"l":6.66,"n":1278,"o":6.67,"t":"2026-10-12T17:55:00Z","v":578392,"vw":6.670086},{"c":6.6661,"h":6.67,"l":6.66,"n":627,"o":6.665,"t":"2026-10-12T18:00:00Z","v":239778,"vw":6.665393},{"c":6.645,"h":6.675,"l":6.64,"n":2407,"o":6.665,"t":"2026-10-12T18:05:00Z","v":693096,"vw":6.658258},{"c":6.635,"h":6.66,"l":6.63,"n":1402,"o":6.6401,"t":"2026-10-12T18:10:00Z","v":599201,"vw":6.645342},{"c":6.645,"h":6.65,"l":6.62,"n":1409,"o":6.6399,"t":"2026-10-12T18:15:00Z","v":606889,"vw":6.635218},{"c":6.6485,"h":6.66,"l":6.64,"n":904,"o":6.64,"t":"2026-10-12T18:20:00Z","v":343087,"vw":6.64779},{"c":6.625,"h":6.66,"l":6.625,"n":1414,"o":6.6497,"t":"2026-10-12T18:25:00Z","v":487313,"vw":6.643608},{"c":6.62,"h":6.63,"l":6.61,"n":1532,"o":6.63,"t":"2026-10-12T18:30:00Z","v":586310,"vw":6.620133},{"c":6.66,"h":6.66,"l":6.62,"n":940,"o":6.6214,"t":"2026-10-12T18:35:00Z","v":364512,"vw":6.643934},{"c":6.665,"h":6.69,"l":6.655,"n":1360,"o":6.655,"t":"2026-10-12T18:40:00Z","v":576801,"vw":6.673905},{"c":6.655,"h":6.67,"l":6.65,"n":1211,"o":6.66,"t":"2026-10-12T18:45:00Z","v":612803,"vw":6.661302},{"c":6.675,"h":6.68,"l":6.65,"n":985,"o":6.6599,"t":"2026-10-12T18:50:00Z","v":311771,"vw":6.668592},{"c":6.665,"h":6.68,"l":6.66,"n":1627,"o":6.6772,"t":"2026-10-12T18:55:00Z","v":556780,"vw":6.670276},{"c":6.68,"h":6.68,"l":6.665,"n":754,"o":6.665,"t":"2026-10-12T19:00:00Z","v":318452,"vw":6.674911},{"c":6.675,"h":6.69,"l":6.67,"n":835,"o":6.675,"t":"2026-10-12T19:05:00Z","v":271870,"vw":6.679823},{"c":6.655,"h":6.68,"l":6.65,"n":909,"o":6.675,"t":"2026-10-12T19:10:00Z","v":338138,"vw":6.662777},{"c":6.6699,"h":6.67,"l":6.65,"n":1246,"o":6.655,"t":"2026-10-12T19:15:00Z","v":498877,"vw":6.659695},{"c":6.71,"h":6.71,"l":6.67,"n":1212,"o":6.67,"t":"2026-10-12T19:20:00Z","v":611583,"vw":6.69533},{"c":6.7,"h":6.72,"l":6.69,"n":1188,"o":6.705,"t":"2026-10-12T19:25:00Z","v":515288,"vw":6.705477},{"c":6.715,"h":6.72,"l":6.695,"n":1303,"o":6.695,"t":"2026-10-12T19:30:00Z","v":421990,"vw":6.709002},{"c":6.715,"h":6.73,"l":6.71,"n":1146,"o":6.715,"t":"2026-10-12T19:35:00Z","v":341148,"vw":6.719525},{"c":6.695,"h":6.72,"l":6.68,"n":1628,"o":6.715,"t":"2026-10-12T19:40:00Z","v":414396,"vw":6.694898},{"c":6.6615,"h":6.7,"l":6.66,"n":1877,"o":6.695,"t":"2026-10-12T19:45:00Z","v":669613,"vw":6.686345},{"c":6.655,"h":6.67,"l":6.65,"n":1555,"o":6.66,"t":"2026-10-12T19:50:00Z","v":594446,"vw":6.658643},{"c":6.695,"h":6.7,"l":6.65,"n":5330,"o":6.655,"t":"2026-10-12T19:55:00Z","v":1754506,"vw":6.674724},{"c":6.71,"h":6.77,"l":6.68,"n":532,"o":6.7,"t":"2026-10-12T20:00:00Z","v":2258228,"vw":6.70246},{"c":6.7,"h":6.71,"l":6.699,"n":72,"o":6.71,"t":"2026-10-12T20:05:00Z","v":39128,"vw":6.702903},{"c":6.7083,"h":6.71,"l":6.6915,"n":92,"o":6.7,"t":"2026-10-12T20:10:00Z","v":21453,"vw":6.70293},{"c":6.71,"h":6.72,"l":6.7,"n":79,"o":6.71,"t":"2026-10-12T20:15:00Z","v":22376,"vw":6.70966},{"c":6.71,"h":6.74,"l":6.7,"n":74,"o":6.71,"t":"2026-10-12T20:20:00Z","v":15962,"vw":6.727988},{"c":6.7092,"h":6.71,"l":6.7,"n":38,"o":6.71,"t":"2026-10-12T20:25:00Z","v":4861,"vw":6.70792},{"c":6.7015,"h":6.71,"l":6.7002,"n":42,"o":6.7014,"t":"2026-10-12T20:30:00Z","v":11307,"vw":6.708675},{"c":6.71,"h":6.71,"l":6.7,"n":39,"o":6.71,"t":"2026-10-12T20:35:00Z","v":5251,"vw":6.706702},{"c":6.71,"h":6.71,"l":6.7,"n":112,"o":6.7092,"t":"2026-10-12T20:40:00Z","v":16765,"vw":6.701487},{"c":6.7107,"h":6.72,"l":6.7,"n":32,"o":6.7001,"t":"2026-10-12T20:45:00Z","v":7089,"vw":6.716418},{"c":6.71,"h":6.7111,"l":6.71,"n":42,"o":6.71,"t":"2026-10-12T20:50:00Z","v":11571,"vw":6.710481},{"c":6.71,"h":6.72,"l":6.71,"n":35,"o":6.71,"t":"2026-10-12T20:55:00Z","v":2751,"vw":6.710813},{"c":6.72,"h":6.72,"l":6.71,"n":39,"o":6.71,"t":"2026-10-12T21:00:00Z","v":9613,"vw":6.715022},{"c":6.7195,"h":6.72,"l":6.718,"n":51,"o":6.72,"t":"2026-10-12T21:05:00Z","v":4673,"vw":6.719667},{"c":6.7195,"h":6.72,"l":6.71,"n":20,"o":6.7192,"t":"2026-10-12T21:10:00Z","v":2955,"vw":6.717421},{"c":6.72,"h":6.72,"l":6.71,"n":28,"o":6.7199,"t":"2026-10-12T21:15:00Z","v":5984,"vw":6.71239},{"c":6.72,"h":6.72,"l":6.71,"n":44,"o":6.7194,"t":"2026-10-12T21:20:00Z","v":8067,"vw":6.711357},{"c":6.72,"h":6.72,"l":6.71,"n":43,"o":6.72,"t":"2026-10-12T21:25:00Z","v":5389,"vw":6.718444},{"c":6.7108,"h":6.72,"l":6.71,"n":25,"o":6.7198,"t":"2026-10-12T21:30:00Z","v":2414,"vw":6.711899},{"c":6.7298,"h":6.73,"l":6.72,"n":23,"o":6.72,"t":"2026-10-12T21:35:00Z","v":2065,"vw":6.723167},{"c":6.71,"h":6.73,"l":6.71,"n":49,"o":6.73,"t":"2026-10-12T21:40:00Z","v":2643,"vw":6.720622},{"c":6.71,"h":6.72,"l":6.71,"n":20,"o":6.71,"t":"2026-10-12T21:45:00Z","v":2596,"vw":6.710604},{"c":6.73,"h":6.73,"l":6.71,"n":48,"o":6.72,"t":"2026-10-12T21:50:00Z","v":16554,"vw":6.7158},{"c":6.71,"h":6.72,"l":6.7,"n":187,"o":6.71,"t":"2026-10-12T21:55:00Z","v":24413,"vw":6.70875},{"c":6.71,"h":6.71,"l":6.7,"n":14,"o":6.71,"t":"2026-10-12T22:00:00Z","v":1758,"vw":6.706367},{"c":6.7,"h":6.71,"l":6.7,"n":35,"o":6.7,"t":"2026-10-12T22:05:00Z","v":2300,"vw":6.702778},{"c":6.71,"h":6.71,"l":6.7,"n":31,"o":6.7,"t":"2026-10-12T22:10:00Z","v":2733,"vw":6.706721},{"c":6.7269,"h":6.7269,"l":6.71,"n":73,"o":6.71,"t":"2026-10-12T22:15:00Z","v":2368,"vw":6.714788},{"c":6.7003,"h":6.72,"l":6.7003,"n":41,"o":6.7189,"t":"2026-10-12T22:20:00Z","v":5966,"vw":6.704917},{"c":6.7099,"h":6.71,"l":6.7,"n":22,"o":6.7001,"t":"2026-10-12T22:25:00Z","v":9027,"vw":6.700529},{"c":6.7,"h":6.71,"l":6.7,"n":18,"o":6.71,"t":"2026-10-12T22:30:00Z","v":991,"vw":6.706637},{"c":6.7022,"h":6.71,"l":6.7,"n":33,"o":6.7,"t":"2026-10-12T22:35:00Z","v":4504,"vw":6.70245},{"c":6.7,"h":6.71,"l":6.7,"n":23,"o":6.71,"t":"2026-10-12T22:40:00Z","v":1656,"vw":6.707035},{"c":6.709,"h":6.709,"l":6.709,"n":3,"o":6.709,"t":"2026-10-12T22:45:00Z","v":5016,"vw":6.709},{"c":6.71,"h":6.71,"l":6.7,"n":182,"o":6.7,"t":"2026-10-12T22:50:00Z","v":4618,"vw":6.708081},{"c":6.72,"h":6.72,"l":6.7,"n":76,"o":6.71,"t":"2026-10-12T22:55:00Z","v":13760,"vw":6.713959},{"c":6.7,"h":6.71,"l":6.7,"n":8,"o":6.7,"t":"2026-10-12T23:00:00Z","v":1086,"vw":6.700948},{"c":6.71,"h":6.72,"l":6.71,"n":6,"o":6.72,"t":"2026-10-12T23:05:00Z","v":243,"vw":6.715327},{"c":6.7,"h":6.7,"l":6.69,"n":142,"o":6.7,"t":"2026-10-12T23:10:00Z","v":4889,"vw":6.699202},{"c":6.69,"h":6.7,"l":6.69,"n":39,"o":6.69,"t":"2026-10-12T23:15:00Z","v":4788,"vw":6.696119},{"c":6.7,"h":6.7,"l":6.6985,"n":47,"o":6.6995,"t":"2026-10-12T23:20:00Z","v":1866,"vw":6.699756},{"c":6.68,"h":6.7,"l":6.68,"n":38,"o":6.7,"t":"2026-10-12T23:25:00Z","v":878,"vw":6.695902},{"c":6.67,"h":6.68,"l":6.67,"n":25,"o":6.6797,"t":"2026-10-12T23:30:00Z","v":2849,"vw":6.675004},{"c":6.672,"h":6.68,"l":6.67,"n":13,"o":6.68,"t":"2026-10-12T23:35:00Z","v":8771,"vw":6.672547},{"c":6.6703,"h":6.68,"l":6.67,"n":28,"o":6.68,"t":"2026-10-12T23:40:00Z","v":7781,"vw":6.679003},{"c":6.68,"h":6.68,"l":6.67,"n":43,"o":6.6701,"t":"2026-10-12T23:45:00Z","v":5069,"vw":6.675493},{"c":6.6798,"h":6.68,"l":6.67,"n":18,"o":6.68,"t":"2026-10-12T23:50:00Z","v":4432,"vw":6.678649},{"c":6.68,"h":6.68,"l":6.67,"n":23,"o":6.6797,"t":"2026-10-12T23:55:00Z","v":3956,"vw":6.674245},{"c":6.64,"h":6.7,"l":6.6,"n":1164,"o":6.63,"t":"2026-10-13T08:00:00Z","v":132646,"vw":6.64252},{"c":6.665,"h":6.68,"l":6.62,"n":240,"o":6.675,"t":"2026-10-13T08:05:00Z","v":10736,"vw":6.653534},{"c":6.68,"h":6.7,"l":6.68,"n":67,"o":6.68,"t":"2026-10-13T08:10:00Z","v":6867,"vw":6.685314},{"c":6.6801,"h":6.69,"l":6.6801,"n":10,"o":6.69,"t":"2026-10-13T08:15:00Z","v":10492,"vw":6.680444},{"c":6.705,"h":6.705,"l":6.68,"n":92,"o":6.69,"t":"2026-10-13T08:20:00Z","v":5108,"vw":6.692573},{"c":6.7102,"h":6.72,"l":6.7,"n":43,"o":6.705,"t":"2026-10-13T08:25:00Z","v":18206,"vw":6.710155},{"c":6.71,"h":6.71,"l":6.7,"n":27,"o":6.71,"t":"2026-10-13T08:30:00Z","v":2780,"vw":6.708514},{"c":6.7095,"h":6.71,"l":6.705,"n":22,"o":6.7096,"t":"2026-10-13T08:35:00Z","v":4618,"vw":6.709164},{"c":6.7099,"h":6.71,"l":6.7,"n":22,"o":6.71,"t":"2026-10-13T08:40:00Z","v":7023,"vw":6.708867},{"c":6.71,"h":6.71,"l":6.7095,"n":23,"o":6.71,"t":"2026-10-13T08:45:00Z","v":4347,"vw":6.709846},{"c":6.7,"h":6.7095,"l":6.7,"n":40,"o":6.7095,"t":"2026-10-13T08:50:00Z","v":2673,"vw":6.7006},{"c":6.7,"h":6.705,"l":6.7,"n":10,"o":6.705,"t":"2026-10-13T08:55:00Z","v":1676,"vw":6.703936},{"c":6.69,"h":6.71,"l":6.69,"n":45,"o":6.71,"t":"2026-10-13T09:00:00Z","v":6244,"vw":6.6981},{"c":6.6902,"h":6.7,"l":6.69,"n":14,"o":6.7,"t":"2026-10-13T09:05:00Z","v":1083,"vw":6.6939},{"c":6.6905,"h":6.7,"l":6.6905,"n":7,"o":6.7,"t":"2026-10-13T09:10:00Z","v":472,"vw":6.693742},{"c":6.7,"h":6.7,"l":6.6995,"n":33,"o":6.7,"t":"2026-10-13T09:15:00Z","v":2792,"vw":6.699922},{"c":6.6918,"h":6.6918,"l":6.6918,"n":3,"o":6.6918,"t":"2026-10-13T09:20:00Z","v":162,"vw":6.6918},{"c":6.7,"h":6.7,"l":6.69,"n":8,"o":6.69,"t":"2026-10-13T09:25:00Z","v":778,"vw":6.698505},{"c":6.7,"h":6.7,"l":6.69,"n":25,"o":6.695,"t":"2026-10-13T09:30:00Z","v":3613,"vw":6.697907},{"c":6.7,"h":6.7,"l":6.695,"n":9,"o":6.695,"t":"2026-10-13T09:35:00Z","v":565,"vw":6.699},{"c":6.7,"h":6.7,"l":6.6996,"n":27,"o":6.7,"t":"2026-10-13T09:40:00Z","v":8156,"vw":6.699904},{"c":6.68,"h":6.7,"l":6.68,"n":62,"o":6.7,"t":"2026-10-13T09:45:00Z","v":19120,"vw":6.689745},{"c":6.68,"h":6.69,"l":6.68,"n":12,"o":6.685,"t":"2026-10-13T09:50:00Z","v":435,"vw":6.685},{"c":6.69,"h":6.69,"l":6.69,"n":3,"o":6.69,"t":"2026-10-13T09:55:00Z","v":121,"vw":6.69},{"c":6.68,"h":6.68,"l":6.68,"n":40,"o":6.68,"t":"2026-10-13T10:00:00Z","v":2110,"vw":6.68},{"c":6.6804,"h":6.69,"l":6.6804,"n":8,"o":6.69,"t":"2026-10-13T10:05:00Z","v":589,"vw":6.685361},{"c":6.6803,"h":6.6803,"l":6.6803,"n":1,"o":6.6803,"t":"2026-10-13T10:10:00Z","v":100,"vw":6.6803},{"c":6.69,"h":6.69,"l":6.69,"n":7,"o":6.69,"t":"2026-10-13T10:15:00Z","v":1005,"vw":6.69},{"c":6.6798,"h":6.68,"l":6.6798,"n":51,"o":6.68,"t":"2026-10-13T10:20:00Z","v":5501,"vw":6.679996},{"c":6.67,"h":6.68,"l":6.67,"n":41,"o":6.68,"t":"2026-10-13T10:25:00Z","v":3297,"vw":6.675307},{"c":6.66,"h":6.66,"l":6.66,"n":24,"o":6.66,"t":"2026-10-13T10:30:00Z","v":2928,"vw":6.66},{"c":6.6505,"h":6.66,"l":6.6505,"n":13,"o":6.66,"t":"2026-10-13T10:35:00Z","v":1905,"vw":6.654563},{"c":6.65,"h":6.66,"l":6.65,"n":24,"o":6.65,"t":"2026-10-13T10:40:00Z","v":3308,"vw":6.654066},{"c":6.65,"h":6.65,"l":6.65,"n":10,"o":6.65,"t":"2026-10-13T10:45:00Z","v":583,"vw":6.65},{"c":6.6504,"h":6.6595,"l":6.6504,"n":15,"o":6.6595,"t":"2026-10-13T10:50:00Z","v":2396,"vw":6.651223},{"c":6.655,"h":6.655,"l":6.6503,"n":22,"o":6.6503,"t":"2026-10-13T10:55:00Z","v":1882,"vw":6.65473},{"c":6.63,"h":6.7,"l":6.63,"n":411,"o":6.655,"t":"2026-10-13T11:00:00Z","v":30079,"vw":6.665474},{"c":6.6396,"h":6.6466,"l":6.63,"n":84,"o":6.63,"t":"2026-10-13T11:05:00Z","v":7392,"vw":6.636615},{"c":6.63,"h":6.64,"l":6.63,"n":57,"o":6.63,"t":"2026-10-13T11:10:00Z","v":6235,"vw":6.633869},{"c":6.6297,"h":6.64,"l":6.62,"n":177,"o":6.64,"t":"2026-10-13T11:15:00Z","v":10125,"vw":6.624673},{"c":6.64,"h":6.64,"l":6.62,"n":66,"o":6.621,"t":"2026-10-13T11:20:00Z","v":4525,"vw":6.635207},{"c":6.64,"h":6.64,"l":6.63,"n":25,"o":6.64,"t":"2026-10-13T11:25:00Z","v":8611,"vw":6.632769},{"c":6.64,"h":6.65,"l":6.63,"n":33,"o":6.64,"t":"2026-10-13T11:30:00Z","v":5519,"vw":6.637732},{"c":6.65,"h":6.65,"l":6.64,"n":18,"o":6.64,"t":"2026-10-13T11:35:00Z","v":1321,"vw":6.648598},{"c":6.63,"h":6.649,"l":6.63,"n":84,"o":6.649,"t":"2026-10-13T11:40:00Z","v":3697,"vw":6.632996},{"c":6.6301,"h":6.64,"l":6.63,"n":17,"o":6.6304,"t":"2026-10-13T11:45:00Z","v":2437,"vw":6.63141},{"c":6.628,"h":6.64,"l":6.628,"n":128,"o":6.64,"t":"2026-10-13T11:50:00Z","v":5779,"vw":6.630177},{"c":6.622,"h":6.63,"l":6.62,"n":35,"o":6.62,"t":"2026-10-13T11:55:00Z","v":9893,"vw":6.623405},{"c":6.59,"h":6.63,"l":6.59,"n":558,"o":6.63,"t":"2026-10-13T12:00:00Z","v":38441,"vw":6.610908},{"c":6.61,"h":6.6103,"l":6.5949,"n":61,"o":6.6,"t":"2026-10-13T12:05:00Z","v":9952,"vw":6.60283},{"c":6.6103,"h":6.62,"l":6.61,"n":41,"o":6.615,"t":"2026-10-13T12:10:00Z","v":2024,"vw":6.616551},{"c":6.61,"h":6.62,"l":6.61,"n":92,"o":6.6198,"t":"2026-10-13T12:15:00Z","v":7272,"vw":6.615872},{"c":6.6105,"h":6.6198,"l":6.61,"n":61,"o":6.6198,"t":"2026-10-13T12:20:00Z","v":5616,"vw":6.613581},{"c":6.6185,"h":6.62,"l":6.6,"n":215,"o":6.6199,"t":"2026-10-13T12:25:00Z","v":15933,"vw":6.609271},{"c":6.6101,"h":6.62,"l":6.61,"n":63,"o":6.62,"t":"2026-10-13T12:30:00Z","v":8135,"vw":6.613446},{"c":6.61,"h":6.62,"l":6.61,"n":72,"o":6.6103,"t":"2026-10-13T12:35:00Z","v":6080,"vw":6.61114},{"c":6.61,"h":6.62,"l":6.6,"n":79,"o":6.61,"t":"2026-10-13T12:40:00Z","v":8388,"vw":6.613095},{"c":6.61,"h":6.61,"l":6.57,"n":522,"o":6.6,"t":"2026-10-13T12:45:00Z","v":50963,"vw":6.583384},{"c":6.59,"h":6.6,"l":6.5701,"n":344,"o":6.6,"t":"2026-10-13T12:50:00Z","v":38759,"vw":6.588166},{"c":6.59,"h":6.6,"l":6.59,"n":46,"o":6.6,"t":"2026-10-13T12:55:00Z","v":2334,"vw":6.594361},{"c":6.59,"h":6.6,"l":6.58,"n":182,"o":6.5905,"t":"2026-10-13T13:00:00Z","v":19106,"vw":6.591414},{"c":6.59,"h":6.598,"l":6.57,"n":261,"o":6.59,"t":"2026-10-13T13:05:00Z","v":18877,"vw":6.582207},{"c":6.58,"h":6.5903,"l":6.58,"n":235,"o":6.5903,"t":"2026-10-13T13:10:00Z","v":12542,"vw":6.584271},{"c":6.59,"h":6.59,"l":6.58,"n":81,"o":6.59,"t":"2026-10-13T13:15:00Z","v":13418,"vw":6.58366},{"c":6.58,"h":6.59,"l":6.56,"n":352,"o":6.585,"t":"2026-10-13T13:20:00Z","v":13416,"vw":6.578634},{"c":6.56,"h":6.59,"l":6.56,"n":452,"o":6.589,"t":"2026-10-13T13:25:00Z","v":152785,"vw":6.570576},{"c":6.4499,"h":6.564,"l":6.415,"n":6396,"o":6.56,"t":"2026-10-13T13:30:00Z","v":1489423,"vw":6.490993},{"c":6.4801,"h":6.49,"l":6.42,"n":2232,"o":6.445,"t":"2026-10-13T13:35:00Z","v":623219,"vw":6.459604},{"c":6.5714,"h":6.575,"l":6.48,"n":1992,"o":6.4801,"t":"2026-10-13T13:40:00Z","v":455715,"vw":6.530482},{"c":6.565,"h":6.61,"l":6.565,"n":1195,"o":6.5713,"t":"2026-10-13T13:45:00Z","v":249422,"vw":6.586707},{"c":6.559,"h":6.58,"l":6.525,"n":1174,"o":6.565,"t":"2026-10-13T13:50:00Z","v":254623,"vw":6.549978},{"c":6.555,"h":6.56,"l":6.52,"n":1127,"o":6.56,"t":"2026-10-13T13:55:00Z","v":288425,"vw":6.535955},{"c":6.545,"h":6.555,"l":6.52,"n":818,"o":6.55,"t":"2026-10-13T14:00:00Z","v":159397,"vw":6.536408},{"c":6.53,"h":6.545,"l":6.52,"n":843,"o":6.54,"t":"2026-10-13T14:05:00Z","v":272498,"vw":6.531048},{"c":6.57,"h":6.6,"l":6.5281,"n":1396,"o":6.5281,"t":"2026-10-13T14:10:00Z","v":644441,"vw":6.570119},{"c":6.535,"h":6.5899,"l":6.53,"n":1216,"o":6.58,"t":"2026-10-13T14:15:00Z","v":388811,"vw":6.559299},{"c":6.54,"h":6.54,"l":6.52,"n":766,"o":6.535,"t":"2026-10-13T14:20:00Z","v":184600,"vw":6.534241},{"c":6.535,"h":6.56,"l":6.53,"n":1057,"o":6.54,"t":"2026-10-13T14:25:00Z","v":365760,"vw":6.548438},{"c":6.525,"h":6.55,"l":6.52,"n":950,"o":6.535,"t":"2026-10-13T14:30:00Z","v":272135,"vw":6.533472},{"c":6.55,"h":6.56,"l":6.52,"n":707,"o":6.525,"t":"2026-10-13T14:35:00Z","v":200972,"vw":6.54009},{"c":6.5598,"h":6.57,"l":6.54,"n":828,"o":6.555,"t":"2026-10-13T14:40:00Z","v":169342,"vw":6.553904},{"c":6.54,"h":6.565,"l":6.54,"n":849,"o":6.5595,"t":"2026-10-13T14:45:00Z","v":169557,"vw":6.553939},{"c":6.505,"h":6.55,"l":6.5,"n":1119,"o":6.545,"t":"2026-10-13T14:50:00Z","v":226473,"vw":6.518043},{"c":6.5,"h":6.5299,"l":6.5,"n":1039,"o":6.5,"t":"2026-10-13T14:55:00Z","v":603843,"vw":6.504852},{"c":6.515,"h":6.53,"l":6.5,"n":885,"o":6.505,"t":"2026-10-13T15:00:00Z","v":257438,"vw":6.515415},{"c":6.515,"h":6.53,"l":6.51,"n":812,"o":6.515,"t":"2026-10-13T15:05:00Z","v":197938,"vw":6.517505},{"c":6.515,"h":6.52,"l":6.5,"n":911,"o":6.52,"t":"2026-10-13T15:10:00Z","v":215978,"vw":6.512363},{"c":6.495,"h":6.52,"l":6.49,"n":1391,"o":6.52,"t":"2026-10-13T15:15:00Z","v":283576,"vw":6.502981},{"c":6.505,"h":6.51,"l":6.49,"n":917,"o":6.495,"t":"2026-10-13T15:20:00Z","v":330646,"vw":6.502888},{"c":6.4901,"h":6.505,"l":6.49,"n":630,"o":6.505,"t":"2026-10-13T15:25:00Z","v":143898,"vw":6.497354},{"c":6.5,"h":6.51,"l":6.49,"n":1200,"o":6.49,"t":"2026-10-13T15:30:00Z","v":274004,"vw":6.498405},{"c":6.475,"h":6.5,"l":6.47,"n":1247,"o":6.495,"t":"2026-10-13T15:35:00Z","v":448780,"vw":6.481978},{"c":6.45,"h":6.4897,"l":6.45,"n":1210,"o":6.475,"t":"2026-10-13T15:40:00Z","v":293726,"vw":6.468521},{"c":6.465,"h":6.47,"l":6.45,"n":976,"o":6.455,"t":"2026-10-13T15:45:00Z","v":353428,"vw":6.460848},{"c":6.455,"h":6.47,"l":6.45,"n":799,"o":6.465,"t":"2026-10-13T15:50:00Z","v":226029,"vw":6.456649},{"c":6.47,"h":6.49,"l":6.45,"n":1323,"o":6.455,"t":"2026-10-13T15:55:00Z","v":575095,"vw":6.471412},{"c":6.495,"h":6.505,"l":6.47,"n":1008,"o":6.475,"t":"2026-10-13T16:00:00Z","v":503282,"vw":6.493897},{"c":6.5099,"h":6.51,"l":6.49,"n":737,"o":6.5,"t":"2026-10-13T16:05:00Z","v":313732,"vw":6.503898},{"c":6.525,"h":6.53,"l":6.5,"n":802,"o":6.505,"t":"2026-10-13T16:10:00Z","v":246963,"vw":6.514807},{"c":6.535,"h":6.54,"l":6.52,"n":819,"o":6.53,"t":"2026-10-13T16:15:00Z","v":306261,"vw":6.528943},{"c":6.555,"h":6.56,"l":6.53,"n":887,"o":6.535,"t":"2026-10-13T16:20:00Z","v":302682,"vw":6.551898},{"c":6.535,"h":6.56,"l":6.53,"n":701,"o":6.557,"t":"2026-10-13T16:25:00Z","v":219869,"vw":6.542856},{"c":6.545,"h":6.575,"l":6.535,"n":1211,"o":6.535,"t":"2026-10-13T16:30:00Z","v":803635,"vw":6.555021},{"c":6.545,"h":6.55,"l":6.53,"n":813,"o":6.54,"t":"2026-10-13T16:35:00Z","v":431405,"vw":6.544854},{"c":6.555,"h":6.56,"l":6.54,"n":646,"o":6.545,"t":"2026-10-13T16:40:00Z","v":336553,"vw":6.549267},{"c":6.56,"h":6.57,"l":6.55,"n":532,"o":6.5599,"t":"2026-10-13T16:45:00Z","v":195656,"vw":6.561791},{"c":6.555,"h":6.57,"l":6.55,"n":637,"o":6.56,"t":"2026-10-13T16:50:00Z","v":246842,"vw":6.55658},{"c":6.52,"h":6.555,"l":6.52,"n":850,"o":6.55,"t":"2026-10-13T16:55:00Z","v":332789,"vw":6.542595},{"c":6.535,"h":6.535,"l":6.52,"n":617,"o":6.52,"t":"2026-10-13T17:00:00Z","v":153136,"vw":6.52639},{"c":6.54,"h":6.54,"l":6.51,"n":819,"o":6.5345,"t":"2026-10-13T17:05:00Z","v":471712,"vw":6.525174},{"c":6.525,"h":6.54,"l":6.52,"n":550,"o":6.535,"t":"2026-10-13T17:10:00Z","v":279918,"vw":6.527971},{"c":6.525,"h":6.53,"l":6.52,"n":370,"o":6.525,"t":"2026-10-13T17:15:00Z","v":38741,"vw":6.524349},{"c":6.52,"h":6.53,"l":6.51,"n":610,"o":6.52,"t":"2026-10-13T17:20:00Z","v":135221,"vw":6.518824},{"c":6.515,"h":6.5286,"l":6.51,"n":450,"o":6.525,"t":"2026-10-13T17:25:00Z","v":82094,"vw":6.517981},{"c":6.515,"h":6.52,"l":6.51,"n":501,"o":6.515,"t":"2026-10-13T17:30:00Z","v":127336,"vw":6.517348},{"c":6.5452,"h":6.55,"l":6.51,"n":873,"o":6.515,"t":"2026-10-13T17:35:00Z","v":403693,"vw":6.52897},{"c":6.53,"h":6.5499,"l":6.53,"n":621,"o":6.545,"t":"2026-10-13T17:40:00Z","v":187313,"vw":6.536824},{"c":6.535,"h":6.54,"l":6.52,"n":912,"o":6.535,"t":"2026-10-13T17:45:00Z","v":305057,"vw":6.53072},{"c":6.515,"h":6.535,"l":6.5,"n":1012,"o":6.535,"t":"2026-10-13T17:50:00Z","v":497118,"vw":6.515099},{"c":6.515,"h":6.52,"l":6.5,"n":522,"o":6.515,"t":"2026-10-13T17:55:00Z","v":186182,"vw":6.510025},{"c":6.515,"h":6.52,"l":6.51,"n":408,"o":6.5139,"t":"2026-10-13T18:00:00Z","v":74682,"vw":6.515613},{"c":6.565,"h":6.58,"l":6.515,"n":1156,"o":6.515,"t":"2026-10-13T18:05:00Z","v":786159,"vw":6.554901},{"c":6.555,"h":6.58,"l":6.55,"n":616,"o":6.565,"t":"2026-10-13T18:10:00Z","v":350584,"vw":6.569838},{"c":6.5457,"h":6.555,"l":6.54,"n":512,"o":6.555,"t":"2026-10-13T18:15:00Z","v":178238,"vw":6.547374},{"c":6.53,"h":6.55,"l":6.53,"n":607,"o":6.545,"t":"2026-10-13T18:20:00Z","v":167415,"vw":6.540678},{"c":6.54,"h":6.56,"l":6.53,"n":747,"o":6.535,"t":"2026-10-13T18:25:00Z","v":368094,"vw":6.548909},{"c":6.535,"h":6.55,"l":6.53,"n":441,"o":6.545,"t":"2026-10-13T18:30:00Z","v":111739,"vw":6.539808},{"c":6.525,"h":6.54,"l":6.52,"n":596,"o":6.54,"t":"2026-10-13T18:35:00Z","v":180855,"vw":6.530879},{"c":6.515,"h":6.53,"l":6.51,"n":614,"o":6.525,"t":"2026-10-13T18:40:00Z","v":189314,"vw":6.524121},{"c":6.535,"h":6.545,"l":6.515,"n":789,"o":6.515,"t":"2026-10-13T18:45:00Z","v":368602,"vw":6.528479},{"c":6.545,"h":6.55,"l":6.52,"n":654,"o":6.535,"t":"2026-10-13T18:50:00Z","v":383960,"vw":6.539558},{"c":6.5401,"h":6.5599,"l":6.54,"n":899,"o":6.545,"t":"2026-10-13T18:55:00Z","v":367915,"vw":6.548612},{"c":6.545,"h":6.55,"l":6.535,"n":753,"o":6.54,"t":"2026-10-13T19:00:00Z","v":271259,"vw":6.543687},{"c":6.55,"h":6.56,"l":6.54,"n":735,"o":6.545,"t":"2026-10-13T19:05:00Z","v":380505,"vw":6.552642},{"c":6.5441,"h":6.56,"l":6.54,"n":598,"o":6.56,"t":"2026-10-13T19:10:00Z","v":195594,"vw":6.551951},{"c":6.545,"h":6.55,"l":6.53,"n":732,"o":6.545,"t":"2026-10-13T19:15:00Z","v":330295,"vw":6.540765},{"c":6.555,"h":6.56,"l":6.54,"n":628,"o":6.545,"t":"2026-10-13T19:20:00Z","v":196512,"vw":6.550371},{"c":6.55,"h":6.57,"l":6.5441,"n":1073,"o":6.555,"t":"2026-10-13T19:25:00Z","v":379989,"vw":6.554788},{"c":6.545,"h":6.56,"l":6.53,"n":902,"o":6.55,"t":"2026-10-13T19:30:00Z","v":307325,"vw":6.546438},{"c":6.57,"h":6.57,"l":6.54,"n":833,"o":6.545,"t":"2026-10-13T19:35:00Z","v":242651,"vw":6.556862},{"c":6.555,"h":6.57,"l":6.55,"n":1021,"o":6.565,"t":"2026-10-13T19:40:00Z","v":225763,"vw":6.558468},{"c":6.53,"h":6.56,"l":6.52,"n":1441,"o":6.555,"t":"2026-10-13T19:45:00Z","v":479510,"vw":6.533745},{"c":6.515,"h":6.53,"l":6.5,"n":1546,"o":6.525,"t":"2026-10-13T19:50:00Z","v":407038,"vw":6.511588},{"c":6.49,"h":6.54,"l":6.49,"n":4926,"o":6.51,"t":"2026-10-13T19:55:00Z","v":1544060,"vw":6.505728},{"c":6.49,"h":6.5,"l":6.43,"n":676,"o":6.49,"t":"2026-10-13T20:00:00Z","v":2335505,"vw":6.489073},{"c":6.5244,"h":6.5244,"l":6.48,"n":116,"o":6.4804,"t":"2026-10-13T20:05:00Z","v":38200,"vw":6.513762},{"c":6.51,"h":6.51,"l":6.5007,"n":46,"o":6.51,"t":"2026-10-13T20:10:00Z","v":12497,"vw":6.503433},{"c":6.5,"h":6.51,"l":6.5,"n":43,"o":6.5,"t":"2026-10-13T20:15:00Z","v":29843,"vw":6.502205},{"c":6.51,"h":6.51,"l":6.5,"n":20,"o":6.5011,"t":"2026-10-13T20:20:00Z","v":2427,"vw":6.502706},{"c":6.5099,"h":6.51,"l":6.509,"n":21,"o":6.509,"t":"2026-10-13T20:25:00Z","v":1987,"vw":6.5099},{"c":6.51,"h":6.51,"l":6.5,"n":14,"o":6.51,"t":"2026-10-13T20:30:00Z","v":3830,"vw":6.509611},{"c":6.4986,"h":6.51,"l":6.46,"n":181,"o":6.508,"t":"2026-10-13T20:35:00Z","v":16162,"vw":6.489718},{"c":6.48,"h":6.51,"l":6.48,"n":48,"o":6.51,"t":"2026-10-13T20:40:00Z","v":5553,"vw":6.487508},{"c":6.4805,"h":6.49,"l":6.48,"n":35,"o":6.49,"t":"2026-10-13T20:45:00Z","v":3618,"vw":6.488934},{"c":6.4869,"h":6.49,"l":6.46,"n":116,"o":6.489,"t":"2026-10-13T20:50:00Z","v":9781,"vw":6.48549},{"c":6.49,"h":6.49,"l":6.48,"n":46,"o":6.49,"t":"2026-10-13T20:55:00Z","v":6380,"vw":6.48787},{"c":6.5172,"h":6.5198,"l":6.48,"n":24,"o":6.5097,"t":"2026-10-13T21:00:00Z","v":2502,"vw":6.513809},{"c":6.51,"h":6.5167,"l":6.47,"n":29,"o":6.51,"t":"2026-10-13T21:05:00Z","v":1531,"vw":6.500083},{"c":6.51,"h":6.51,"l":6.49,"n":16,"o":6.49,"t":"2026-10-13T21:10:00Z","v":658,"vw":6.498016},{"c":6.4852,"h":6.4852,"l":6.4774,"n":3,"o":6.4774,"t":"2026-10-13T21:15:00Z","v":450,"vw":6.4813},{"c":6.5,"h":6.5,"l":6.48,"n":14,"o":6.48,"t":"2026-10-13T21:20:00Z","v":994,"vw":6.493755},{"c":6.4998,"h":6.5096,"l":6.4907,"n":20,"o":6.5096,"t":"2026-10-13T21:25:00Z","v":597,"vw":6.49821},{"c":6.5,"h":6.5,"l":6.49,"n":20,"o":6.5,"t":"2026-10-13T21:30:00Z","v":1746,"vw":6.497127},{"c":6.49,"h":6.4999,"l":6.49,"n":22,"o":6.4999,"t":"2026-10-13T21:35:00Z","v":2687,"vw":6.491954},{"c":6.5,"h":6.5,"l":6.5,"n":21,"o":6.5,"t":"2026-10-13T21:40:00Z","v":646,"vw":6.5},{"c":6.5,"h":6.5,"l":6.4903,"n":23,"o":6.5,"t":"2026-10-13T21:45:00Z","v":3137,"vw":6.492939},{"c":6.5,"h":6.5,"l":6.5,"n":18,"o":6.5,"t":"2026-10-13T21:50:00Z","v":1901,"vw":6.5},{"c":6.5,"h":6.5125,"l":6.5,"n":19,"o":6.51,"t":"2026-10-13T21:55:00Z","v":3056,"vw":6.509722},{"c":6.49,"h":6.5,"l":6.49,"n":22,"o":6.5,"t":"2026-10-13T22:00:00Z","v":1922,"vw":6.492356},{"c":6.5031,"h":6.5169,"l":6.5031,"n":22,"o":6.5142,"t":"2026-10-13T22:05:00Z","v":2029,"vw":6.510178},{"c":6.5002,"h":6.5002,"l":6.5002,"n":6,"o":6.5002,"t":"2026-10-13T22:10:00Z","v":138,"vw":6.5002},{"c":6.49,"h":6.51,"l":6.48,"n":102,"o":6.5,"t":"2026-10-13T22:15:00Z","v":7962,"vw":6.493353},{"c":6.4937,"h":6.4937,"l":6.4937,"n":6,"o":6.4937,"t":"2026-10-13T22:20:00Z","v":178,"vw":6.4937},{"c":6.51,"h":6.51,"l":6.5003,"n":16,"o":6.5098,"t":"2026-10-13T22:25:00Z","v":7001,"vw":6.502857},{"c":6.5099,"h":6.51,"l":6.5,"n":16,"o":6.5097,"t":"2026-10-13T22:30:00Z","v":3959,"vw":6.502923},{"c":6.5001,"h":6.5099,"l":6.5,"n":24,"o":6.5097,"t":"2026-10-13T22:35:00Z","v":4078,"vw":6.508184},{"c":6.51,"h":6.51,"l":6.5003,"n":11,"o":6.5003,"t":"2026-10-13T22:40:00Z","v":1435,"vw":6.50712},{"c":6.5,"h":6.5015,"l":6.5,"n":19,"o":6.5015,"t":"2026-10-13T22:45:00Z","v":1732,"vw":6.501059},{"c":6.5,"h":6.5098,"l":6.5,"n":16,"o":6.5096,"t":"2026-10-13T22:50:00Z","v":828,"vw":6.503586},{"c":6.5,"h":6.51,"l":6.5,"n":10,"o":6.51,"t":"2026-10-13T22:55:00Z","v":1931,"vw":6.508448},{"c":6.51,"h":6.52,"l":6.51,"n":29,"o":6.51,"t":"2026-10-13T23:00:00Z","v":2536,"vw":6.517089},{"c":6.5,"h":6.52,"l":6.5,"n":25,"o":6.52,"t":"2026-10-13T23:05:00Z","v":1457,"vw":6.507055},{"c":6.5099,"h":6.5099,"l":6.5,"n":5,"o":6.5096,"t":"2026-10-13T23:10:00Z","v":436,"vw":6.506284},{"c":6.52,"h":6.52,"l":6.5,"n":9,"o":6.5,"t":"2026-10-13T23:15:00Z","v":831,"vw":6.510668},{"c":6.4994,"h":6.51,"l":6.4994,"n":60,"o":6.51,"t":"2026-10-13T23:20:00Z","v":2855,"vw":6.501424},{"c":6.4926,"h":6.4985,"l":6.4926,"n":12,"o":6.4985,"t":"2026-10-13T23:25:00Z","v":1248,"vw":6.495349},{"c":6.5,"h":6.5,"l":6.4921,"n":18,"o":6.4921,"t":"2026-10-13T23:30:00Z","v":1674,"vw":6.495338},{"c":6.52,"h":6.52,"l":6.49,"n":19,"o":6.5,"t":"2026-10-13T23:35:00Z","v":1173,"vw":6.49818},{"c":6.49,"h":6.505,"l":6.49,"n":15,"o":6.495,"t":"2026-10-13T23:40:00Z","v":730,"vw":6.494167},{"c":6.5,"h":6.5,"l":6.5,"n":3,"o":6.5,"t":"2026-10-13T23:45:00Z","v":125,"vw":6.5},{"c":6.4999,"h":6.4999,"l":6.49,"n":9,"o":6.4903,"t":"2026-10-13T23:50:00Z","v":1585,"vw":6.496706},{"c":6.4993,"h":6.4993,"l":6.4993,"n":5,"o":6.4993,"t":"2026-10-13T23:55:00Z","v":303,"vw":6.4993},{"c":6.51,"h":6.55,"l":6.49,"n":719,"o":6.5,"t":"2026-10-14T08:00:00Z","v":61540,"vw":6.523237},{"c":6.53,"h":6.54,"l":6.51,"n":13,"o":6.51,"t":"2026-10-14T08:05:00Z","v":2266,"vw":6.529064},{"c":6.5392,"h":6.5392,"l":6.53,"n":16,"o":6.53,"t":"2026-10-14T08:10:00Z","v":2331,"vw":6.534957},{"c":6.53,"h":6.53,"l":6.53,"n":6,"o":6.53,"t":"2026-10-14T08:15:00Z","v":323,"vw":6.53},{"c":6.54,"h":6.54,"l":6.54,"n":3,"o":6.54,"t":"2026-10-14T08:20:00Z","v":218,"vw":6.54},{"c":6.52,"h":6.54,"l":6.52,"n":7,"o":6.54,"t":"2026-10-14T08:25:00Z","v":661,"vw":6.536947},{"c":6.52,"h":6.53,"l":6.52,"n":13,"o":6.53,"t":"2026-10-14T08:30:00Z","v":984,"vw":6.526075},{"c":6.53,"h":6.53,"l":6.52,"n":10,"o":6.52,"t":"2026-10-14T08:35:00Z","v":326,"vw":6.526},{"c":6.52,"h":6.53,"l":6.52,"n":37,"o":6.53,"t":"2026-10-14T08:40:00Z","v":3369,"vw":6.521028},{"c":6.52,"h":6.52,"l":6.51,"n":9,"o":6.5195,"t":"2026-10-14T08:45:00Z","v":2906,"vw":6.518937},{"c":6.51,"h":6.51,"l":6.51,"n":22,"o":6.51,"t":"2026-10-14T08:50:00Z","v":5188,"vw":6.51},{"c":6.51,"h":6.51,"l":6.51,"n":6,"o":6.51,"t":"2026-10-14T08:55:00Z","v":347,"vw":6.51},{"c":6.51,"h":6.51,"l":6.51,"n":3,"o":6.51,"t":"2026-10-14T09:05:00Z","v":300,"vw":6.51},{"c":6.51,"h":6.51,"l":6.51,"n":12,"o":6.51,"t":"2026-10-14T09:10:00Z","v":1237,"vw":6.51},{"c":6.51,"h":6.51,"l":6.51,"n":5,"o":6.51,"t":"2026-10-14T09:15:00Z","v":728,"vw":6.51},{"c":6.51,"h":6.51,"l":6.51,"n":22,"o":6.51,"t":"2026-10-14T09:20:00Z","v":1310,"vw":6.51},{"c":6.5,"h":6.51,"l":6.5,"n":57,"o":6.51,"t":"2026-10-14T09:25:00Z","v":6835,"vw":6.500487},{"c":6.5,"h":6.5,"l":6.5,"n":9,"o":6.5,"t":"2026-10-14T09:30:00Z","v":900,"vw":6.5},{"c":6.51,"h":6.51,"l":6.51,"n":9,"o":6.51,"t":"2026-10-14T09:35:00Z","v":1990,"vw":6.51},{"c":6.51,"h":6.51,"l":6.51,"n":2,"o":6.51,"t":"2026-10-14T09:40:00Z","v":1382,"vw":6.51},{"c":6.51,"h":6.51,"l":6.51,"n":4,"o":6.51,"t":"2026-10-14T09:45:00Z","v":2145,"vw":6.51},{"c":6.5105,"h":6.5105,"l":6.5105,"n":2,"o":6.5105,"t":"2026-10-14T09:50:00Z","v":1379,"vw":6.5105},{"c":6.52,"h":6.52,"l":6.51,"n":14,"o":6.52,"t":"2026-10-14T09:55:00Z","v":3279,"vw":6.515313},{"c":6.51,"h":6.5105,"l":6.51,"n":36,"o":6.5105,"t":"2026-10-14T10:00:00Z","v":1872,"vw":6.510072},{"c":6.51,"h":6.51,"l":6.51,"n":3,"o":6.51,"t":"2026-10-14T10:05:00Z","v":401,"vw":6.51},{"c":6.49,"h":6.5,"l":6.49,"n":330,"o":6.5,"t":"2026-10-14T10:10:00Z","v":10141,"vw":6.491958},{"c":6.5,"h":6.5,"l":6.5,"n":14,"o":6.5,"t":"2026-10-14T10:15:00Z","v":1979,"vw":6.5},{"c":6.52,"h":6.52,"l":6.51,"n":20,"o":6.51,"t":"2026-10-14T10:20:00Z","v":1337,"vw":6.511525},{"c":6.51,"h":6.51,"l":6.51,"n":3,"o":6.51,"t":"2026-10-14T10:25:00Z","v":115,"vw":6.51},{"c":6.51,"h":6.52,"l":6.51,"n":21,"o":6.51,"t":"2026-10-14T10:30:00Z","v":1150,"vw":6.511099},{"c":6.49,"h":6.51,"l":6.47,"n":152,"o":6.51,"t":"2026-10-14T10:35:00Z","v":9866,"vw":6.485736},{"c":6.47,"h":6.47,"l":6.47,"n":32,"o":6.47,"t":"2026-10-14T10:40:00Z","v":487,"vw":6.47},{"c":6.49,"h":6.49,"l":6.47,"n":43,"o":6.47,"t":"2026-10-14T10:45:00Z","v":920,"vw":6.484436},{"c":6.5,"h":6.5,"l":6.49,"n":9,"o":6.49,"t":"2026-10-14T10:50:00Z","v":2773,"vw":6.490935},{"c":6.4773,"h":6.49,"l":6.4773,"n":29,"o":6.49,"t":"2026-10-14T10:55:00Z","v":944,"vw":6.487836},{"c":6.4504,"h":6.4954,"l":6.45,"n":123,"o":6.49,"t":"2026-10-14T11:00:00Z","v":5111,"vw":6.468606},{"c":6.46,"h":6.46,"l":6.45,"n":91,"o":6.4504,"t":"2026-10-14T11:05:00Z","v":5423,"vw":6.454904},{"c":6.46,"h":6.46,"l":6.46,"n":17,"o":6.46,"t":"2026-10-14T11:10:00Z","v":903,"vw":6.46},{"c":6.46,"h":6.46,"l":6.46,"n":28,"o":6.46,"t":"2026-10-14T11:15:00Z","v":1039,"vw":6.46},{"c":6.47,"h":6.47,"l":6.46,"n":16,"o":6.46,"t":"2026-10-14T11:20:00Z","v":12394,"vw":6.46826},{"c":6.46,"h":6.47,"l":6.46,"n":25,"o":6.47,"t":"2026-10-14T11:25:00Z","v":2161,"vw":6.461076},{"c":6.4602,"h":6.47,"l":6.46,"n":17,"o":6.46,"t":"2026-10-14T11:30:00Z","v":4747,"vw":6.461643},{"c":6.47,"h":6.47,"l":6.46,"n":19,"o":6.47,"t":"2026-10-14T11:35:00Z","v":1961,"vw":6.461169},{"c":6.47,"h":6.47,"l":6.46,"n":40,"o":6.4698,"t":"2026-10-14T11:40:00Z","v":1402,"vw":6.46322},{"c":6.46,"h":6.47,"l":6.45,"n":40,"o":6.47,"t":"2026-10-14T11:45:00Z","v":6396,"vw":6.463054},{"c":6.46,"h":6.47,"l":6.46,"n":44,"o":6.46,"t":"2026-10-14T11:50:00Z","v":2073,"vw":6.463279},{"c":6.45,"h":6.46,"l":6.45,"n":55,"o":6.46,"t":"2026-10-14T11:55:00Z","v":8296,"vw":6.452383},{"c":6.48,"h":6.48,"l":6.46,"n":53,"o":6.4605,"t":"2026-10-14T12:00:00Z","v":9460,"vw":6.468462},{"c":6.47,"h":6.48,"l":6.46,"n":40,"o":6.47,"t":"2026-10-14T12:05:00Z","v":4360,"vw":6.470528},{"c":6.48,"h":6.48,"l":6.46,"n":36,"o":6.47,"t":"2026-10-14T12:10:00Z","v":14823,"vw":6.467313},{"c":6.4795,"h":6.4795,"l":6.47,"n":7,"o":6.47,"t":"2026-10-14T12:15:00Z","v":588,"vw":6.477224},{"c":6.46,"h":6.475,"l":6.46,"n":69,"o":6.47,"t":"2026-10-14T12:20:00Z","v":22480,"vw":6.463214},{"c":6.4885,"h":6.4897,"l":6.47,"n":28,"o":6.47,"t":"2026-10-14T12:25:00Z","v":4912,"vw":6.481413},{"c":6.36,"h":6.48,"l":6.36,"n":839,"o":6.48,"t":"2026-10-14T12:30:00Z","v":62733,"vw":6.400065},{"c":6.33,"h":6.3699,"l":6.33,"n":324,"o":6.36,"t":"2026-10-14T12:35:00Z","v":99169,"vw":6.336962},{"c":6.32,"h":6.34,"l":6.31,"n":311,"o":6.34,"t":"2026-10-14T12:40:00Z","v":63408,"vw":6.327089},{"c":6.32,"h":6.33,"l":6.31,"n":149,"o":6.3202,"t":"2026-10-14T12:45:00Z","v":23955,"vw":6.317959},{"c":6.32,"h":6.34,"l":6.31,"n":200,"o":6.32,"t":"2026-10-14T12:50:00Z","v":38338,"vw":6.324355},{"c":6.3099,"h":6.33,"l":6.3,"n":300,"o":6.3227,"t":"2026-10-14T12:55:00Z","v":39251,"vw":6.312073},{"c":6.31,"h":6.33,"l":6.3,"n":271,"o":6.3004,"t":"2026-10-14T13:00:00Z","v":54818,"vw":6.316991},{"c":6.32,"h":6.33,"l":6.3,"n":186,"o":6.301,"t":"2026-10-14T13:05:00Z","v":35421,"vw":6.313602},{"c":6.28,"h":6.31,"l":6.28,"n":521,"o":6.3098,"t":"2026-10-14T13:10:00Z","v":62106,"vw":6.291554},{"c":6.27,"h":6.29,"l":6.2603,"n":206,"o":6.2815,"t":"2026-10-14T13:15:00Z","v":59657,"vw":6.276117},{"c":6.26,"h":6.29,"l":6.25,"n":416,"o":6.26,"t":"2026-10-14T13:20:00Z","v":66180,"vw":6.262185},{"c":6.25,"h":6.29,"l":6.25,"n":403,"o":6.2602,"t":"2026-10-14T13:25:00Z","v":62717,"vw":6.270576},{"c":6.226,"h":6.3199,"l":6.226,"n":3450,"o":6.25,"t":"2026-10-14T13:30:00Z","v":1029046,"vw":6.256071},{"c":6.2201,"h":6.24,"l":6.19,"n":2568,"o":6.2299,"t":"2026-10-14T13:35:00Z","v":777870,"vw":6.21454},{"c":6.245,"h":6.265,"l":6.2001,"n":1266,"o":6.225,"t":"2026-10-14T13:40:00Z","v":370939,"vw":6.240924},{"c":6.285,"h":6.3,"l":6.25,"n":1291,"o":6.25,"t":"2026-10-14T13:45:00Z","v":374087,"vw":6.280301},{"c":6.22,"h":6.29,"l":6.21,"n":1427,"o":6.29,"t":"2026-10-14T13:50:00Z","v":384054,"vw":6.244013},{"c":6.12,"h":6.22,"l":6.115,"n":2697,"o":6.21,"t":"2026-10-14T13:55:00Z","v":676010,"vw":6.16037},{"c":6.105,"h":6.14,"l":6.09,"n":3301,"o":6.12,"t":"2026-10-14T14:00:00Z","v":1360914,"vw":6.115912},{"c":6.115,"h":6.125,"l":6.085,"n":1988,"o":6.1008,"t":"2026-10-14T14:05:00Z","v":728570,"vw":6.102385},{"c":6.1099,"h":6.12,"l":6.08,"n":1682,"o":6.11,"t":"2026-10-14T14:10:00Z","v":541571,"vw":6.098999},{"c":6.0901,"h":6.12,"l":6.09,"n":1412,"o":6.105,"t":"2026-10-14T14:15:00Z","v":449622,"vw":6.105853},{"c":6.065,"h":6.1,"l":6.06,"n":1976,"o":6.095,"t":"2026-10-14T14:20:00Z","v":518188,"vw":6.079771},{"c":6.045,"h":6.08,"l":6.04,"n":1825,"o":6.07,"t":"2026-10-14T14:25:00Z","v":458745,"vw":6.058007},{"c":6.045,"h":6.05,"l":6.03,"n":1473,"o":6.045,"t":"2026-10-14T14:30:00Z","v":402195,"vw":6.038015},{"c":6.0401,"h":6.0699,"l":6.03,"n":1531,"o":6.0499,"t":"2026-10-14T14:35:00Z","v":698150,"vw":6.047548},{"c":6.0701,"h":6.09,"l":6.03,"n":1439,"o":6.05,"t":"2026-10-14T14:40:00Z","v":549078,"vw":6.05832},{"c":6.05,"h":6.09,"l":6.05,"n":1301,"o":6.0799,"t":"2026-10-14T14:45:00Z","v":325046,"vw":6.06855},{"c":6.03,"h":6.055,"l":6.02,"n":1442,"o":6.055,"t":"2026-10-14T14:50:00Z","v":495897,"vw":6.031102},{"c":6.045,"h":6.06,"l":6.03,"n":1083,"o":6.03,"t":"2026-10-14T14:55:00Z","v":387825,"vw":6.042407},{"c":6.01,"h":6.05,"l":6,"n":2027,"o":6.045,"t":"2026-10-14T15:00:00Z","v":430282,"vw":6.022346},{"c":5.995,"h":6.02,"l":5.98,"n":3490,"o":6.015,"t":"2026-10-14T15:05:00Z","v":761351,"vw":5.99489},{"c":5.9899,"h":6,"l":5.98,"n":1229,"o":5.995,"t":"2026-10-14T15:10:00Z","v":309545,"vw":5.990134},{"c":6.0094,"h":6.02,"l":5.98,"n":1102,"o":5.9868,"t":"2026-10-14T15:15:00Z","v":463975,"vw":6.006663},{"c":5.99,"h":6.01,"l":5.98,"n":1207,"o":6.005,"t":"2026-10-14T15:20:00Z","v":347828,"vw":5.997525},{"c":5.99,"h":6,"l":5.98,"n":982,"o":5.9901,"t":"2026-10-14T15:25:00Z","v":232530,"vw":5.992367},{"c":5.95,"h":6,"l":5.945,"n":2757,"o":5.985,"t":"2026-10-14T15:30:00Z","v":1100109,"vw":5.959931},{"c":5.94,"h":5.96,"l":5.93,"n":1524,"o":5.955,"t":"2026-10-14T15:35:00Z","v":645453,"vw":5.94361},{"c":5.935,"h":5.95,"l":5.92,"n":1327,"o":5.9457,"t":"2026-10-14T15:40:00Z","v":611374,"vw":5.932907},{"c":5.955,"h":5.96,"l":5.93,"n":1082,"o":5.935,"t":"2026-10-14T15:45:00Z","v":440641,"vw":5.949567},{"c":5.9599,"h":5.97,"l":5.94,"n":1207,"o":5.955,"t":"2026-10-14T15:50:00Z","v":607248,"vw":5.952661},{"c":5.95,"h":5.96,"l":5.94,"n":1006,"o":5.955,"t":"2026-10-14T15:55:00Z","v":534317,"vw":5.951644},{"c":5.94,"h":5.95,"l":5.9308,"n":1046,"o":5.945,"t":"2026-10-14T16:00:00Z","v":357842,"vw":5.943265},{"c":5.94,"h":5.959,"l":5.935,"n":863,"o":5.945,"t":"2026-10-14T16:05:00Z","v":232307,"vw":5.945559},{"c":5.8801,"h":5.95,"l":5.88,"n":2363,"o":5.945,"t":"2026-10-14T16:10:00Z","v":550842,"vw":5.908611},{"c":5.875,"h":5.89,"l":5.85,"n":2328,"o":5.885,"t":"2026-10-14T16:15:00Z","v":1247561,"vw":5.86761},{"c":5.865,"h":5.8855,"l":5.86,"n":1059,"o":5.875,"t":"2026-10-14T16:20:00Z","v":397171,"vw":5.874799},{"c":5.875,"h":5.88,"l":5.86,"n":916,"o":5.865,"t":"2026-10-14T16:25:00Z","v":295433,"vw":5.874803},{"c":5.875,"h":5.89,"l":5.86,"n":1164,"o":5.88,"t":"2026-10-14T16:30:00Z","v":344322,"vw":5.871736},{"c":5.89,"h":5.89,"l":5.87,"n":809,"o":5.8701,"t":"2026-10-14T16:35:00Z","v":240918,"vw":5.878775},{"c":5.895,"h":5.91,"l":5.875,"n":1007,"o":5.88,"t":"2026-10-14T16:40:00Z","v":308119,"vw":5.896161},{"c":5.9099,"h":5.91,"l":5.89,"n":690,"o":5.9,"t":"2026-10-14T16:45:00Z","v":288656,"vw":5.901768},{"c":5.895,"h":5.91,"l":5.88,"n":1041,"o":5.905,"t":"2026-10-14T16:50:00Z","v":448437,"vw":5.89303},{"c":5.9399,"h":5.94,"l":5.89,"n":911,"o":5.896,"t":"2026-10-14T16:55:00Z","v":357848,"vw":5.91983},{"c":5.9039,"h":5.955,"l":5.9,"n":1163,"o":5.9386,"t":"2026-10-14T17:00:00Z","v":619363,"vw":5.929257},{"c":5.905,"h":5.915,"l":5.9,"n":670,"o":5.905,"t":"2026-10-14T17:05:00Z","v":319172,"vw":5.906506},{"c":5.885,"h":5.905,"l":5.88,"n":812,"o":5.905,"t":"2026-10-14T17:10:00Z","v":316410,"vw":5.89365},{"c":5.885,"h":5.89,"l":5.87,"n":864,"o":5.885,"t":"2026-10-14T17:15:00Z","v":345394,"vw":5.877529},{"c":5.8805,"h":5.89,"l":5.87,"n":783,"o":5.885,"t":"2026-10-14T17:20:00Z","v":165040,"vw":5.880986},{"c":5.865,"h":5.89,"l":5.86,"n":859,"o":5.885,"t":"2026-10-14T17:25:00Z","v":157679,"vw":5.870622},{"c":5.865,"h":5.87,"l":5.86,"n":662,"o":5.8699,"t":"2026-10-14T17:30:00Z","v":99270,"vw":5.864265},{"c":5.8501,"h":5.865,"l":5.85,"n":994,"o":5.865,"t":"2026-10-14T17:35:00Z","v":203814,"vw":5.855771},{"c":5.845,"h":5.86,"l":5.8442,"n":1183,"o":5.855,"t":"2026-10-14T17:40:00Z","v":272306,"vw":5.855191},{"c":5.855,"h":5.865,"l":5.8401,"n":983,"o":5.845,"t":"2026-10-14T17:45:00Z","v":340722,"vw":5.852983},{"c":5.84,"h":5.85,"l":5.82,"n":1467,"o":5.85,"t":"2026-10-14T17:50:00Z","v":510697,"vw":5.83429},{"c":5.815,"h":5.84,"l":5.81,"n":781,"o":5.835,"t":"2026-10-14T17:55:00Z","v":179819,"vw":5.821183},{"c":5.8224,"h":5.845,"l":5.8009,"n":1260,"o":5.81,"t":"2026-10-14T18:00:00Z","v":476797,"vw":5.819937},{"c":5.815,"h":5.83,"l":5.81,"n":715,"o":5.8299,"t":"2026-10-14T18:05:00Z","v":314343,"vw":5.820029},{"c":5.82,"h":5.83,"l":5.8,"n":953,"o":5.81,"t":"2026-10-14T18:10:00Z","v":294940,"vw":5.814554},{"c":5.8099,"h":5.825,"l":5.8,"n":804,"o":5.8201,"t":"2026-10-14T18:15:00Z","v":178341,"vw":5.811893},{"c":5.765,"h":5.805,"l":5.76,"n":1750,"o":5.805,"t":"2026-10-14T18:20:00Z","v":356224,"vw":5.783703},{"c":5.7886,"h":5.79,"l":5.76,"n":772,"o":5.77,"t":"2026-10-14T18:25:00Z","v":204392,"vw":5.777877},{"c":5.77,"h":5.79,"l":5.77,"n":717,"o":5.78,"t":"2026-10-14T18:30:00Z","v":176523,"vw":5.77805},{"c":5.7601,"h":5.7873,"l":5.76,"n":812,"o":5.7758,"t":"2026-10-14T18:35:00Z","v":200966,"vw":5.773138},{"c":5.7501,"h":5.77,"l":5.741,"n":1340,"o":5.765,"t":"2026-10-14T18:40:00Z","v":374614,"vw":5.752246},{"c":5.75,"h":5.76,"l":5.74,"n":925,"o":5.75,"t":"2026-10-14T18:45:00Z","v":257845,"vw":5.750719},{"c":5.765,"h":5.77,"l":5.75,"n":991,"o":5.755,"t":"2026-10-14T18:50:00Z","v":305869,"vw":5.761252},{"c":5.765,"h":5.77,"l":5.76,"n":745,"o":5.765,"t":"2026-10-14T18:55:00Z","v":146213,"vw":5.765401},{"c":5.73,"h":5.765,"l":5.73,"n":1012,"o":5.765,"t":"2026-10-14T19:00:00Z","v":271551,"vw":5.750267},{"c":5.735,"h":5.74,"l":5.72,"n":804,"o":5.7301,"t":"2026-10-14T19:05:00Z","v":296629,"vw":5.73024},{"c":5.745,"h":5.77,"l":5.73,"n":1097,"o":5.74,"t":"2026-10-14T19:10:00Z","v":395051,"vw":5.750622},{"c":5.775,"h":5.7799,"l":5.73,"n":1435,"o":5.74,"t":"2026-10-14T19:15:00Z","v":611644,"vw":5.748952},{"c":5.7805,"h":5.79,"l":5.77,"n":1009,"o":5.775,"t":"2026-10-14T19:20:00Z","v":492283,"vw":5.777283},{"c":5.765,"h":5.7899,"l":5.765,"n":1308,"o":5.785,"t":"2026-10-14T19:25:00Z","v":435490,"vw":5.776293},{"c":5.801,"h":5.82,"l":5.765,"n":1450,"o":5.765,"t":"2026-10-14T19:30:00Z","v":706273,"vw":5.797644},{"c":5.845,"h":5.855,"l":5.8,"n":1563,"o":5.805,"t":"2026-10-14T19:35:00Z","v":927611,"vw":5.831009},{"c":5.83,"h":5.86,"l":5.83,"n":2129,"o":5.85,"t":"2026-10-14T19:40:00Z","v":914870,"vw":5.849924},{"c":5.815,"h":5.84,"l":5.8,"n":2197,"o":5.8307,"t":"2026-10-14T19:45:00Z","v":699231,"vw":5.818184},{"c":5.815,"h":5.84,"l":5.81,"n":2527,"o":5.815,"t":"2026-10-14T19:50:00Z","v":1186823,"vw":5.827045},{"c":5.845,"h":5.855,"l":5.8,"n":6152,"o":5.81,"t":"2026-10-14T19:55:00Z","v":2701625,"vw":5.832377},{"c":5.85,"h":5.89,"l":5.83,"n":347,"o":5.85,"t":"2026-10-14T20:00:00Z","v":2567893,"vw":5.831102},{"c":5.85,"h":5.85,"l":5.84,"n":128,"o":5.85,"t":"2026-10-14T20:05:00Z","v":18939,"vw":5.847975},{"c":5.8599,"h":5.86,"l":5.85,"n":65,"o":5.8588,"t":"2026-10-14T20:10:00Z","v":14813,"vw":5.858159},{"c":5.8489,"h":5.8598,"l":5.84,"n":83,"o":5.8598,"t":"2026-10-14T20:15:00Z","v":25493,"vw":5.843867},{"c":5.86,"h":5.86,"l":5.84,"n":107,"o":5.85,"t":"2026-10-14T20:20:00Z","v":31076,"vw":5.844945},{"c":5.85,"h":5.86,"l":5.85,"n":73,"o":5.86,"t":"2026-10-14T20:25:00Z","v":7135,"vw":5.855061},{"c":5.86,"h":5.86,"l":5.85,"n":59,"o":5.85,"t":"2026-10-14T20:30:00Z","v":7343,"vw":5.852458},{"c":5.859,"h":5.86,"l":5.85,"n":57,"o":5.86,"t":"2026-10-14T20:35:00Z","v":3857,"vw":5.857754},{"c":5.85,"h":5.86,"l":5.85,"n":73,"o":5.8597,"t":"2026-10-14T20:40:00Z","v":27149,"vw":5.853487},{"c":5.86,"h":5.86,"l":5.85,"n":141,"o":5.86,"t":"2026-10-14T20:45:00Z","v":18232,"vw":5.852788},{"c":5.86,"h":5.86,"l":5.85,"n":54,"o":5.8515,"t":"2026-10-14T20:50:00Z","v":6487,"vw":5.85422},{"c":5.8588,"h":5.86,"l":5.85,"n":41,"o":5.85,"t":"2026-10-14T20:55:00Z","v":4393,"vw":5.853338},{"c":5.85,"h":5.86,"l":5.85,"n":85,"o":5.8503,"t":"2026-10-14T21:00:00Z","v":5774,"vw":5.853645},{"c":5.8596,"h":5.86,"l":5.84,"n":105,"o":5.85,"t":"2026-10-14T21:05:00Z","v":15786,"vw":5.849898},{"c":5.86,"h":5.86,"l":5.85,"n":44,"o":5.8597,"t":"2026-10-14T21:10:00Z","v":2101,"vw":5.859292},{"c":5.859,"h":5.86,"l":5.85,"n":79,"o":5.85,"t":"2026-10-14T21:15:00Z","v":7571,"vw":5.852362},{"c":5.85,"h":5.86,"l":5.85,"n":113,"o":5.8595,"t":"2026-10-14T21:20:00Z","v":21327,"vw":5.850462},{"c":5.86,"h":5.86,"l":5.85,"n":104,"o":5.85,"t":"2026-10-14T21:25:00Z","v":5427,"vw":5.854415},{"c":5.8598,"h":5.86,"l":5.85,"n":59,"o":5.85,"t":"2026-10-14T21:30:00Z","v":5028,"vw":5.853048},{"c":5.85,"h":5.86,"l":5.85,"n":65,"o":5.86,"t":"2026-10-14T21:35:00Z","v":9257,"vw":5.8512},{"c":5.85,"h":5.86,"l":5.85,"n":55,"o":5.8596,"t":"2026-10-14T21:40:00Z","v":3061,"vw":5.851397},{"c":5.86,"h":5.86,"l":5.85,"n":51,"o":5.8599,"t":"2026-10-14T21:45:00Z","v":6679,"vw":5.854699},{"c":5.86,"h":5.86,"l":5.85,"n":132,"o":5.859,"t":"2026-10-14T21:50:00Z","v":17818,"vw":5.8505},{"c":5.85,"h":5.86,"l":5.85,"n":72,"o":5.8515,"t":"2026-10-14T21:55:00Z","v":7504,"vw":5.850888},{"c":5.8501,"h":5.86,"l":5.85,"n":34,"o":5.85,"t":"2026-10-14T22:00:00Z","v":3075,"vw":5.851071},{"c":5.85,"h":5.86,"l":5.85,"n":67,"o":5.85,"t":"2026-10-14T22:05:00Z","v":8377,"vw":5.851221},{"c":5.85,"h":5.85,"l":5.8401,"n":62,"o":5.85,"t":"2026-10-14T22:10:00Z","v":5915,"vw":5.845672},{"c":5.84,"h":5.85,"l":5.84,"n":89,"o":5.8494,"t":"2026-10-14T22:15:00Z","v":5367,"vw":5.843778},{"c":5.8497,"h":5.8497,"l":5.84,"n":54,"o":5.8403,"t":"2026-10-14T22:20:00Z","v":2685,"vw":5.841052},{"c":5.84,"h":5.85,"l":5.84,"n":68,"o":5.8415,"t":"2026-10-14T22:25:00Z","v":9103,"vw":5.841174},{"c":5.8308,"h":5.8494,"l":5.83,"n":124,"o":5.8494,"t":"2026-10-14T22:30:00Z","v":6306,"vw":5.835006},{"c":5.835,"h":5.84,"l":5.83,"n":49,"o":5.8301,"t":"2026-10-14T22:35:00Z","v":5480,"vw":5.833871},{"c":5.83,"h":5.84,"l":5.83,"n":137,"o":5.835,"t":"2026-10-14T22:40:00Z","v":17082,"vw":5.831311},{"c":5.84,"h":5.84,"l":5.83,"n":57,"o":5.835,"t":"2026-10-14T22:45:00Z","v":9385,"vw":5.836412},{"c":5.84,"h":5.84,"l":5.83,"n":46,"o":5.835,"t":"2026-10-14T22:50:00Z","v":5046,"vw":5.836105},{"c":5.84,"h":5.85,"l":5.83,"n":118,"o":5.84,"t":"2026-10-14T22:55:00Z","v":18893,"vw":5.837958},{"c":5.8307,"h":5.84,"l":5.83,"n":54,"o":5.8309,"t":"2026-10-14T23:00:00Z","v":10436,"vw":5.832909},{"c":5.84,"h":5.84,"l":5.8305,"n":46,"o":5.84,"t":"2026-10-14T23:05:00Z","v":3434,"vw":5.836447},{"c":5.835,"h":5.85,"l":5.8205,"n":149,"o":5.84,"t":"2026-10-14T23:10:00Z","v":13607,"vw":5.836707},{"c":5.83,"h":5.84,"l":5.83,"n":42,"o":5.8303,"t":"2026-10-14T23:15:00Z","v":5633,"vw":5.831542},{"c":5.8207,"h":5.83,"l":5.82,"n":38,"o":5.8299,"t":"2026-10-14T23:20:00Z","v":6792,"vw":5.82381},{"c":5.82,"h":5.83,"l":5.82,"n":86,"o":5.82,"t":"2026-10-14T23:25:00Z","v":4849,"vw":5.820568},{"c":5.775,"h":5.82,"l":5.77,"n":229,"o":5.82,"t":"2026-10-14T23:30:00Z","v":42776,"vw":5.795635},{"c":5.78,"h":5.78,"l":5.77,"n":28,"o":5.77,"t":"2026-10-14T23:35:00Z","v":4523,"vw":5.773353},{"c":5.77,"h":5.78,"l":5.76,"n":48,"o":5.78,"t":"2026-10-14T23:40:00Z","v":24638,"vw":5.768665},{"c":5.77,"h":5.775,"l":5.76,"n":63,"o":5.77,"t":"2026-10-14T23:45:00Z","v":9133,"vw":5.76569},{"c":5.75,"h":5.77,"l":5.75,"n":155,"o":5.76,"t":"2026-10-14T23:50:00Z","v":26229,"vw":5.763577},{"c":5.76,"h":5.7754,"l":5.75,"n":48,"o":5.75,"t":"2026-10-14T23:55:00Z","v":9364,"vw":5.755707},{"c":5.73,"h":5.79,"l":5.71,"n":1373,"o":5.75,"t":"2026-10-15T08:00:00Z","v":170542,"vw":5.740242},{"c":5.72,"h":5.79,"l":5.705,"n":226,"o":5.72,"t":"2026-10-15T08:05:00Z","v":42939,"vw":5.720354},{"c":5.712,"h":5.7203,"l":5.71,"n":57,"o":5.7203,"t":"2026-10-15T08:10:00Z","v":18409,"vw":5.713416},{"c":5.691,"h":5.72,"l":5.69,"n":162,"o":5.71,"t":"2026-10-15T08:15:00Z","v":18758,"vw":5.697953},{"c":5.68,"h":5.69,"l":5.68,"n":90,"o":5.69,"t":"2026-10-15T08:20:00Z","v":17992,"vw":5.68664},{"c":5.67,"h":5.69,"l":5.67,"n":115,"o":5.68,"t":"2026-10-15T08:25:00Z","v":43634,"vw":5.684383},{"c":5.67,"h":5.68,"l":5.67,"n":91,"o":5.67,"t":"2026-10-15T08:30:00Z","v":32292,"vw":5.678924},{"c":5.655,"h":5.6701,"l":5.65,"n":138,"o":5.6701,"t":"2026-10-15T08:35:00Z","v":42136,"vw":5.660734},{"c":5.6405,"h":5.6505,"l":5.64,"n":93,"o":5.65,"t":"2026-10-15T08:40:00Z","v":13788,"vw":5.643031},{"c":5.66,"h":5.66,"l":5.63,"n":71,"o":5.64,"t":"2026-10-15T08:45:00Z","v":27663,"vw":5.648608},{"c":5.665,"h":5.67,"l":5.665,"n":7,"o":5.665,"t":"2026-10-15T08:50:00Z","v":619,"vw":5.665839},{"c":5.6702,"h":5.69,"l":5.67,"n":104,"o":5.67,"t":"2026-10-15T08:55:00Z","v":35142,"vw":5.676653},{"c":5.6795,"h":5.68,"l":5.6605,"n":55,"o":5.68,"t":"2026-10-15T09:00:00Z","v":20490,"vw":5.670469},{"c":5.67,"h":5.6795,"l":5.66,"n":36,"o":5.6795,"t":"2026-10-15T09:05:00Z","v":11604,"vw":5.670415},{"c":5.69,"h":5.69,"l":5.68,"n":48,"o":5.68,"t":"2026-10-15T09:10:00Z","v":11350,"vw":5.685207},{"c":5.67,"h":5.69,"l":5.66,"n":86,"o":5.69,"t":"2026-10-15T09:15:00Z","v":12626,"vw":5.671282},{"c":5.67,"h":5.6796,"l":5.66,"n":45,"o":5.67,"t":"2026-10-15T09:20:00Z","v":6468,"vw":5.662894},{"c":5.665,"h":5.67,"l":5.66,"n":54,"o":5.67,"t":"2026-10-15T09:25:00Z","v":10250,"vw":5.667974},{"c":5.6696,"h":5.67,"l":5.6696,"n":21,"o":5.67,"t":"2026-10-15T09:30:00Z","v":1472,"vw":5.669832},{"c":5.67,"h":5.67,"l":5.6603,"n":11,"o":5.6605,"t":"2026-10-15T09:35:00Z","v":675,"vw":5.661941},{"c":5.67,"h":5.67,"l":5.6604,"n":48,"o":5.67,"t":"2026-10-15T09:40:00Z","v":14709,"vw":5.669873},{"c":5.6695,"h":5.6695,"l":5.66,"n":24,"o":5.66,"t":"2026-10-15T09:45:00Z","v":1567,"vw":5.662591},{"c":5.67,"h":5.67,"l":5.66,"n":15,"o":5.66,"t":"2026-10-15T09:50:00Z","v":4826,"vw":5.663379},{"c":5.66,"h":5.67,"l":5.66,"n":39,"o":5.66,"t":"2026-10-15T09:55:00Z","v":1916,"vw":5.661811},{"c":5.66,"h":5.6605,"l":5.66,"n":35,"o":5.66,"t":"2026-10-15T10:00:00Z","v":2656,"vw":5.660208},{"c":5.6504,"h":5.66,"l":5.65,"n":31,"o":5.65,"t":"2026-10-15T10:05:00Z","v":2398,"vw":5.653432},{"c":5.64,"h":5.66,"l":5.64,"n":64,"o":5.66,"t":"2026-10-15T10:10:00Z","v":9605,"vw":5.649989},{"c":5.655,"h":5.66,"l":5.64,"n":61,"o":5.64,"t":"2026-10-15T10:15:00Z","v":18626,"vw":5.651051},{"c":5.66,"h":5.66,"l":5.65,"n":16,"o":5.65,"t":"2026-10-15T10:20:00Z","v":1877,"vw":5.655761},{"c":5.6597,"h":5.66,"l":5.65,"n":24,"o":5.655,"t":"2026-10-15T10:25:00Z","v":1776,"vw":5.656916},{"c":5.65,"h":5.6503,"l":5.65,"n":18,"o":5.65,"t":"2026-10-15T10:30:00Z","v":5695,"vw":5.65002},{"c":5.6505,"h":5.66,"l":5.65,"n":24,"o":5.6502,"t":"2026-10-15T10:35:00Z","v":4001,"vw":5.651298},{"c":5.655,"h":5.66,"l":5.65,"n":34,"o":5.66,"t":"2026-10-15T10:40:00Z","v":8893,"vw":5.652455},{"c":5.64,"h":5.65,"l":5.64,"n":83,"o":5.65,"t":"2026-10-15T10:45:00Z","v":7702,"vw":5.645253},{"c":5.64,"h":5.64,"l":5.63,"n":122,"o":5.64,"t":"2026-10-15T10:50:00Z","v":31371,"vw":5.637312},{"c":5.6203,"h":5.64,"l":5.6203,"n":99,"o":5.6305,"t":"2026-10-15T10:55:00Z","v":8311,"vw":5.62984},{"c":5.5985,"h":5.63,"l":5.59,"n":507,"o":5.63,"t":"2026-10-15T11:00:00Z","v":62884,"vw":5.610996},{"c":5.6,"h":5.6,"l":5.59,"n":146,"o":5.59,"t":"2026-10-15T11:05:00Z","v":48486,"vw":5.597329},{"c":5.6198,"h":5.6198,"l":5.59,"n":142,"o":5.6,"t":"2026-10-15T11:10:00Z","v":31117,"vw":5.602411},{"c":5.6281,"h":5.63,"l":5.61,"n":78,"o":5.6198,"t":"2026-10-15T11:15:00Z","v":18776,"vw":5.621358},{"c":5.61,"h":5.63,"l":5.61,"n":80,"o":5.6296,"t":"2026-10-15T11:20:00Z","v":8600,"vw":5.618055},{"c":5.62,"h":5.63,"l":5.61,"n":118,"o":5.6195,"t":"2026-10-15T11:25:00Z","v":35972,"vw":5.620492},{"c":5.64,"h":5.64,"l":5.62,"n":112,"o":5.63,"t":"2026-10-15T11:30:00Z","v":31908,"vw":5.630909},{"c":5.65,"h":5.65,"l":5.63,"n":152,"o":5.64,"t":"2026-10-15T11:35:00Z","v":46682,"vw":5.643609},{"c":5.65,"h":5.66,"l":5.64,"n":83,"o":5.65,"t":"2026-10-15T11:40:00Z","v":17769,"vw":5.65024},{"c":5.64,"h":5.65,"l":5.64,"n":77,"o":5.64,"t":"2026-10-15T11:45:00Z","v":17240,"vw":5.644355},{"c":5.64,"h":5.65,"l":5.63,"n":108,"o":5.6499,"t":"2026-10-15T11:50:00Z","v":19804,"vw":5.641279},{"c":5.62,"h":5.64,"l":5.62,"n":86,"o":5.64,"t":"2026-10-15T11:55:00Z","v":7529,"vw":5.62965},{"c":5.622,"h":5.63,"l":5.62,"n":46,"o":5.62,"t":"2026-10-15T12:00:00Z","v":9654,"vw":5.621343},{"c":5.63,"h":5.63,"l":5.62,"n":73,"o":5.63,"t":"2026-10-15T12:05:00Z","v":12102,"vw":5.625273},{"c":5.63,"h":5.63,"l":5.62,"n":52,"o":5.62,"t":"2026-10-15T12:10:00Z","v":4605,"vw":5.624556},{"c":5.62,"h":5.63,"l":5.62,"n":74,"o":5.62,"t":"2026-10-15T12:15:00Z","v":20038,"vw":5.621258},{"c":5.63,"h":5.63,"l":5.62,"n":130,"o":5.62,"t":"2026-10-15T12:20:00Z","v":24622,"vw":5.627119},{"c":5.6485,"h":5.65,"l":5.63,"n":87,"o":5.64,"t":"2026-10-15T12:25:00Z","v":30792,"vw":5.642147},{"c":5.6,"h":5.65,"l":5.59,"n":412,"o":5.65,"t":"2026-10-15T12:30:00Z","v":47100,"vw":5.604429},{"c":5.64,"h":5.64,"l":5.6,"n":114,"o":5.61,"t":"2026-10-15T12:35:00Z","v":20533,"vw":5.607135},{"c":5.62,"h":5.62,"l":5.61,"n":97,"o":5.6107,"t":"2026-10-15T12:40:00Z","v":4672,"vw":5.616698},{"c":5.5901,"h":5.63,"l":5.59,"n":255,"o":5.62,"t":"2026-10-15T12:45:00Z","v":39202,"vw":5.608781},{"c":5.5702,"h":5.6,"l":5.57,"n":349,"o":5.6,"t":"2026-10-15T12:50:00Z","v":29027,"vw":5.579851},{"c":5.5796,"h":5.58,"l":5.57,"n":170,"o":5.57,"t":"2026-10-15T12:55:00Z","v":55363,"vw":5.571761},{"c":5.57,"h":5.58,"l":5.57,"n":256,"o":5.58,"t":"2026-10-15T13:00:00Z","v":67528,"vw":5.574229},{"c":5.57,"h":5.57,"l":5.56,"n":179,"o":5.565,"t":"2026-10-15T13:05:00Z","v":31747,"vw":5.56806},{"c":5.56,"h":5.57,"l":5.55,"n":321,"o":5.56,"t":"2026-10-15T13:10:00Z","v":76649,"vw":5.56272},{"c":5.5795,"h":5.58,"l":5.56,"n":202,"o":5.57,"t":"2026-10-15T13:15:00Z","v":35341,"vw":5.568782},{"c":5.5798,"h":5.59,"l":5.57,"n":127,"o":5.5704,"t":"2026-10-15T13:20:00Z","v":43136,"vw":5.579675},{"c":5.58,"h":5.6,"l":5.56,"n":274,"o":5.5797,"t":"2026-10-15T13:25:00Z","v":62184,"vw":5.580925},{"c":5.555,"h":5.66,"l":5.52,"n":5102,"o":5.59,"t":"2026-10-15T13:30:00Z","v":1705603,"vw":5.587296},{"c":5.6128,"h":5.62,"l":5.52,"n":2666,"o":5.555,"t":"2026-10-15T13:35:00Z","v":757616,"vw":5.56876},{"c":5.595,"h":5.63,"l":5.56,"n":2113,"o":5.615,"t":"2026-10-15T13:40:00Z","v":465461,"vw":5.602871},{"c":5.55,"h":5.6,"l":5.55,"n":2246,"o":5.595,"t":"2026-10-15T13:45:00Z","v":691868,"vw":5.56882},{"c":5.46,"h":5.57,"l":5.46,"n":3833,"o":5.555,"t":"2026-10-15T13:50:00Z","v":963631,"vw":5.499699},{"c":5.495,"h":5.5,"l":5.44,"n":2024,"o":5.461,"t":"2026-10-15T13:55:00Z","v":577341,"vw":5.473904},{"c":5.5839,"h":5.59,"l":5.48,"n":1878,"o":5.49,"t":"2026-10-15T14:00:00Z","v":624074,"vw":5.540912},{"c":5.615,"h":5.62,"l":5.56,"n":1708,"o":5.585,"t":"2026-10-15T14:05:00Z","v":424312,"vw":5.587222},{"c":5.605,"h":5.67,"l":5.59,"n":1710,"o":5.62,"t":"2026-10-15T14:10:00Z","v":436288,"vw":5.633179},{"c":5.6601,"h":5.67,"l":5.59,"n":1503,"o":5.61,"t":"2026-10-15T14:15:00Z","v":481018,"vw":5.618973},{"c":5.6499,"h":5.69,"l":5.64,"n":1381,"o":5.6601,"t":"2026-10-15T14:20:00Z","v":400010,"vw":5.664941},{"c":5.695,"h":5.71,"l":5.64,"n":1610,"o":5.6405,"t":"2026-10-15T14:25:00Z","v":476350,"vw":5.674977},{"c":5.745,"h":5.75,"l":5.69,"n":1653,"o":5.695,"t":"2026-10-15T14:30:00Z","v":474812,"vw":5.724936},{"c":5.75,"h":5.76,"l":5.7,"n":1374,"o":5.745,"t":"2026-10-15T14:35:00Z","v":450552,"vw":5.726542},{"c":5.735,"h":5.78,"l":5.72,"n":1575,"o":5.7499,"t":"2026-10-15T14:40:00Z","v":440359,"vw":5.751799},{"c":5.72,"h":5.7499,"l":5.72,"n":1480,"o":5.735,"t":"2026-10-15T14:45:00Z","v":495003,"vw":5.732074},{"c":5.73,"h":5.74,"l":5.72,"n":1297,"o":5.7299,"t":"2026-10-15T14:50:00Z","v":449863,"vw":5.7319},{"c":5.825,"h":5.83,"l":5.735,"n":1991,"o":5.735,"t":"2026-10-15T14:55:00Z","v":862262,"vw":5.799125},{"c":5.8801,"h":5.89,"l":5.8,"n":2094,"o":5.825,"t":"2026-10-15T15:00:00Z","v":826919,"vw":5.832484},{"c":5.905,"h":5.92,"l":5.85,"n":2595,"o":5.8802,"t":"2026-10-15T15:05:00Z","v":992105,"vw":5.897054},{"c":5.945,"h":5.97,"l":5.89,"n":1947,"o":5.905,"t":"2026-10-15T15:10:00Z","v":622293,"vw":5.940461},{"c":5.9699,"h":5.98,"l":5.93,"n":2097,"o":5.945,"t":"2026-10-15T15:15:00Z","v":717306,"vw":5.952413},{"c":5.988,"h":6,"l":5.969,"n":1662,"o":5.97,"t":"2026-10-15T15:20:00Z","v":577727,"vw":5.983871},{"c":5.971,"h":6.02,"l":5.955,"n":2305,"o":5.985,"t":"2026-10-15T15:25:00Z","v":772504,"vw":5.98156},{"c":5.965,"h":5.98,"l":5.95,"n":1257,"o":5.98,"t":"2026-10-15T15:30:00Z","v":510167,"vw":5.966938},{"c":5.95,"h":5.99,"l":5.95,"n":961,"o":5.9692,"t":"2026-10-15T15:35:00Z","v":202269,"vw":5.968938},{"c":5.94,"h":5.96,"l":5.93,"n":1178,"o":5.955,"t":"2026-10-15T15:40:00Z","v":316052,"vw":5.94987},{"c":5.945,"h":5.945,"l":5.92,"n":1048,"o":5.9395,"t":"2026-10-15T15:45:00Z","v":353800,"vw":5.931342},{"c":5.9299,"h":5.95,"l":5.92,"n":869,"o":5.9403,"t":"2026-10-15T15:50:00Z","v":268447,"vw":5.934989},{"c":5.945,"h":5.95,"l":5.9101,"n":1040,"o":5.93,"t":"2026-10-15T15:55:00Z","v":353341,"vw":5.930929},{"c":5.905,"h":5.95,"l":5.9,"n":921,"o":5.945,"t":"2026-10-15T16:00:00Z","v":233659,"vw":5.91351},{"c":5.87,"h":5.91,"l":5.87,"n":1425,"o":5.91,"t":"2026-10-15T16:05:00Z","v":534584,"vw":5.887273},{"c":5.9196,"h":5.92,"l":5.87,"n":1150,"o":5.8702,"t":"2026-10-15T16:10:00Z","v":521835,"vw":5.892127},{"c":5.95,"h":5.95,"l":5.914,"n":1142,"o":5.915,"t":"2026-10-15T16:15:00Z","v":498047,"vw":5.931367},{"c":5.925,"h":5.96,"l":5.905,"n":1118,"o":5.945,"t":"2026-10-15T16:20:00Z","v":386357,"vw":5.93471},{"c":5.925,"h":5.94,"l":5.9102,"n":688,"o":5.92,"t":"2026-10-15T16:25:00Z","v":178479,"vw":5.925577},{"c":5.915,"h":5.93,"l":5.91,"n":487,"o":5.925,"t":"2026-10-15T16:30:00Z","v":112797,"vw":5.919875},{"c":5.925,"h":5.95,"l":5.91,"n":707,"o":5.915,"t":"2026-10-15T16:35:00Z","v":163400,"vw":5.932691},{"c":5.94,"h":5.94,"l":5.92,"n":532,"o":5.93,"t":"2026-10-15T16:40:00Z","v":108064,"vw":5.927332},{"c":5.935,"h":5.95,"l":5.9201,"n":788,"o":5.94,"t":"2026-10-15T16:45:00Z","v":246782,"vw":5.932533},{"c":5.93,"h":5.94,"l":5.91,"n":539,"o":5.935,"t":"2026-10-15T16:50:00Z","v":137576,"vw":5.925669},{"c":5.93,"h":5.93,"l":5.92,"n":225,"o":5.9299,"t":"2026-10-15T16:55:00Z","v":43877,"vw":5.928705},{"c":5.875,"h":5.89,"l":5.87,"n":331,"o":5.8802,"t":"2026-10-15T18:10:00Z","v":111832,"vw":5.879277},{"c":5.885,"h":5.9,"l":5.87,"n":554,"o":5.875,"t":"2026-10-15T18:15:00Z","v":150321,"vw":5.885257},{"c":5.875,"h":5.89,"l":5.855,"n":848,"o":5.88,"t":"2026-10-15T18:20:00Z","v":501288,"vw":5.868153},{"c":5.89,"h":5.89,"l":5.87,"n":704,"o":5.88,"t":"2026-10-15T18:25:00Z","v":248609,"vw":5.877765},{"c":5.9005,"h":5.92,"l":5.885,"n":719,"o":5.89,"t":"2026-10-15T18:30:00Z","v":217241,"vw":5.905091},{"c":5.895,"h":5.91,"l":5.8901,"n":464,"o":5.9001,"t":"2026-10-15T18:35:00Z","v":97183,"vw":5.901534},{"c":5.935,"h":5.94,"l":5.8901,"n":675,"o":5.8901,"t":"2026-10-15T18:40:00Z","v":213559,"vw":5.915412},{"c":5.9499,"h":5.96,"l":5.93,"n":808,"o":5.935,"t":"2026-10-15T18:45:00Z","v":259053,"vw":5.945313},{"c":5.9486,"h":5.96,"l":5.94,"n":465,"o":5.945,"t":"2026-10-15T18:50:00Z","v":122526,"vw":5.950195},{"c":5.945,"h":5.95,"l":5.94,"n":610,"o":5.945,"t":"2026-10-15T18:55:00Z","v":115207,"vw":5.946951},{"c":6.005,"h":6.02,"l":5.945,"n":1374,"o":5.945,"t":"2026-10-15T19:00:00Z","v":449655,"vw":5.992004},{"c":6.035,"h":6.04,"l":6,"n":1120,"o":6.005,"t":"2026-10-15T19:05:00Z","v":367920,"vw":6.027258},{"c":6.065,"h":6.07,"l":6.035,"n":775,"o":6.035,"t":"2026-10-15T19:10:00Z","v":189682,"vw":6.053477},{"c":6.11,"h":6.12,"l":6.06,"n":1260,"o":6.065,"t":"2026-10-15T19:15:00Z","v":274614,"vw":6.090073},{"c":6.1099,"h":6.17,"l":6.1,"n":1349,"o":6.11,"t":"2026-10-15T19:20:00Z","v":364975,"vw":6.137202},{"c":6.105,"h":6.12,"l":6.1,"n":1007,"o":6.105,"t":"2026-10-15T19:25:00Z","v":195449,"vw":6.111266},{"c":6.125,"h":6.15,"l":6.1,"n":1460,"o":6.105,"t":"2026-10-15T19:30:00Z","v":441506,"vw":6.127443},{"c":6.175,"h":6.18,"l":6.12,"n":1307,"o":6.125,"t":"2026-10-15T19:35:00Z","v":419033,"vw":6.153253},{"c":6.14,"h":6.18,"l":6.13,"n":1318,"o":6.175,"t":"2026-10-15T19:40:00Z","v":340784,"vw":6.156445},{"c":6.125,"h":6.15,"l":6.12,"n":1832,"o":6.135,"t":"2026-10-15T19:45:00Z","v":533002,"vw":6.138985},{"c":6.105,"h":6.13,"l":6.09,"n":2086,"o":6.13,"t":"2026-10-15T19:50:00Z","v":475399,"vw":6.108029},{"c":6.15,"h":6.15,"l":6.09,"n":5829,"o":6.105,"t":"2026-10-15T19:55:00Z","v":1354653,"vw":6.128594},{"c":6.16,"h":6.22,"l":6.13,"n":236,"o":6.15,"t":"2026-10-15T20:00:00Z","v":1592401,"vw":6.151755},{"c":6.1601,"h":6.18,"l":6.16,"n":64,"o":6.17,"t":"2026-10-15T20:05:00Z","v":5914,"vw":6.171376},{"c":6.15,"h":6.17,"l":6.15,"n":76,"o":6.16,"t":"2026-10-15T20:10:00Z","v":24757,"vw":6.154978},{"c":6.149,"h":6.16,"l":6.149,"n":97,"o":6.1505,"t":"2026-10-15T20:15:00Z","v":22410,"vw":6.152031},{"c":6.15,"h":6.15,"l":6.13,"n":46,"o":6.15,"t":"2026-10-15T20:20:00Z","v":10579,"vw":6.142577},{"c":6.15,"h":6.15,"l":6.1462,"n":60,"o":6.15,"t":"2026-10-15T20:25:00Z","v":12951,"vw":6.149144},{"c":6.16,"h":6.16,"l":6.14,"n":44,"o":6.15,"t":"2026-10-15T20:30:00Z","v":16823,"vw":6.149951}],"history":[{"c":13.94,"h":14.4,"l":13.2,"n":72545,"o":13.24,"t":"2024-10-14T04:00:00Z","v":9180223,"vw":13.942783},{"c":13.62,"h":14.54,"l":13.26,"n":58673,"o":14.16,"t":"2024-10-15T04:00:00Z","v":7550115,"vw":13.844229},{"c":19.07,"h":19.41,"l":14.33,"n":258380,"o":14.92,"t":"2024-10-16T04:00:00Z","v":40323458,"vw":17.5819},{"c":18.02,"h":19.74,"l":17.58,"n":162709,"o":18.05,"t":"2024-10-17T04:00:00Z","v":21031210,"vw":18.625339},{"c":18.21,"h":20.35,"l":17.22,"n":192811,"o":17.88,"t":"2024-10-18T04:00:00Z","v":30801631,"vw":18.765576},{"c":18.96,"h":19.69,"l":17.66,"n":146735,"o":18.77,"t":"2024-10-21T04:00:00Z","v":21010283,"vw":18.613503},{"c":17.81,"h":19.0699,"l":16.71,"n":130639,"o":18.45,"t":"2024-10-22T04:00:00Z","v":17858336,"vw":17.625441},{"c":17.32,"h":18.55,"l":16.74,"n":84914,"o":17.13,"t":"2024-10-23T04:00:00Z","v":10768069,"vw":17.410214},{"c":18.39,"h":19.05,"l":17.18,"n":85444,"o":17.4,"t":"2024-10-24T04:00:00Z","v":11891509,"vw":18.232327},{"c":18.41,"h":19.47,"l":18.08,"n":90621,"o":18.79,"t":"2024-10-25T04:00:00Z","v":13420831,"vw":18.782456},{"c":22,"h":22.24,"l":18.69,"n":179869,"o":18.89,"t":"2024-10-28T04:00:00Z","v":27222888,"vw":21.271843},{"c":21.61,"h":22.0999,"l":20.4,"n":104996,"o":21.6,"t":"2024-10-29T04:00:00Z","v":12629154,"vw":21.380289},{"c":20.8,"h":22.75,"l":20.01,"n":111617,"o":22.24,"t":"2024-10-30T04:00:00Z","v":12803391,"vw":20.920122},{"c":19.14,"h":20.77,"l":18.93,"n":91321,"o":20.57,"t":"2024-10-31T04:00:00Z","v":9810829,"vw":19.423938},{"c":19.01,"h":20.445,"l":18.71,"n":77970,"o":19.9,"t":"2024-11-01T04:00:00Z","v":9940340,"vw":19.506486},{"c":18.47,"h":18.79,"l":17.4607,"n":76905,"o":18.26,"t":"2024-11-04T05:00:00Z","v":8202101,"vw":18.181706},{"c":18.82,"h":19.03,"l":18.02,"n":47647,"o":18.67,"t":"2024-11-05T05:00:00Z","v":5062253,"vw":18.544648},{"c":21.41,"h":21.41,"l":18.9,"n":100472,"o":19.98,"t":"2024-11-06T05:00:00Z","v":10502496,"vw":20.404808},{"c":21.67,"h":22.36,"l":21.19,"n":118058,"o":21.58,"t":"2024-11-07T05:00:00Z","v":12204201,"vw":21.889829},{"c":24.49,"h":25.82,"l":20.06,"n":211691,"o":21,"t":"2024-11-08T05:00:00Z","v":24689226,"vw":23.687956},{"c":23.49,"h":25.08,"l":21.3,"n":152260,"o":23.82,"t":"2024-11-11T05:00:00Z","v":16073649,"vw":22.953485},{"c":23.24,"h":26.55,"l":22.3801,"n":133639,"o":23.35,"t":"2024-11-12T05:00:00Z","v":14941493,"vw":24.180208},{"c":24.98,"h":26.67,"l":23.75,"n":155386,"o":24.28,"t":"2024-11-13T05:00:00Z","v":16784288,"vw":25.569629},{"c":24.66,"h":27.54,"l":24.13,"n":111143,"o":26.6,"t":"2024-11-14T05:00:00Z","v":12614401,"vw":25.285986},{"c":23.01,"h":24.13,"l":22.4113,"n":95597,"o":24,"t":"2024-11-15T05:00:00Z","v":8955282,"vw":23.128004},{"c":27.27,"h":27.5538,"l":22.7,"n":118909,"o":23.75,"t":"2024-11-18T05:00:00Z","v":13106751,"vw":25.71596},{"c":27.02,"h":27.67,"l":26.2,"n":98540,"o":26.54,"t":"2024-11-19T05:00:00Z","v":9722614,"vw":26.921562},{"c":25.74,"h":27.16,"l":24.72,"n":89401,"o":27.09,"t":"2024-11-20T05:00:00Z","v":8731274,"vw":25.71293},{"c":27.67,"h":28.74,"l":24.54,"n":113356,"o":25.8,"t":"2024-11-21T05:00:00Z","v":11882033,"vw":26.989291},{"c":30.21,"h":30.84,"l":27.75,"n":117637,"o":28.4,"t":"2024-11-22T05:00:00Z","v":11893204,"vw":29.42213},{"c":28.06,"h":31.97,"l":27.29,"n":143364,"o":31.97,"t":"2024-11-25T05:00:00Z","v":11298897,"vw":28.898899},{"c":26.34,"h":29.1929,"l":25.93,"n":98465,"o":28,"t":"2024-11-26T05:00:00Z","v":8647688,"vw":27.216412},{"c":28.06,"h":28.42,"l":25.95,"n":81547,"o":27.21,"t":"2024-11-27T05:00:00Z","v":10872091,"vw":27.38438},{"c":29.65,"h":32.3,"l":28.46,"n":110481,"o":28.64,"t":"2024-11-29T05:00:00Z","v":11582344,"vw":30.928069},{"c":27.22,"h":31.87,"l":27.17,"n":118234,"o":31.47,"t":"2024-12-02T05:00:00Z","v":9770097,"vw":28.816433},{"c":24.87,"h":27.14,"l":24.62,"n":127063,"o":26.53,"t":"2024-12-03T05:00:00Z","v":11204817,"vw":25.591658},{"c":24.85,"h":26.85,"l":24.3602,"n":91479,"o":25.66,"t":"2024-12-04T05:00:00Z","v":9122088,"vw":25.380353},{"c":24.35,"h":24.89,"l":22.77,"n":107085,"o":24.29,"t":"2024-12-05T05:00:00Z","v":9114161,"vw":23.822581},{"c":25.7,"h":25.92,"l":23.04,"n":87053,"o":24.09,"t":"2024-12-06T05:00:00Z","v":8153678,"vw":24.628065},{"c":23.94,"h":26.75,"l":23.76,"n":96283,"o":26.34,"t":"2024-12-09T05:00:00Z","v":8512802,"vw":24.779023},{"c":22.14,"h":24.04,"l":21.73,"n":104412,"o":23.46,"t":"2024-12-10T05:00:00Z","v":9025002,"vw":22.68363},{"c":22.4,"h":22.91,"l":20.4,"n":111174,"o":22.09,"t":"2024-12-11T05:00:00Z","v":10024529,"vw":21.636004},{"c":21.66,"h":24.0297,"l":21.6,"n":90469,"o":22.99,"t":"2024-12-12T05:00:00Z","v":9630154,"vw":22.954272},{"c":21.13,"h":22.28,"l":20.95,"n":64497,"o":22.07,"t":"2024-12-13T05:00:00Z","v":6403270,"vw":21.418013},{"c":21.72,"h":21.95,"l":19.37,"n":95327,"o":20.28,"t":"2024-12-16T05:00:00Z","v":8640124,"vw":20.759896},{"c":21.71,"h":22.83,"l":20.3201,"n":79318,"o":21.49,"t":"2024-12-17T05:00:00Z","v":7752633,"vw":21.355758},{"c":19.11,"h":23.5,"l":18.71,"n":153662,"o":22.5,"t":"2024-12-18T05:00:00Z","v":15219287,"vw":20.787872},{"c":19.01,"h":20.04,"l":18.44,"n":93099,"o":19.81,"t":"2024-12-19T05:00:00Z","v":9441761,"vw":19.127385},{"c":19.77,"h":20.48,"l":18.07,"n":78509,"o":18.35,"t":"2024-12-20T05:00:00Z","v":9671246,"vw":19.657773},{"c":19.73,"h":20.1599,"l":18.8518,"n":59279,"o":19.71,"t":"2024-12-23T05:00:00Z","v":5377299,"vw":19.495159},{"c":21.01,"h":21.05,"l":18.86,"n":53968,"o":19.65,"t":"2024-12-24T05:00:00Z","v":5321488,"vw":20.135033},{"c":21.82,"h":21.99,"l":20.21,"n":70969,"o":21.22,"t":"2024-12-26T05:00:00Z","v":7317253,"vw":21.365921},{"c":19.51,"h":22.35,"l":19.3507,"n":96124,"o":21.83,"t":"2024-12-27T05:00:00Z","v":9949909,"vw":20.169902},{"c":18.21,"h":19.0611,"l":17.56,"n":87917,"o":19.0492,"t":"2024-12-30T05:00:00Z","v":8921865,"vw":18.191653},{"c":17.93,"h":18.445,"l":17.36,"n":56651,"o":18.42,"t":"2024-12-31T05:00:00Z","v":7136660,"vw":17.882882},{"c":17.71,"h":18.8,"l":17.22,"n":67946,"o":18.57,"t":"2025-01-02T05:00:00Z","v":7225914,"vw":18.013104},{"c":20.85,"h":20.99,"l":17.93,"n":85486,"o":17.95,"t":"2025-01-03T05:00:00Z","v":10461208,"vw":19.90572},{"c":23.66,"h":24.1,"l":21.58,"n":128633,"o":22.25,"t":"2025-01-06T05:00:00Z","v":15193049,"vw":23.041173},{"c":21.72,"h":24,"l":20.8102,"n":118195,"o":23.59,"t":"2025-01-07T05:00:00Z","v":11266659,"vw":22.008641},{"c":19.68,"h":21.31,"l":18.65,"n":97457,"o":20.53,"t":"2025-01-08T05:00:00Z","v":9006815,"vw":19.539956},{"c":20.13,"h":20.26,"l":18.765,"n":69312,"o":19.55,"t":"2025-01-10T05:00:00Z","v":7177745,"vw":19.633588},{"c":18.8,"h":19.43,"l":18.1301,"n":72280,"o":18.86,"t":"2025-01-13T05:00:00Z","v":7403878,"vw":18.695643},{"c":19.23,"h":20.1199,"l":18.83,"n":52054,"o":19.65,"t":"2025-01-14T05:00:00Z","v":5023621,"vw":19.41969},{"c":20.82,"h":21.34,"l":20.1,"n":61816,"o":20.18,"t":"2025-01-15T05:00:00Z","v":6835749,"vw":20.689944},{"c":20.28,"h":22.18,"l":20.28,"n":62204,"o":21.24,"t":"2025-01-16T05:00:00Z","v":6261573,"vw":21.041608},{"c":21.97,"h":23.23,"l":20.38,"n":100036,"o":20.995,"t":"2025-01-17T05:00:00Z","v":11100610,"vw":22.290768},{"c":25.61,"h":25.63,"l":22.44,"n":135476,"o":23.86,"t":"2025-01-21T05:00:00Z","v":14810790,"vw":24.480255},{"c":25.57,"h":26.5,"l":24.58,"n":109645,"o":25.89,"t":"2025-01-22T05:00:00Z","v":10858616,"vw":25.360604},{"c":29.08,"h":29.66,"l":24.61,"n":189446,"o":24.75,"t":"2025-01-23T05:00:00Z","v":22725246,"vw":27.839527},{"c":27.97,"h":29.55,"l":27.77,"n":132142,"o":28.78,"t":"2025-01-24T05:00:00Z","v":14408278,"vw":28.629196},{"c":20.27,"h":23.75,"l":19.66,"n":255778,"o":23.15,"t":"2025-01-27T05:00:00Z","v":25701129,"vw":21.24069},{"c":20.95,"h":21.65,"l":19.01,"n":155888,"o":21.35,"t":"2025-01-28T05:00:00Z","v":16903659,"vw":20.054301},{"c":22,"h":23.2848,"l":21.14,"n":126949,"o":21.25,"t":"2025-01-29T05:00:00Z","v":14534761,"vw":22.255392},{"c":23.58,"h":24.35,"l":22.09,"n":124990,"o":22.21,"t":"2025-01-30T05:00:00Z","v":13956030,"vw":23.387577},{"c":23.84,"h":26.75,"l":23.66,"n":157308,"o":23.97,"t":"2025-01-31T05:00:00Z","v":19651078,"vw":25.007533},{"c":23.85,"h":24.2991,"l":21.11,"n":117253,"o":21.45,"t":"2025-02-03T05:00:00Z","v":13385835,"vw":23.23253},{"c":22.98,"h":24.0499,"l":22.3,"n":99211,"o":23.72,"t":"2025-02-04T05:00:00Z","v":10200812,"vw":23.046066},{"c":24.55,"h":26.09,"l":22.69,"n":119780,"o":23.01,"t":"2025-02-05T05:00:00Z","v":15125152,"vw":24.613201},{"c":23.25,"h":26.1,"l":22.98,"n":101575,"o":25.08,"t":"2025-02-06T05:00:00Z","v":10217533,"vw":23.884726},{"c":25.84,"h":27.3,"l":23.442,"n":172351,"o":23.46,"t":"2025-02-07T05:00:00Z","v":20204431,"vw":25.757883},{"c":27.46,"h":28.22,"l":25.0434,"n":122402,"o":25.64,"t":"2025-02-10T05:00:00Z","v":13739535,"vw":27.181698},{"c":25.86,"h":28,"l":25.37,"n":95063,"o":27.44,"t":"2025-02-11T05:00:00Z","v":8989360,"vw":26.387177},{"c":26.4,"h":27.0999,"l":24.4301,"n":84495,"o":24.95,"t":"2025-02-12T05:00:00Z","v":9229251,"vw":26.036517},{"c":24.71,"h":26.45,"l":23.635,"n":131784,"o":26.4,"t":"2025-02-13T05:00:00Z","v":13010579,"vw":24.576554},{"c":23.08,"h":25.24,"l":22.92,"n":101206,"o":25.02,"t":"2025-02-14T05:00:00Z","v":9566173,"vw":23.759745},{"c":22.04,"h":23.51,"l":21.7111,"n":113489,"o":23.305,"t":"2025-02-18T05:00:00Z","v":10860719,"vw":22.501545},{"c":21.13,"h":22.2496,"l":20.91,"n":105237,"o":21.98,"t":"2025-02-19T05:00:00Z","v":9312945,"vw":21.413688},{"c":20.78,"h":21.71,"l":19.53,"n":111460,"o":21.66,"t":"2025-02-20T05:00:00Z","v":10248761,"vw":20.459812},{"c":19.04,"h":21.4373,"l":18.93,"n":111218,"o":21.165,"t":"2025-02-21T05:00:00Z","v":10767129,"vw":19.774781},{"c":18.46,"h":19.225,"l":17.35,"n":120497,"o":18.69,"t":"2025-02-24T05:00:00Z","v":11216501,"vw":18.333846},{"c":17.61,"h":18.09,"l":16.4,"n":113619,"o":17.73,"t":"2025-02-25T05:00:00Z","v":10645860,"vw":17.083733},{"c":17.95,"h":19.09,"l":17.675,"n":91048,"o":18.695,"t":"2025-02-26T05:00:00Z","v":11667566,"vw":18.258268},{"c":16.71,"h":18.6942,"l":16.62,"n":95462,"o":18.35,"t":"2025-02-27T05:00:00Z","v":9460734,"vw":17.367103},{"c":17.19,"h":17.27,"l":15.84,"n":78385,"o":16,"t":"2025-02-28T05:00:00Z","v":8395754,"vw":16.777577},{"c":15.45,"h":18.2,"l":15.16,"n":108897,"o":17.925,"t":"2025-03-03T05:00:00Z","v":12207377,"vw":16.272261},{"c":17.23,"h":18.2,"l":14.445,"n":135265,"o":14.7,"t":"2025-03-04T05:00:00Z","v":16062565,"vw":16.550668},{"c":17.32,"h":17.51,"l":16.17,"n":96659,"o":17.37,"t":"2025-03-05T05:00:00Z","v":11104873,"vw":16.958258},{"c":15.95,"h":16.99,"l":15.58,"n":88642,"o":16.99,"t":"2025-03-06T05:00:00Z","v":8490230,"vw":16.149045},{"c":15.63,"h":16.12,"l":14.4,"n":107120,"o":15.71,"t":"2025-03-07T05:00:00Z","v":11056370,"vw":15.135607},{"c":14.67,"h":15.75,"l":14.535,"n":108158,"o":15.165,"t":"2025-03-10T04:00:00Z","v":10783231,"vw":15.000399},{"c":16.21,"h":16.6998,"l":14.43,"n":117225,"o":14.43,"t":"2025-03-11T04:00:00Z","v":12628411,"vw":15.933952},{"c":15.98,"h":17.55,"l":15.891,"n":98171,"o":16.97,"t":"2025-03-12T04:00:00Z","v":9649062,"vw":16.513435},{"c":15.21,"h":16.34,"l":15.09,"n":53423,"o":16.34,"t":"2025-03-13T04:00:00Z","v":5729838,"vw":15.350197},{"c":17.51,"h":17.595,"l":15.63,"n":66172,"o":15.86,"t":"2025-03-14T04:00:00Z","v":7618558,"vw":16.858331},{"c":17.6,"h":18.16,"l":17.34,"n":59910,"o":17.585,"t":"2025-03-17T04:00:00Z","v":6534749,"vw":17.748982},{"c":16.58,"h":17.311,"l":16.39,"n":43788,"o":17.25,"t":"2025-03-18T04:00:00Z","v":4202452,"vw":16.688657},{"c":18.53,"h":18.8803,"l":16.77,"n":70710,"o":16.77,"t":"2025-03-19T04:00:00Z","v":8083754,"vw":18.06921},{"c":18.2,"h":19.09,"l":17.79,"n":56231,"o":17.84,"t":"2025-03-20T04:00:00Z","v":5779785,"vw":18.523361},{"c":18.13,"h":18.2,"l":17.36,"n":44115,"o":17.77,"t":"2025-03-21T04:00:00Z","v":7804765,"vw":17.919916},{"c":18.88,"h":19.68,"l":18.54,"n":57707,"o":18.98,"t":"2025-03-24T04:00:00Z","v":6813230,"vw":19.032296},{"c":18.71,"h":18.77,"l":18.06,"n":39256,"o":18.5,"t":"2025-03-25T04:00:00Z","v":4278196,"vw":18.44128},{"c":17.12,"h":18.8099,"l":16.84,"n":53362,"o":18.6,"t":"2025-03-26T04:00:00Z","v":4746005,"vw":17.522099},{"c":16.1,"h":17.0479,"l":15.97,"n":56876,"o":16.72,"t":"2025-03-27T04:00:00Z","v":5513994,"vw":16.466188},{"c":14.97,"h":16.09,"l":14.75,"n":58595,"o":15.82,"t":"2025-03-28T04:00:00Z","v":5971334,"vw":15.176329},{"c":14.16,"h":14.72,"l":13.78,"n":51578,"o":14.37,"t":"2025-03-31T04:00:00Z","v":5593789,"vw":14.198098},{"c":14.64,"h":14.95,"l":13.89,"n":50417,"o":14.75,"t":"2025-04-01T04:00:00Z","v":5751160,"vw":14.549842},{"c":15.11,"h":15.5,"l":14.15,"n":45493,"o":14.3,"t":"2025-04-02T04:00:00Z","v":4716517,"vw":15.006746},{"c":14.14,"h":14.48,"l":13.78,"n":64233,"o":13.81,"t":"2025-04-03T04:00:00Z","v":6285072,"vw":14.095731},{"c":12.6,"h":13.58,"l":11.08,"n":96266,"o":13.4,"t":"2025-04-04T04:00:00Z","v":10987571,"vw":12.142233},{"c":14.1,"h":14.9396,"l":11.58,"n":98878,"o":11.74,"t":"2025-04-07T04:00:00Z","v":12531135,"vw":13.66141},{"c":13.91,"h":15.34,"l":13.56,"n":73567,"o":15.3,"t":"2025-04-08T04:00:00Z","v":8033393,"vw":14.458056},{"c":16.06,"h":16.5396,"l":13.4743,"n":82348,"o":13.995,"t":"2025-04-09T04:00:00Z","v":10023153,"vw":15.229812},{"c":14.85,"h":15.77,"l":14.4,"n":63275,"o":15.25,"t":"2025-04-10T04:00:00Z","v":6637145,"vw":14.985284},{"c":15.15,"h":15.48,"l":14.72,"n":47077,"o":15.01,"t":"2025-04-11T04:00:00Z","v":6439046,"vw":15.09684},{"c":15.25,"h":15.83,"l":14.81,"n":39912,"o":15.77,"t":"2025-04-14T04:00:00Z","v":4315480,"vw":15.242255},{"c":15.38,"h":16.2938,"l":15.06,"n":41071,"o":15.29,"t":"2025-04-15T04:00:00Z","v":4581004,"vw":15.597866},{"c":14.5,"h":15.1397,"l":14.25,"n":50802,"o":14.79,"t":"2025-04-16T04:00:00Z","v":4876703,"vw":14.634796},{"c":14.61,"h":15.0652,"l":14.16,"n":39262,"o":14.8,"t":"2025-04-17T04:00:00Z","v":4126712,"vw":14.509267},{"c":13.64,"h":14.47,"l":13.33,"n":44677,"o":14.26,"t":"2025-04-21T04:00:00Z","v":4078617,"vw":13.633737},{"c":15.09,"h":15.42,"l":13.895,"n":54667,"o":13.9,"t":"2025-04-22T04:00:00Z","v":6187179,"vw":14.907797},{"c":15.44,"h":16.6,"l":15.17,"n":64440,"o":16.38,"t":"2025-04-23T04:00:00Z","v":7446811,"vw":15.884981},{"c":16.56,"h":16.85,"l":15.7,"n":55266,"o":15.7,"t":"2025-04-24T04:00:00Z","v":5918027,"vw":16.471722},{"c":16.66,"h":16.85,"l":15.915,"n":44652,"o":16.29,"t":"2025-04-25T04:00:00Z","v":4597440,"vw":16.424567},{"c":16.96,"h":17.49,"l":16.3,"n":38065,"o":16.9,"t":"2025-04-28T04:00:00Z","v":3862940,"vw":16.851056},{"c":16.89,"h":17.17,"l":16.5569,"n":40992,"o":17.11,"t":"2025-04-29T04:00:00Z","v":3945025,"vw":16.879325},{"c":16.57,"h":16.59,"l":15.635,"n":36549,"o":16.38,"t":"2025-04-30T04:00:00Z","v":3454618,"vw":16.285993},{"c":17.11,"h":17.64,"l":16.75,"n":46433,"o":17.28,"t":"2025-05-01T04:00:00Z","v":4774678,"vw":17.214815},{"c":17.46,"h":18.03,"l":17.35,"n":58778,"o":17.585,"t":"2025-05-02T04:00:00Z","v":6250433,"vw":17.671018},{"c":17.11,"h":17.395,"l":16.57,"n":37209,"o":17,"t":"2025-05-05T04:00:00Z","v":3243301,"vw":16.953543},{"c":17.67,"h":18.24,"l":16.6,"n":102563,"o":16.94,"t":"2025-05-06T04:00:00Z","v":11247941,"vw":17.480113},{"c":16.61,"h":17.51,"l":16.38,"n":72976,"o":17.44,"t":"2025-05-07T04:00:00Z","v":7814449,"vw":16.724859},{"c":16.93,"h":17.25,"l":16.19,"n":54771,"o":17.1,"t":"2025-05-08T04:00:00Z","v":5707681,"vw":16.814719},{"c":17.45,"h":17.62,"l":16.52,"n":65566,"o":17.18,"t":"2025-05-09T04:00:00Z","v":7728490,"vw":17.146764},{"c":17.79,"h":18.64,"l":17.64,"n":89934,"o":18.45,"t":"2025-05-12T04:00:00Z","v":10077455,"vw":17.98881},{"c":21.64,"h":22.5,"l":18.51,"n":221037,"o":18.645,"t":"2025-05-13T04:00:00Z","v":25050767,"vw":21.305325},{"c":22.94,"h":23.3587,"l":21.6,"n":141087,"o":22.375,"t":"2025-05-14T04:00:00Z","v":14844337,"vw":22.630305},{"c":24,"h":24.2,"l":22.28,"n":100501,"o":22.3,"t":"2025-05-15T04:00:00Z","v":11551696,"vw":23.579494},{"c":24.17,"h":25.12,"l":23.5,"n":102234,"o":24.4,"t":"2025-05-16T04:00:00Z","v":11695122,"vw":24.25731},{"c":24.52,"h":24.56,"l":22.49,"n":71173,"o":22.49,"t":"2025-05-19T04:00:00Z","v":7185598,"vw":23.88007},{"c":23.48,"h":24.75,"l":22.75,"n":75658,"o":24.75,"t":"2025-05-20T04:00:00Z","v":7344693,"vw":23.403925},{"c":23.87,"h":25.37,"l":23.02,"n":108316,"o":23.2,"t":"2025-05-21T04:00:00Z","v":11605198,"vw":24.163592},{"c":25.32,"h":25.52,"l":22.52,"n":114572,"o":23.3,"t":"2025-05-22T04:00:00Z","v":12221666,"vw":24.521388},{"c":30.24,"h":31.38,"l":26.71,"n":402442,"o":28.5,"t":"2025-05-23T04:00:00Z","v":48870367,"vw":29.401041},{"c":35.52,"h":35.77,"l":29.43,"n":334556,"o":30.37,"t":"2025-05-27T04:00:00Z","v":34964131,"vw":33.481276},{"c":35.37,"h":36.85,"l":34.55,"n":227895,"o":34.58,"t":"2025-05-28T04:00:00Z","v":24672841,"vw":35.754582},{"c":32.98,"h":36,"l":32.44,"n":215085,"o":35.99,"t":"2025-05-29T04:00:00Z","v":20837885,"vw":33.614004},{"c":31.99,"h":33.09,"l":30.6001,"n":162280,"o":31.42,"t":"2025-05-30T04:00:00Z","v":15538182,"vw":31.823741},{"c":32.03,"h":33.23,"l":30.84,"n":113097,"o":31.605,"t":"2025-06-02T04:00:00Z","v":10618535,"vw":31.911945},{"c":31.79,"h":36.5,"l":31.5,"n":208735,"o":34.85,"t":"2025-06-03T04:00:00Z","v":19429438,"vw":32.869252},{"c":31.19,"h":33.44,"l":29.66,"n":144391,"o":31.67,"t":"2025-06-04T04:00:00Z","v":14002003,"vw":30.897908},{"c":31.05,"h":32.3976,"l":29.82,"n":132212,"o":31.2,"t":"2025-06-05T04:00:00Z","v":14344177,"vw":30.901945},{"c":34.36,"h":34.57,"l":30.74,"n":137849,"o":31.28,"t":"2025-06-06T04:00:00Z","v":14203528,"vw":33.398405},{"c":35.24,"h":35.5299,"l":33.25,"n":121497,"o":35.1,"t":"2025-06-09T04:00:00Z","v":11572721,"vw":34.859175},{"c":34.55,"h":38.39,"l":33.68,"n":172314,"o":35.61,"t":"2025-06-10T04:00:00Z","v":17364099,"vw":35.923822},{"c":41.6,"h":41.89,"l":35.1,"n":302605,"o":35.66,"t":"2025-06-11T04:00:00Z","v":32819426,"vw":40.007406},{"c":40.38,"h":42.91,"l":39.4,"n":187846,"o":39.925,"t":"2025-06-12T04:00:00Z","v":18131296,"vw":41.704648},{"c":38.82,"h":41.28,"l":38.7,"n":119255,"o":39.71,"t":"2025-06-13T04:00:00Z","v":9816833,"vw":39.77668},{"c":42.49,"h":45.31,"l":40.61,"n":207858,"o":41.42,"t":"2025-06-16T04:00:00Z","v":17909877,"vw":43.370935},{"c":39.24,"h":44.76,"l":39.01,"n":182102,"o":44,"t":"2025-06-17T04:00:00Z","v":15126426,"vw":41.104872},{"c":39.16,"h":40.77,"l":38.6,"n":119219,"o":40.5,"t":"2025-06-18T04:00:00Z","v":10568311,"vw":39.658359},{"c":37.2,"h":40.59,"l":37.03,"n":124901,"o":40.59,"t":"2025-06-20T04:00:00Z","v":12288656,"vw":38.13869},{"c":36.5,"h":39.58,"l":35.02,"n":154068,"o":37.72,"t":"2025-06-23T04:00:00Z","v":12979152,"vw":37.28315},{"c":43.24,"h":43.4,"l":38.32,"n":202240,"o":38.68,"t":"2025-06-24T04:00:00Z","v":21270534,"vw":41.478875},{"c":38.66,"h":42.46,"l":38.06,"n":183141,"o":41.935,"t":"2025-06-25T04:00:00Z","v":15243027,"vw":39.916433},{"c":38.24,"h":39.8,"l":37.89,"n":114739,"o":39.685,"t":"2025-06-26T04:00:00Z","v":9834600,"vw":38.426833},{"c":38.2,"h":41.05,"l":37.07,"n":147893,"o":40.04,"t":"2025-06-27T04:00:00Z","v":19169605,"vw":38.531586},{"c":39.56,"h":40.17,"l":37.91,"n":104604,"o":39.14,"t":"2025-06-30T04:00:00Z","v":10735587,"vw":39.139457},{"c":36.12,"h":39,"l":35.4,"n":155988,"o":39,"t":"2025-07-01T04:00:00Z","v":13562923,"vw":36.589418},{"c":35.21,"h":36.91,"l":35.01,"n":95039,"o":36.48,"t":"2025-07-02T04:00:00Z","v":8222730,"vw":35.724494},{"c":35.88,"h":36.46,"l":34.61,"n":64973,"o":35.52,"t":"2025-07-03T04:00:00Z","v":5842785,"vw":35.795721},{"c":36.7,"h":36.9429,"l":34.15,"n":85830,"o":35.5,"t":"2025-07-07T04:00:00Z","v":6922229,"vw":35.626011},{"c":35.08,"h":37.5,"l":34.62,"n":116932,"o":37,"t":"2025-07-08T04:00:00Z","v":9832561,"vw":35.728035},{"c":35.46,"h":35.91,"l":33.63,"n":89703,"o":35.38,"t":"2025-07-09T04:00:00Z","v":7638767,"vw":34.885142},{"c":36.02,"h":36.42,"l":34.52,"n":95533,"o":35.46,"t":"2025-07-10T04:00:00Z","v":8646456,"vw":35.695154},{"c":37.48,"h":37.94,"l":35.27,"n":108572,"o":35.605,"t":"2025-07-11T04:00:00Z","v":10642585,"vw":36.966187},{"c":42.12,"h":42.7,"l":36.61,"n":218044,"o":37.51,"t":"2025-07-14T04:00:00Z","v":22373618,"vw":40.262538},{"c":42.98,"h":43.71,"l":40.37,"n":159420,"o":41.845,"t":"2025-07-15T04:00:00Z","v":14511485,"vw":42.436837},{"c":46.09,"h":46.31,"l":41.56,"n":176491,"o":42.12,"t":"2025-07-16T04:00:00Z","v":15747111,"vw":44.019197},{"c":46.83,"h":49.27,"l":45.55,"n":177767,"o":46.66,"t":"2025-07-17T04:00:00Z","v":15631042,"vw":46.969552},{"c":50.25,"h":50.88,"l":46.12,"n":168981,"o":47.11,"t":"2025-07-18T04:00:00Z","v":14379421,"vw":49.375984},{"c":45.44,"h":50.9399,"l":45.29,"n":178937,"o":50.77,"t":"2025-07-21T04:00:00Z","v":13695934,"vw":47.609196},{"c":44.44,"h":45.87,"l":42.116,"n":144942,"o":45.87,"t":"2025-07-22T04:00:00Z","v":10660434,"vw":43.722243},{"c":47.85,"h":49.24,"l":45.01,"n":155287,"o":47,"t":"2025-07-23T04:00:00Z","v":13539258,"vw":47.362778},{"c":51.03,"h":53.39,"l":46.74,"n":188939,"o":47.34,"t":"2025-07-24T04:00:00Z","v":17648622,"vw":50.218888},{"c":51.67,"h":52.24,"l":48.6,"n":117168,"o":49.2,"t":"2025-07-25T04:00:00Z","v":9932703,"vw":50.891773},{"c":50.99,"h":53.5,"l":49.39,"n":129007,"o":53.3,"t":"2025-07-28T04:00:00Z","v":9616813,"vw":50.77483},{"c":48.97,"h":52.98,"l":47.61,"n":120029,"o":50.99,"t":"2025-07-29T04:00:00Z","v":9449691,"vw":49.699733},{"c":50.51,"h":52.24,"l":49.01,"n":129684,"o":49.59,"t":"2025-07-30T04:00:00Z","v":10481070,"vw":50.783294},{"c":50.21,"h":53.45,"l":49.88,"n":132049,"o":50.96,"t":"2025-07-31T04:00:00Z","v":12515912,"vw":51.663591},{"c":44.43,"h":45.98,"l":41.9079,"n":302975,"o":45.72,"t":"2025-08-01T04:00:00Z","v":26341435,"vw":43.993762},{"c":43.38,"h":46.7999,"l":42.38,"n":160754,"o":46.18,"t":"2025-08-04T04:00:00Z","v":14471053,"vw":44.084483},{"c":45.13,"h":48.555,"l":43.7001,"n":179769,"o":44.5,"t":"2025-08-05T04:00:00Z","v":16985955,"vw":45.628392},{"c":45.93,"h":47.36,"l":44.33,"n":123057,"o":45.7,"t":"2025-08-06T04:00:00Z","v":11221151,"vw":45.988838},{"c":44.68,"h":46.72,"l":43.34,"n":158186,"o":46.5,"t":"2025-08-07T04:00:00Z","v":12678603,"vw":44.825951},{"c":39.35,"h":44.74,"l":38.855,"n":284529,"o":44.22,"t":"2025-08-08T04:00:00Z","v":21723336,"vw":40.701662},{"c":38.25,"h":40.74,"l":38.02,"n":193638,"o":39.98,"t":"2025-08-11T04:00:00Z","v":13769785,"vw":39.253459},{"c":38.17,"h":39.79,"l":38.06,"n":143588,"o":38.69,"t":"2025-08-12T04:00:00Z","v":11139819,"vw":38.759591},{"c":37.3,"h":39.5,"l":36.31,"n":177469,"o":39.245,"t":"2025-08-13T04:00:00Z","v":13281567,"vw":37.3831},{"c":35.93,"h":37.73,"l":35.22,"n":144179,"o":36.95,"t":"2025-08-14T04:00:00Z","v":10882030,"vw":36.096256},{"c":35.47,"h":36.14,"l":34.43,"n":118253,"o":35.98,"t":"2025-08-15T04:00:00Z","v":9087444,"vw":35.270264},{"c":34.98,"h":36,"l":34.48,"n":98058,"o":35.43,"t":"2025-08-18T04:00:00Z","v":7240884,"vw":35.137056},{"c":32.65,"h":35.32,"l":32.5,"n":131540,"o":35.05,"t":"2025-08-19T04:00:00Z","v":11004754,"vw":33.516522},{"c":33.79,"h":34.03,"l":30.62,"n":156984,"o":31.8,"t":"2025-08-20T04:00:00Z","v":14611249,"vw":32.362841},{"c":33.49,"h":34.77,"l":33.04,"n":103262,"o":34.63,"t":"2025-08-21T04:00:00Z","v":10181650,"vw":33.850874},{"c":35.04,"h":35.5242,"l":32.6059,"n":127436,"o":33.505,"t":"2025-08-22T04:00:00Z","v":11240560,"vw":34.689755},{"c":35.9,"h":36.4599,"l":34.3,"n":116711,"o":36.04,"t":"2025-08-25T04:00:00Z","v":9671352,"vw":35.647019},{"c":36.02,"h":38.2,"l":35.2,"n":140850,"o":36.15,"t":"2025-08-26T04:00:00Z","v":13630139,"vw":36.469312},{"c":35.16,"h":36.43,"l":34.855,"n":94737,"o":36.06,"t":"2025-08-27T04:00:00Z","v":7621336,"vw":35.43425},{"c":36.48,"h":37.2,"l":35.56,"n":90157,"o":35.83,"t":"2025-08-28T04:00:00Z","v":9570731,"vw":36.478838},{"c":34.65,"h":36.5763,"l":34.3,"n":110221,"o":36.3,"t":"2025-08-29T04:00:00Z","v":8496994,"vw":34.896821},{"c":37.24,"h":38.49,"l":32.6,"n":218142,"o":33.1,"t":"2025-09-02T04:00:00Z","v":20743112,"vw":35.784389},{"c":40.42,"h":43.1099,"l":38.5,"n":331628,"o":39.27,"t":"2025-09-03T04:00:00Z","v":32491281,"vw":41.338733},{"c":36.03,"h":41.08,"l":35.9,"n":244488,"o":40.87,"t":"2025-09-04T04:00:00Z","v":19563143,"vw":37.483068},{"c":34.53,"h":37.65,"l":34.5,"n":156690,"o":37.65,"t":"2025-09-05T04:00:00Z","v":12675047,"vw":35.486657},{"c":33.95,"h":35.57,"l":33.82,"n":123721,"o":34.92,"t":"2025-09-08T04:00:00Z","v":10257119,"vw":34.613943},{"c":35.34,"h":35.36,"l":33.98,"n":119947,"o":34.3,"t":"2025-09-09T04:00:00Z","v":11157488,"vw":34.883351},{"c":34.31,"h":36.7,"l":34.31,"n":153300,"o":36.46,"t":"2025-09-10T04:00:00Z","v":15044448,"vw":35.272967},{"c":35.18,"h":35.6,"l":34.4,"n":147222,"o":35.04,"t":"2025-09-11T04:00:00Z","v":12726498,"vw":35.157992},{"c":36.34,"h":36.53,"l":34.73,"n":133388,"o":35.38,"t":"2025-09-12T04:00:00Z","v":12267842,"vw":35.612361},{"c":39.09,"h":39.46,"l":35.88,"n":244196,"o":37.79,"t":"2025-09-15T04:00:00Z","v":23182911,"vw":37.558332},{"c":37.26,"h":39,"l":36.76,"n":194688,"o":38.3,"t":"2025-09-16T04:00:00Z","v":16497194,"vw":37.397123},{"c":36.13,"h":37,"l":35.13,"n":149415,"o":36.97,"t":"2025-09-17T04:00:00Z","v":12722138,"vw":36.05164},{"c":38.12,"h":41.03,"l":36.35,"n":256282,"o":37.28,"t":"2025-09-18T04:00:00Z","v":25964608,"vw":39.019481},{"c":46.77,"h":47,"l":39,"n":485523,"o":39.2,"t":"2025-09-19T04:00:00Z","v":52070386,"vw":44.154548},{"c":45,"h":47.26,"l":42.25,"n":312026,"o":44.7,"t":"2025-09-22T04:00:00Z","v":26290388,"vw":44.914128},{"c":41.64,"h":44.7,"l":41.07,"n":257921,"o":44.5,"t":"2025-09-23T04:00:00Z","v":21098411,"vw":42.620843},{"c":39.67,"h":42.39,"l":39.21,"n":207796,"o":42.25,"t":"2025-09-24T04:00:00Z","v":16844480,"vw":40.481915},{"c":37.7,"h":39.248,"l":36.19,"n":249673,"o":38,"t":"2025-09-25T04:00:00Z","v":21368744,"vw":37.64461},{"c":38,"h":38.85,"l":36.96,"n":146906,"o":38,"t":"2025-09-26T04:00:00Z","v":12613205,"vw":37.928791},{"c":38.16,"h":40.328,"l":37.816,"n":185090,"o":39.75,"t":"2025-09-29T04:00:00Z","v":15753886,"vw":38.802028},{"c":36,"h":37.81,"l":35.92,"n":252029,"o":37.295,"t":"2025-09-30T04:00:00Z","v":20559252,"vw":36.649305},{"c":36.61,"h":37.05,"l":35.25,"n":150834,"o":36.02,"t":"2025-10-01T04:00:00Z","v":13151390,"vw":36.489067},{"c":39.51,"h":39.5901,"l":36.96,"n":202510,"o":37.39,"t":"2025-10-02T04:00:00Z","v":18790638,"vw":38.513021},{"c":40.12,"h":41.25,"l":38.67,"n":192174,"o":39.37,"t":"2025-10-03T04:00:00Z","v":17498447,"vw":39.976781},{"c":41.94,"h":43.96,"l":41.32,"n":223617,"o":41.515,"t":"2025-10-06T04:00:00Z","v":18427931,"vw":42.400893},{"c":39.21,"h":44.2,"l":39.0502,"n":234417,"o":42.31,"t":"2025-10-07T04:00:00Z","v":19406605,"vw":40.96851},{"c":38.2,"h":40.635,"l":37.922,"n":189992,"o":39.86,"t":"2025-10-08T04:00:00Z","v":15443385,"vw":38.997755},{"c":40.61,"h":41.605,"l":38.426,"n":232064,"o":38.95,"t":"2025-10-09T04:00:00Z","v":22078397,"vw":40.044482},{"c":39.24,"h":44.83,"l":39.1,"n":388127,"o":41.02,"t":"2025-10-10T04:00:00Z","v":36466933,"vw":41.882617},{"c":45.02,"h":46.4,"l":41.7,"n":354856,"o":41.84,"t":"2025-10-13T04:00:00Z","v":30071283,"vw":44.359741},{"c":45.79,"h":47.42,"l":41.6207,"n":273351,"o":43.31,"t":"2025-10-14T04:00:00Z","v":23524701,"vw":44.754126},{"c":53.43,"h":56.1599,"l":47.95,"n":633872,"o":48.24,"t":"2025-10-15T04:00:00Z","v":61078570,"vw":52.392474},{"c":47.64,"h":57.42,"l":47.51,"n":470055,"o":56.33,"t":"2025-10-16T04:00:00Z","v":41118402,"vw":51.848335},{"c":44.25,"h":48.67,"l":42.67,"n":376333,"o":48,"t":"2025-10-17T04:00:00Z","v":30755019,"vw":45.041147},{"c":44.21,"h":46.395,"l":43.41,"n":213481,"o":46.395,"t":"2025-10-20T04:00:00Z","v":15883785,"vw":44.521724},{"c":38.37,"h":41.74,"l":38.32,"n":419046,"o":41.13,"t":"2025-10-21T04:00:00Z","v":30769125,"vw":39.80813},{"c":34.72,"h":38.9,"l":32.69,"n":445087,"o":38.72,"t":"2025-10-22T04:00:00Z","v":39024319,"vw":34.877625},{"c":37.56,"h":38.26,"l":34.38,"n":250490,"o":35.21,"t":"2025-10-23T04:00:00Z","v":21950136,"vw":36.413927},{"c":37.73,"h":40.3,"l":37.5,"n":260818,"o":39,"t":"2025-10-24T04:00:00Z","v":23940907,"vw":38.608871},{"c":38.71,"h":39.59,"l":36.925,"n":189942,"o":38.87,"t":"2025-10-27T04:00:00Z","v":14938420,"vw":38.255626},{"c":42.12,"h":44.48,"l":39.17,"n":332661,"o":39.76,"t":"2025-10-28T04:00:00Z","v":32305058,"vw":42.71408},{"c":43.17,"h":44.4299,"l":40.53,"n":213302,"o":42.155,"t":"2025-10-29T04:00:00Z","v":18613502,"vw":42.71749},{"c":42.25,"h":44.37,"l":40.7,"n":163096,"o":41.99,"t":"2025-10-30T04:00:00Z","v":14854254,"vw":43.025038},{"c":44.87,"h":45.54,"l":42.08,"n":187598,"o":43.75,"t":"2025-10-31T04:00:00Z","v":17574995,"vw":43.909224},{"c":40.83,"h":43.99,"l":40.39,"n":192169,"o":43.74,"t":"2025-11-03T05:00:00Z","v":15378674,"vw":41.481734},{"c":35.63,"h":40.1543,"l":35.62,"n":216494,"o":39.5,"t":"2025-11-04T05:00:00Z","v":17619185,"vw":37.421319},{"c":37.91,"h":39.3491,"l":37.21,"n":171827,"o":38.22,"t":"2025-11-05T05:00:00Z","v":14542446,"vw":38.009282},{"c":32.46,"h":37.41,"l":32.32,"n":299211,"o":37.24,"t":"2025-11-06T05:00:00Z","v":23758773,"vw":34.24285},{"c":30.34,"h":30.5,"l":26.765,"n":438423,"o":29.65,"t":"2025-11-07T05:00:00Z","v":42361262,"vw":28.538417},{"c":28.43,"h":32.09,"l":27.56,"n":335715,"o":32.06,"t":"2025-11-10T05:00:00Z","v":31545998,"vw":28.906989},{"c":26.74,"h":28.13,"l":26.4,"n":237223,"o":28,"t":"2025-11-11T05:00:00Z","v":20087526,"vw":27.062387},{"c":25.96,"h":27.78,"l":25.59,"n":227085,"o":27.05,"t":"2025-11-12T05:00:00Z","v":20965116,"vw":26.36572},{"c":23.15,"h":25.57,"l":22.77,"n":269816,"o":25.57,"t":"2025-11-13T05:00:00Z","v":27631876,"vw":23.749212},{"c":22.45,"h":23.45,"l":21.56,"n":253106,"o":21.93,"t":"2025-11-14T05:00:00Z","v":26045236,"vw":22.71092},{"c":21.06,"h":22.55,"l":20.56,"n":230822,"o":22.3,"t":"2025-11-17T05:00:00Z","v":24986226,"vw":21.400903},{"c":21.54,"h":22.37,"l":20.7,"n":219025,"o":21.15,"t":"2025-11-18T05:00:00Z","v":23969044,"vw":21.570147},{"c":21.13,"h":22.15,"l":20.44,"n":222103,"o":22.09,"t":"2025-11-19T05:00:00Z","v":23102792,"vw":21.356532},{"c":18.7,"h":22.69,"l":18.58,"n":311983,"o":22.62,"t":"2025-11-20T05:00:00Z","v":31531941,"vw":20.139444},{"c":18.6,"h":19.02,"l":16.9592,"n":247776,"o":19.02,"t":"2025-11-21T05:00:00Z","v":24848521,"vw":18.099502},{"c":19.94,"h":19.98,"l":18.44,"n":213350,"o":19,"t":"2025-11-24T05:00:00Z","v":22736464,"vw":19.444658},{"c":18.73,"h":19.78,"l":18.2,"n":210900,"o":19.78,"t":"2025-11-25T05:00:00Z","v":21529505,"vw":18.654481},{"c":19.04,"h":19.25,"l":18.2,"n":171027,"o":19.06,"t":"2025-11-26T05:00:00Z","v":19868540,"vw":18.78636},{"c":20,"h":20.285,"l":19.08,"n":144605,"o":19.42,"t":"2025-11-28T05:00:00Z","v":17890345,"vw":19.816687},{"c":18.08,"h":19.33,"l":18.05,"n":193589,"o":19.28,"t":"2025-12-01T05:00:00Z","v":20612033,"vw":18.459303},{"c":18.91,"h":19.65,"l":18.41,"n":176875,"o":18.46,"t":"2025-12-02T05:00:00Z","v":19300246,"vw":18.9532},{"c":20.14,"h":20.32,"l":18.21,"n":206864,"o":18.755,"t":"2025-12-03T05:00:00Z","v":25902829,"vw":19.452057},{"c":22.85,"h":23.35,"l":19.5,"n":342990,"o":20.01,"t":"2025-12-04T05:00:00Z","v":42614593,"vw":22.139534},{"c":21.39,"h":22.42,"l":21.3,"n":231868,"o":22.34,"t":"2025-12-05T05:00:00Z","v":25834745,"vw":21.793515},{"c":21.56,"h":22.96,"l":20.86,"n":228277,"o":22.35,"t":"2025-12-08T05:00:00Z","v":24333158,"vw":21.66113},{"c":21.32,"h":21.95,"l":20.62,"n":147313,"o":20.9,"t":"2025-12-09T05:00:00Z","v":16250041,"vw":21.286281},{"c":20.32,"h":21.115,"l":19.77,"n":196524,"o":20.62,"t":"2025-12-10T05:00:00Z","v":22478954,"vw":20.28745},{"c":21.22,"h":21.26,"l":18.81,"n":190449,"o":19.87,"t":"2025-12-11T05:00:00Z","v":22399137,"vw":20.161501},{"c":18.34,"h":20.9,"l":18.33,"n":238013,"o":20.84,"t":"2025-12-12T05:00:00Z","v":28676997,"vw":19.219674},{"c":17.41,"h":18.711,"l":17.3701,"n":200922,"o":18.68,"t":"2025-12-15T05:00:00Z","v":21888169,"vw":17.841749},{"c":17.12,"h":17.6,"l":16.61,"n":177413,"o":17.11,"t":"2025-12-16T05:00:00Z","v":20564571,"vw":17.001625},{"c":15.73,"h":17.249,"l":15.69,"n":202952,"o":17.08,"t":"2025-12-17T05:00:00Z","v":22147156,"vw":16.211457},{"c":15.79,"h":16.83,"l":15.6544,"n":159657,"o":16.48,"t":"2025-12-18T05:00:00Z","v":19272151,"vw":16.058535},{"c":16.07,"h":16.605,"l":15.94,"n":183133,"o":15.99,"t":"2025-12-19T05:00:00Z","v":28175629,"vw":16.212387},{"c":16.43,"h":17.255,"l":16.155,"n":208874,"o":16.54,"t":"2025-12-22T05:00:00Z","v":24591899,"vw":16.613343},{"c":15.97,"h":16.31,"l":15.77,"n":142803,"o":16.15,"t":"2025-12-23T05:00:00Z","v":17835342,"vw":15.988966},{"c":16.08,"h":16.13,"l":15.53,"n":87922,"o":15.96,"t":"2025-12-24T05:00:00Z","v":10249595,"vw":15.88458},{"c":14.85,"h":15.89,"l":14.76,"n":206991,"o":15.89,"t":"2025-12-26T05:00:00Z","v":24899604,"vw":15.02958},{"c":14.48,"h":15.29,"l":14.29,"n":202599,"o":14.31,"t":"2025-12-29T05:00:00Z","v":26422467,"vw":14.626328},{"c":14.31,"h":14.74,"l":14.07,"n":139683,"o":14.63,"t":"2025-12-30T05:00:00Z","v":19445396,"vw":14.317431},{"c":14.17,"h":14.43,"l":13.98,"n":113660,"o":14.315,"t":"2025-12-31T05:00:00Z","v":16899501,"vw":14.145499},{"c":16.31,"h":16.47,"l":14.32,"n":214931,"o":14.56,"t":"2026-01-02T05:00:00Z","v":31101270,"vw":15.752361},{"c":18.78,"h":19.55,"l":17.34,"n":486079,"o":17.945,"t":"2026-01-05T05:00:00Z","v":68539374,"vw":18.692316},{"c":19.57,"h":20.22,"l":18.17,"n":394865,"o":19.58,"t":"2026-01-06T05:00:00Z","v":51438951,"vw":19.099042},{"c":19.47,"h":20.27,"l":18.48,"n":269535,"o":18.95,"t":"2026-01-07T05:00:00Z","v":34849827,"vw":19.541958},{"c":19.67,"h":19.98,"l":18.72,"n":181678,"o":19.175,"t":"2026-01-08T05:00:00Z","v":23624714,"vw":19.418682},{"c":20.51,"h":22.29,"l":20.32,"n":417827,"o":21.49,"t":"2026-01-09T05:00:00Z","v":51357084,"vw":21.007434},{"c":19.72,"h":20.43,"l":19.52,"n":216039,"o":20.32,"t":"2026-01-12T05:00:00Z","v":25991112,"vw":19.91107},{"c":19.23,"h":20.3,"l":19.07,"n":171123,"o":20.08,"t":"2026-01-13T05:00:00Z","v":19691562,"vw":19.482679},{"c":19.83,"h":19.99,"l":18.47,"n":173914,"o":18.99,"t":"2026-01-14T05:00:00Z","v":19538263,"vw":19.389351},{"c":18.9,"h":19.92,"l":18.83,"n":197163,"o":19.845,"t":"2026-01-15T05:00:00Z","v":22967846,"vw":19.238867},{"c":20.19,"h":20.55,"l":18.862,"n":248917,"o":19.44,"t":"2026-01-16T05:00:00Z","v":34906407,"vw":20.008333},{"c":19,"h":20.08,"l":18.89,"n":241482,"o":19.385,"t":"2026-01-20T05:00:00Z","v":28057483,"vw":19.362637},{"c":19.75,"h":21.15,"l":18.43,"n":415852,"o":20.16,"t":"2026-01-21T05:00:00Z","v":51293683,"vw":19.774006},{"c":20.64,"h":21.06,"l":19.77,"n":217892,"o":20.35,"t":"2026-01-22T05:00:00Z","v":33790251,"vw":20.536186},{"c":19.77,"h":20.84,"l":19.4,"n":185477,"o":20.82,"t":"2026-01-23T05:00:00Z","v":24149748,"vw":19.94771},{"c":18.4,"h":20.0657,"l":18.275,"n":193248,"o":19.505,"t":"2026-01-26T05:00:00Z","v":22262228,"vw":18.917946},{"c":19.2,"h":19.32,"l":17.68,"n":189951,"o":18.55,"t":"2026-01-27T05:00:00Z","v":25061313,"vw":18.595809},{"c":20.48,"h":20.925,"l":19.01,"n":214463,"o":19.41,"t":"2026-01-28T05:00:00Z","v":29799857,"vw":19.975517},{"c":18.92,"h":20.07,"l":18.13,"n":224263,"o":19.78,"t":"2026-01-29T05:00:00Z","v":28477108,"vw":18.884077},{"c":17.48,"h":19.13,"l":17.3301,"n":191582,"o":18.47,"t":"2026-01-30T05:00:00Z","v":25697165,"vw":17.894403},{"c":16.48,"h":17.42,"l":16.37,"n":199865,"o":17.27,"t":"2026-02-02T05:00:00Z","v":21558301,"vw":16.670875},{"c":17.88,"h":17.96,"l":16.35,"n":194853,"o":17.0712,"t":"2026-02-03T05:00:00Z","v":25137013,"vw":17.281015},{"c":16.2,"h":17.66,"l":15.18,"n":233945,"o":17.635,"t":"2026-02-04T05:00:00Z","v":28647523,"vw":16.125514},{"c":14.84,"h":15.945,"l":14.6814,"n":200589,"o":15.92,"t":"2026-02-05T05:00:00Z","v":24962119,"vw":15.088899},{"c":17.53,"h":17.878,"l":15.47,"n":243246,"o":15.75,"t":"2026-02-06T05:00:00Z","v":32154238,"vw":17.045701},{"c":17.68,"h":17.825,"l":16.7401,"n":176090,"o":17.15,"t":"2026-02-09T05:00:00Z","v":18801724,"vw":17.510044},{"c":16.74,"h":17.7699,"l":16.73,"n":136283,"o":17.43,"t":"2026-02-10T05:00:00Z","v":16379068,"vw":17.177616},{"c":15.57,"h":16.9,"l":14.86,"n":243039,"o":16.83,"t":"2026-02-11T05:00:00Z","v":27031963,"vw":15.443976},{"c":13.99,"h":16.54,"l":13.97,"n":304177,"o":16.52,"t":"2026-02-12T05:00:00Z","v":35991918,"vw":14.901458},{"c":14.31,"h":14.7673,"l":13.66,"n":185958,"o":14.23,"t":"2026-02-13T05:00:00Z","v":23714107,"vw":14.339864},{"c":14.27,"h":14.455,"l":13.34,"n":238693,"o":14.12,"t":"2026-02-17T05:00:00Z","v":26562554,"vw":13.933104},{"c":14.2,"h":14.61,"l":13.762,"n":148009,"o":14.115,"t":"2026-02-18T05:00:00Z","v":19348823,"vw":14.182878},{"c":14.64,"h":14.665,"l":13.51,"n":164666,"o":13.96,"t":"2026-02-19T05:00:00Z","v":19686392,"vw":14.107976},{"c":13.44,"h":14.56,"l":13.33,"n":200277,"o":14.245,"t":"2026-02-20T05:00:00Z","v":25553548,"vw":13.762714},{"c":12.6,"h":13.2,"l":12.1144,"n":221532,"o":13.12,"t":"2026-02-23T05:00:00Z","v":29564621,"vw":12.559089},{"c":13.43,"h":13.485,"l":12.04,"n":179149,"o":12.33,"t":"2026-02-24T05:00:00Z","v":24593546,"vw":12.969385},{"c":13.18,"h":13.57,"l":13.035,"n":161110,"o":13.51,"t":"2026-02-25T05:00:00Z","v":22498333,"vw":13.31188},{"c":13.33,"h":13.48,"l":12.64,"n":206686,"o":12.94,"t":"2026-02-26T05:00:00Z","v":27787036,"vw":13.11856},{"c":12.85,"h":13.45,"l":12.68,"n":206391,"o":13.2,"t":"2026-02-27T05:00:00Z","v":24942128,"vw":12.974313},{"c":13.05,"h":13.48,"l":12.265,"n":206751,"o":12.295,"t":"2026-03-02T05:00:00Z","v":25881395,"vw":13.064067},{"c":12.53,"h":12.845,"l":11.74,"n":172712,"o":12.4,"t":"2026-03-03T05:00:00Z","v":23758906,"vw":12.281114},{"c":12.54,"h":13.09,"l":12.5,"n":132318,"o":12.56,"t":"2026-03-04T05:00:00Z","v":18068218,"vw":12.759596},{"c":12.18,"h":12.585,"l":11.75,"n":152623,"o":12.23,"t":"2026-03-05T05:00:00Z","v":19818290,"vw":12.179511},{"c":11.67,"h":12.23,"l":11.61,"n":178763,"o":11.83,"t":"2026-03-06T05:00:00Z","v":25177289,"vw":11.81852},{"c":12.16,"h":12.335,"l":11.22,"n":151499,"o":11.39,"t":"2026-03-09T04:00:00Z","v":19612173,"vw":11.855279},{"c":12.03,"h":12.555,"l":12,"n":145507,"o":12.175,"t":"2026-03-10T04:00:00Z","v":17363161,"vw":12.240896},{"c":12.38,"h":12.555,"l":12,"n":110369,"o":12.05,"t":"2026-03-11T04:00:00Z","v":18462624,"vw":12.278974},{"c":11.76,"h":12.34,"l":11.71,"n":120991,"o":12.1,"t":"2026-03-12T04:00:00Z","v":15997146,"vw":11.942859},{"c":11.8,"h":12.26,"l":11.535,"n":112759,"o":11.98,"t":"2026-03-13T04:00:00Z","v":15199795,"vw":11.859721},{"c":11.97,"h":12.18,"l":11.635,"n":136606,"o":11.97,"t":"2026-03-16T04:00:00Z","v":19343513,"vw":11.882033},{"c":12.44,"h":12.695,"l":11.92,"n":161769,"o":12.32,"t":"2026-03-17T04:00:00Z","v":22280401,"vw":12.330447},{"c":12.03,"h":12.45,"l":11.97,"n":115789,"o":12.1,"t":"2026-03-18T04:00:00Z","v":15785553,"vw":12.148419},{"c":11.99,"h":12.165,"l":11.39,"n":137280,"o":11.73,"t":"2026-03-19T04:00:00Z","v":19321778,"vw":11.724897},{"c":11.44,"h":12.0512,"l":11.18,"n":129626,"o":11.86,"t":"2026-03-20T04:00:00Z","v":31826100,"vw":11.503408},{"c":11.7,"h":12.1,"l":11.33,"n":130269,"o":11.54,"t":"2026-03-23T04:00:00Z","v":18135600,"vw":11.695266},{"c":11.43,"h":11.61,"l":11.15,"n":112503,"o":11.52,"t":"2026-03-24T04:00:00Z","v":17913748,"vw":11.359859},{"c":11.69,"h":12,"l":11.51,"n":98510,"o":11.77,"t":"2026-03-25T04:00:00Z","v":12987955,"vw":11.739369},{"c":10.99,"h":11.61,"l":10.93,"n":111413,"o":11.39,"t":"2026-03-26T04:00:00Z","v":16128584,"vw":11.133092},{"c":10.3,"h":10.8024,"l":10.15,"n":124541,"o":10.76,"t":"2026-03-27T04:00:00Z","v":21050894,"vw":10.393005},{"c":10.25,"h":10.7,"l":10.01,"n":134111,"o":10.4751,"t":"2026-03-30T04:00:00Z","v":20845719,"vw":10.385031},{"c":10.84,"h":10.9199,"l":10.245,"n":112390,"o":10.33,"t":"2026-03-31T04:00:00Z","v":19432520,"vw":10.644491},{"c":10.26,"h":10.995,"l":10.105,"n":136794,"o":10.9,"t":"2026-04-01T04:00:00Z","v":23242690,"vw":10.49737},{"c":10.15,"h":10.35,"l":9.655,"n":149492,"o":9.92,"t":"2026-04-02T04:00:00Z","v":26381310,"vw":10.031273},{"c":10.17,"h":10.51,"l":10.05,"n":100501,"o":10.1,"t":"2026-04-06T04:00:00Z","v":17820510,"vw":10.260447},{"c":9.16,"h":10.06,"l":9.14,"n":162908,"o":9.98,"t":"2026-04-07T04:00:00Z","v":36715168,"vw":9.381022},{"c":9.86,"h":10.21,"l":9.65,"n":146598,"o":9.82,"t":"2026-04-08T04:00:00Z","v":29390125,"vw":9.895221},{"c":9.3,"h":9.845,"l":9.28,"n":113961,"o":9.62,"t":"2026-04-09T04:00:00Z","v":19962233,"vw":9.506539},{"c":9.21,"h":9.72,"l":9.17,"n":109251,"o":9.5,"t":"2026-04-10T04:00:00Z","v":19092387,"vw":9.373751},{"c":9.58,"h":9.65,"l":8.85,"n":109030,"o":9.055,"t":"2026-04-13T04:00:00Z","v":25412989,"vw":9.258466},{"c":10.25,"h":11.26,"l":9.96,"n":226860,"o":10.34,"t":"2026-04-14T04:00:00Z","v":42622403,"vw":10.515342},{"c":11.71,"h":12.0214,"l":10.77,"n":277609,"o":10.8,"t":"2026-04-15T04:00:00Z","v":58702391,"vw":11.655595},{"c":11.41,"h":12.42,"l":11.03,"n":378914,"o":12.41,"t":"2026-04-16T04:00:00Z","v":67868972,"vw":11.528107},{"c":12.65,"h":13.3,"l":11.86,"n":362369,"o":11.98,"t":"2026-04-17T04:00:00Z","v":67123982,"vw":12.691991},{"c":12.79,"h":12.9,"l":12.01,"n":208473,"o":12.275,"t":"2026-04-20T04:00:00Z","v":35211628,"vw":12.570061},{"c":11.67,"h":12.95,"l":11.55,"n":273508,"o":12.95,"t":"2026-04-21T04:00:00Z","v":46655559,"vw":12.1265},{"c":13.57,"h":13.63,"l":12.1,"n":291614,"o":12.15,"t":"2026-04-22T04:00:00Z","v":55204963,"vw":12.927926},{"c":12.72,"h":14.198,"l":12.212,"n":428320,"o":14.025,"t":"2026-04-23T04:00:00Z","v":67601977,"vw":13.089763},{"c":11.96,"h":13.49,"l":11.88,"n":197651,"o":13.2,"t":"2026-04-24T04:00:00Z","v":35020439,"vw":12.235146},{"c":12.65,"h":12.74,"l":11.7,"n":204249,"o":11.76,"t":"2026-04-27T04:00:00Z","v":34188371,"vw":12.412312},{"c":11.82,"h":12.19,"l":11.5214,"n":172815,"o":11.96,"t":"2026-04-28T04:00:00Z","v":27144779,"vw":11.807146},{"c":11.32,"h":11.98,"l":10.83,"n":173946,"o":11.98,"t":"2026-04-29T04:00:00Z","v":26501146,"vw":11.217292},{"c":12.46,"h":12.52,"l":11.36,"n":164801,"o":11.44,"t":"2026-04-30T04:00:00Z","v":27775050,"vw":12.104479},{"c":12.14,"h":12.41,"l":11.85,"n":130534,"o":12.23,"t":"2026-05-01T04:00:00Z","v":20541406,"vw":12.16404},{"c":12.18,"h":12.48,"l":11.9,"n":157881,"o":12.11,"t":"2026-05-04T04:00:00Z","v":20059724,"vw":12.233315},{"c":11.87,"h":12.39,"l":11.58,"n":138969,"o":12.21,"t":"2026-05-05T04:00:00Z","v":18637881,"vw":11.861235},{"c":13.52,"h":13.67,"l":12.09,"n":270581,"o":12.1,"t":"2026-05-06T04:00:00Z","v":45610054,"vw":13.04447},{"c":12.58,"h":13.23,"l":12.23,"n":239166,"o":13.015,"t":"2026-05-07T04:00:00Z","v":39195844,"vw":12.693707},{"c":12.55,"h":12.56,"l":11.62,"n":251957,"o":12.34,"t":"2026-05-08T04:00:00Z","v":38132270,"vw":12.040531},{"c":13.29,"h":13.63,"l":11.815,"n":322139,"o":12.285,"t":"2026-05-11T04:00:00Z","v":48206657,"vw":13.079695},{"c":12,"h":12.998,"l":11.48,"n":271092,"o":12.99,"t":"2026-05-12T04:00:00Z","v":41157529,"vw":12.016053},{"c":11.96,"h":12.44,"l":11.74,"n":162044,"o":12.03,"t":"2026-05-13T04:00:00Z","v":28486238,"vw":12.106203},{"c":12.06,"h":12.325,"l":11.4,"n":180485,"o":11.88,"t":"2026-05-14T04:00:00Z","v":28250569,"vw":11.951228},{"c":11.23,"h":11.63,"l":11.16,"n":170821,"o":11.63,"t":"2026-05-15T04:00:00Z","v":25082083,"vw":11.325905},{"c":10.48,"h":11.21,"l":10.18,"n":223225,"o":11.2,"t":"2026-05-18T04:00:00Z","v":32039151,"vw":10.518221},{"c":10.06,"h":10.3,"l":9.665,"n":183120,"o":10.27,"t":"2026-05-19T04:00:00Z","v":28641201,"vw":9.929589},{"c":10.39,"h":10.65,"l":9.98,"n":145929,"o":10.17,"t":"2026-05-20T04:00:00Z","v":21767322,"vw":10.411138},{"c":11.33,"h":11.39,"l":10.25,"n":172915,"o":10.32,"t":"2026-05-21T04:00:00Z","v":30833735,"vw":10.994486},{"c":11.4,"h":11.81,"l":11.14,"n":193024,"o":11.14,"t":"2026-05-22T04:00:00Z","v":30209326,"vw":11.512923},{"c":12.22,"h":12.69,"l":11.945,"n":308290,"o":11.985,"t":"2026-05-26T04:00:00Z","v":44848977,"vw":12.320542},{"c":12.07,"h":12.39,"l":11.66,"n":166336,"o":12.116,"t":"2026-05-27T04:00:00Z","v":23687233,"vw":12.02769},{"c":12.19,"h":12.6,"l":11.54,"n":161860,"o":11.78,"t":"2026-05-28T04:00:00Z","v":26167335,"vw":12.157219},{"c":12.67,"h":13.1,"l":11.64,"n":232192,"o":12.17,"t":"2026-05-29T04:00:00Z","v":44320653,"vw":12.445814},{"c":12.89,"h":13.4,"l":11.98,"n":256818,"o":12.4758,"t":"2026-06-01T04:00:00Z","v":41567308,"vw":12.893424},{"c":13.95,"h":14.3,"l":12.51,"n":375443,"o":12.61,"t":"2026-06-02T04:00:00Z","v":64466021,"vw":13.76654},{"c":12.27,"h":13.52,"l":11.985,"n":310978,"o":13.425,"t":"2026-06-03T04:00:00Z","v":53231168,"vw":12.467147},{"c":12,"h":12.3,"l":11.83,"n":177124,"o":12.16,"t":"2026-06-04T04:00:00Z","v":29706603,"vw":12.038996},{"c":10.5,"h":12.24,"l":10.15,"n":291071,"o":12.2,"t":"2026-06-05T04:00:00Z","v":50041646,"vw":10.821899},{"c":10.76,"h":10.98,"l":10.565,"n":155033,"o":10.9,"t":"2026-06-08T04:00:00Z","v":23285696,"vw":10.788581},{"c":10,"h":11.019,"l":9.59,"n":229003,"o":10.74,"t":"2026-06-09T04:00:00Z","v":39195384,"vw":10.09664},{"c":9.29,"h":10.19,"l":9.275,"n":168971,"o":9.915,"t":"2026-06-10T04:00:00Z","v":28027231,"vw":9.648362},{"c":9.57,"h":9.79,"l":9.12,"n":197294,"o":9.215,"t":"2026-06-11T04:00:00Z","v":36370822,"vw":9.499738},{"c":9.89,"h":10.295,"l":9.6601,"n":188901,"o":9.795,"t":"2026-06-12T04:00:00Z","v":31175866,"vw":9.974727},{"c":10.64,"h":11.25,"l":10.4356,"n":206240,"o":10.4356,"t":"2026-06-15T04:00:00Z","v":36704085,"vw":10.850268},{"c":9.89,"h":10.825,"l":9.86,"n":170413,"o":10.495,"t":"2026-06-16T04:00:00Z","v":31703666,"vw":10.111935},{"c":10.34,"h":10.8951,"l":9.82,"n":240960,"o":9.85,"t":"2026-06-17T04:00:00Z","v":47980393,"vw":10.448645},{"c":11.74,"h":11.8,"l":10.455,"n":274262,"o":10.565,"t":"2026-06-18T04:00:00Z","v":68497021,"vw":11.444556},{"c":11.24,"h":11.8499,"l":11.04,"n":199145,"o":11.22,"t":"2026-06-22T04:00:00Z","v":33709457,"vw":11.475141},{"c":10.86,"h":11.82,"l":10.61,"n":199921,"o":10.62,"t":"2026-06-23T04:00:00Z","v":31868324,"vw":11.164747},{"c":10.21,"h":10.6949,"l":9.97,"n":183283,"o":10.655,"t":"2026-06-24T04:00:00Z","v":33373424,"vw":10.250375},{"c":10.07,"h":10.535,"l":9.81,"n":137521,"o":10.45,"t":"2026-06-25T04:00:00Z","v":22634954,"vw":10.117684},{"c":10.1,"h":10.29,"l":9.74,"n":133260,"o":9.77,"t":"2026-06-26T04:00:00Z","v":46218577,"vw":10.068374},{"c":10.26,"h":10.52,"l":9.835,"n":124737,"o":10.275,"t":"2026-06-29T04:00:00Z","v":20706592,"vw":10.167233},{"c":10.03,"h":10.3396,"l":9.72,"n":127107,"o":10.18,"t":"2026-06-30T04:00:00Z","v":23361871,"vw":9.958384},{"c":10.15,"h":10.555,"l":10.01,"n":130554,"o":10.19,"t":"2026-07-01T04:00:00Z","v":23142524,"vw":10.289569},{"c":9.76,"h":10.87,"l":9.6,"n":148049,"o":10.2,"t":"2026-07-02T04:00:00Z","v":28190571,"vw":10.045263},{"c":9.61,"h":10.1199,"l":9.55,"n":124070,"o":9.72,"t":"2026-07-06T04:00:00Z","v":22712871,"vw":9.745356},{"c":8.96,"h":9.4582,"l":8.64,"n":165642,"o":9.39,"t":"2026-07-07T04:00:00Z","v":30042280,"vw":8.955106},{"c":8.76,"h":9.07,"l":8.5503,"n":117344,"o":8.755,"t":"2026-07-08T04:00:00Z","v":18054590,"vw":8.755963},{"c":9.03,"h":9.19,"l":8.69,"n":98492,"o":8.88,"t":"2026-07-09T04:00:00Z","v":20905245,"vw":9.010259},{"c":9.04,"h":9.24,"l":8.765,"n":101854,"o":9.17,"t":"2026-07-10T04:00:00Z","v":25242253,"vw":8.982291},{"c":8.35,"h":8.965,"l":8.27,"n":136477,"o":8.87,"t":"2026-07-13T04:00:00Z","v":39092539,"vw":8.469144},{"c":8.6,"h":8.69,"l":8.375,"n":104045,"o":8.6,"t":"2026-07-14T04:00:00Z","v":24044328,"vw":8.546172},{"c":8.36,"h":8.91,"l":8.07,"n":109618,"o":8.59,"t":"2026-07-15T04:00:00Z","v":20621353,"vw":8.378195},{"c":7.64,"h":8.13,"l":7.52,"n":145449,"o":8.12,"t":"2026-07-16T04:00:00Z","v":29038719,"vw":7.665194},{"c":7.72,"h":7.9,"l":7.21,"n":110891,"o":7.41,"t":"2026-07-17T04:00:00Z","v":22574519,"vw":7.661684},{"c":7.96,"h":8.08,"l":7.575,"n":109653,"o":7.77,"t":"2026-07-20T04:00:00Z","v":36377407,"vw":7.905522},{"c":8.71,"h":8.74,"l":8.1,"n":114154,"o":8.1,"t":"2026-07-21T04:00:00Z","v":36560614,"vw":8.579061},{"c":8.68,"h":8.95,"l":8.505,"n":106507,"o":8.67,"t":"2026-07-22T04:00:00Z","v":39872596,"vw":8.649706},{"c":8.81,"h":8.92,"l":8.36,"n":103395,"o":8.49,"t":"2026-07-23T04:00:00Z","v":29793157,"vw":8.716336},{"c":8.09,"h":8.805,"l":8.07,"n":101665,"o":8.69,"t":"2026-07-24T04:00:00Z","v":34909731,"vw":8.291823},{"c":8.54,"h":8.64,"l":8.06,"n":104421,"o":8.325,"t":"2026-07-27T04:00:00Z","v":30266224,"vw":8.341363},{"c":8.22,"h":8.42,"l":7.8,"n":115381,"o":8.17,"t":"2026-07-28T04:00:00Z","v":27428927,"vw":8.143445},{"c":7.59,"h":8.335,"l":7.54,"n":129438,"o":8,"t":"2026-07-29T04:00:00Z","v":31483031,"vw":7.842385},{"c":8.6,"h":8.675,"l":7.79,"n":135858,"o":7.89,"t":"2026-07-30T04:00:00Z","v":34974085,"vw":8.412328},{"c":8.42,"h":9.01,"l":8.385,"n":133526,"o":8.875,"t":"2026-07-31T04:00:00Z","v":38770184,"vw":8.525655},{"c":9.01,"h":9.13,"l":8.29,"n":147000,"o":8.47,"t":"2026-08-03T04:00:00Z","v":27711013,"vw":8.891111},{"c":9.49,"h":9.71,"l":9.19,"n":130166,"o":9.19,"t":"2026-08-04T04:00:00Z","v":25468110,"vw":9.482373},{"c":9.38,"h":9.505,"l":9.09,"n":146357,"o":9.42,"t":"2026-08-05T04:00:00Z","v":32350013,"vw":9.364462},{"c":9.47,"h":9.865,"l":9.15,"n":190450,"o":9.335,"t":"2026-08-06T04:00:00Z","v":33374515,"vw":9.450573},{"c":9.82,"h":10.025,"l":9.365,"n":144766,"o":9.685,"t":"2026-08-07T04:00:00Z","v":30292397,"vw":9.777191},{"c":9.18,"h":9.87,"l":9.18,"n":113531,"o":9.79,"t":"2026-08-10T04:00:00Z","v":21655216,"vw":9.330961},{"c":9.89,"h":9.95,"l":9.17,"n":116713,"o":9.36,"t":"2026-08-11T04:00:00Z","v":26113596,"vw":9.663595},{"c":9.59,"h":9.94,"l":9.37,"n":120621,"o":9.835,"t":"2026-08-12T04:00:00Z","v":28923192,"vw":9.599637},{"c":9.85,"h":10.135,"l":9.41,"n":97466,"o":9.49,"t":"2026-08-13T04:00:00Z","v":35062211,"vw":9.795415},{"c":9.39,"h":9.955,"l":9.2,"n":127381,"o":9.77,"t":"2026-08-14T04:00:00Z","v":35629512,"vw":9.546949},{"c":9.19,"h":9.61,"l":9.13,"n":92682,"o":9.49,"t":"2026-08-17T04:00:00Z","v":23424045,"vw":9.320809},{"c":8.64,"h":9.185,"l":8.58,"n":109004,"o":8.89,"t":"2026-08-18T04:00:00Z","v":30370315,"vw":8.736413},{"c":9.29,"h":9.345,"l":8.53,"n":110630,"o":8.675,"t":"2026-08-19T04:00:00Z","v":36163539,"vw":9.061835},{"c":9.07,"h":9.2,"l":8.77,"n":99671,"o":9.17,"t":"2026-08-20T04:00:00Z","v":31947836,"vw":8.896933},{"c":9.4,"h":9.6451,"l":9.1,"n":101186,"o":9.19,"t":"2026-08-21T04:00:00Z","v":36946990,"vw":9.466616},{"c":9.05,"h":9.35,"l":8.8,"n":100959,"o":9.27,"t":"2026-08-24T04:00:00Z","v":46168075,"vw":9.157731},{"c":9.81,"h":9.97,"l":9.03,"n":136658,"o":9.265,"t":"2026-08-25T04:00:00Z","v":55568974,"vw":9.638025},{"c":9.27,"h":10.255,"l":9.06,"n":163234,"o":9.85,"t":"2026-08-26T04:00:00Z","v":51851870,"vw":9.37353},{"c":9.74,"h":9.8,"l":9.24,"n":110860,"o":9.5,"t":"2026-08-27T04:00:00Z","v":37917544,"vw":9.658531},{"c":9.29,"h":9.835,"l":9.16,"n":109852,"o":9.62,"t":"2026-08-28T04:00:00Z","v":37778437,"vw":9.396254},{"c":9.27,"h":9.45,"l":9.13,"n":81719,"o":9.17,"t":"2026-08-31T04:00:00Z","v":23208036,"vw":9.275357},{"c":9.21,"h":9.31,"l":8.78,"n":83583,"o":8.9,"t":"2026-09-01T04:00:00Z","v":17591620,"vw":9.126841},{"c":9.56,"h":9.65,"l":9.125,"n":90776,"o":9.135,"t":"2026-09-02T04:00:00Z","v":27522744,"vw":9.411244},{"c":9.75,"h":10.075,"l":9.6,"n":95438,"o":9.7,"t":"2026-09-03T04:00:00Z","v":28727389,"vw":9.797621},{"c":9.7,"h":9.78,"l":9.43,"n":90728,"o":9.69,"t":"2026-09-04T04:00:00Z","v":18784700,"vw":9.596097},{"c":11.18,"h":11.37,"l":9.895,"n":227092,"o":9.97,"t":"2026-09-08T04:00:00Z","v":53905662,"vw":11.008655},{"c":10.81,"h":11.26,"l":10.75,"n":117051,"o":11.01,"t":"2026-09-09T04:00:00Z","v":22743057,"vw":10.882087},{"c":10.21,"h":10.685,"l":10.1,"n":111860,"o":10.49,"t":"2026-09-10T04:00:00Z","v":23096251,"vw":10.30557},{"c":8.61,"h":9.77,"l":8.57,"n":260353,"o":9.66,"t":"2026-09-11T04:00:00Z","v":92537382,"vw":8.945784},{"c":8.51,"h":8.8,"l":8.235,"n":122849,"o":8.31,"t":"2026-09-14T04:00:00Z","v":37083635,"vw":8.559033},{"c":8.43,"h":8.675,"l":8.24,"n":110315,"o":8.365,"t":"2026-09-15T04:00:00Z","v":34847834,"vw":8.444031},{"c":8.3,"h":8.605,"l":8.045,"n":123966,"o":8.565,"t":"2026-09-16T04:00:00Z","v":42261559,"vw":8.207356},{"c":9.04,"h":9.255,"l":8.545,"n":145495,"o":8.545,"t":"2026-09-17T04:00:00Z","v":49334666,"vw":9.002647},{"c":8.27,"h":9.21,"l":8.23,"n":144226,"o":9.07,"t":"2026-09-18T04:00:00Z","v":64295420,"vw":8.386334},{"c":8.79,"h":8.94,"l":8.47,"n":117477,"o":8.505,"t":"2026-09-21T04:00:00Z","v":35526830,"vw":8.806593},{"c":8.89,"h":9.02,"l":8.63,"n":97858,"o":8.83,"t":"2026-09-22T04:00:00Z","v":32932507,"vw":8.870057},{"c":8.68,"h":8.9,"l":8.48,"n":101051,"o":8.82,"t":"2026-09-23T04:00:00Z","v":38526530,"vw":8.704733},{"c":8.47,"h":8.61,"l":8.31,"n":91490,"o":8.52,"t":"2026-09-24T04:00:00Z","v":33500387,"vw":8.455596},{"c":8.42,"h":8.68,"l":8.27,"n":78783,"o":8.535,"t":"2026-09-25T04:00:00Z","v":29262190,"vw":8.437215},{"c":7.91,"h":8.28,"l":7.895,"n":117668,"o":8.21,"t":"2026-09-28T04:00:00Z","v":32872289,"vw":8.030249},{"c":7.76,"h":8.16,"l":7.75,"n":92684,"o":8.12,"t":"2026-09-29T04:00:00Z","v":29746375,"vw":7.892605},{"c":7.9,"h":8.18,"l":7.75,"n":85924,"o":7.86,"t":"2026-09-30T04:00:00Z","v":29506419,"vw":7.988649},{"c":7.79,"h":8.0799,"l":7.78,"n":92384,"o":7.92,"t":"2026-10-01T04:00:00Z","v":30538451,"vw":7.886625},{"c":7.75,"h":8.045,"l":7.605,"n":96235,"o":8.035,"t":"2026-10-02T04:00:00Z","v":25994115,"vw":7.79906},{"c":7.68,"h":7.87,"l":7.63,"n":70966,"o":7.75,"t":"2026-10-05T04:00:00Z","v":17956856,"vw":7.723743},{"c":8.02,"h":8.37,"l":7.915,"n":146181,"o":7.99,"t":"2026-10-06T04:00:00Z","v":44481317,"vw":8.126537},{"c":7.67,"h":7.82,"l":7.39,"n":125894,"o":7.73,"t":"2026-10-07T04:00:00Z","v":38681815,"vw":7.531127},{"c":7.32,"h":7.55,"l":7.17,"n":109717,"o":7.5,"t":"2026-10-08T04:00:00Z","v":43376901,"vw":7.310926},{"c":7.2,"h":7.42,"l":7.07,"n":93009,"o":7.37,"t":"2026-10-09T04:00:00Z","v":31824055,"vw":7.168639},{"c":6.7,"h":7.065,"l":6.61,"n":133162,"o":7.03,"t":"2026-10-12T04:00:00Z","v":41059517,"vw":6.736317},{"c":6.49,"h":6.61,"l":6.415,"n":88686,"o":6.564,"t":"2026-10-13T04:00:00Z","v":29556297,"vw":6.522989},{"c":5.83,"h":6.3199,"l":5.72,"n":123083,"o":6.25,"t":"2026-10-14T04:00:00Z","v":42552103,"vw":5.931873},{"c":6.15,"h":6.18,"l":5.44,"n":102156,"o":5.59,"t":"2026-10-15T04:00:00Z","v":31611934,"vw":5.855317}],"volatilityBars":[{"c":7.57,"h":7.66,"l":7.51,"n":1222,"o":7.63,"t":"2026-10-08T08:00:00Z","v":141815,"vw":7.581784},{"c":7.6,"h":7.6,"l":7.56,"n":172,"o":7.57,"t":"2026-10-08T08:15:00Z","v":19590,"vw":7.572614},{"c":7.57,"h":7.6,"l":7.57,"n":49,"o":7.6,"t":"2026-10-08T08:30:00Z","v":6252,"vw":7.58386},{"c":7.56,"h":7.58,"l":7.5595,"n":95,"o":7.57,"t":"2026-10-08T08:45:00Z","v":8113,"vw":7.565173},{"c":7.57,"h":7.58,"l":7.56,"n":34,"o":7.56,"t":"2026-10-08T09:00:00Z","v":1742,"vw":7.572639},{"c":7.555,"h":7.57,"l":7.55,"n":51,"o":7.57,"t":"2026-10-08T09:15:00Z","v":3424,"vw":7.555749},{"c":7.58,"h":7.58,"l":7.55,"n":80,"o":7.56,"t":"2026-10-08T09:30:00Z","v":13371,"vw":7.57625},{"c":7.57,"h":7.58,"l":7.57,"n":33,"o":7.57,"t":"2026-10-08T09:45:00Z","v":12911,"vw":7.57117},{"c":7.57,"h":7.58,"l":7.56,"n":40,"o":7.58,"t":"2026-10-08T10:00:00Z","v":3514,"vw":7.567356},{"c":7.51,"h":7.57,"l":7.51,"n":556,"o":7.56,"t":"2026-10-08T10:15:00Z","v":54604,"vw":7.528174},{"c":7.52,"h":7.52,"l":7.4998,"n":281,"o":7.5096,"t":"2026-10-08T10:30:00Z","v":37726,"vw":7.506889},{"c":7.49,"h":7.52,"l":7.49,"n":179,"o":7.52,"t":"2026-10-08T10:45:00Z","v":25099,"vw":7.503731},{"c":7.47,"h":7.5,"l":7.46,"n":524,"o":7.5,"t":"2026-10-08T11:00:00Z","v":80865,"vw":7.48035},{"c":7.49,"h":7.49,"l":7.46,"n":205,"o":7.4605,"t":"2026-10-08T11:15:00Z","v":21641,"vw":7.47219},{"c":7.51,"h":7.52,"l":7.48,"n":157,"o":7.49,"t":"2026-10-08T11:30:00Z","v":16794,"vw":7.508935},{"c":7.5,"h":7.53,"l":7.49,"n":244,"o":7.5101,"t":"2026-10-08T11:45:00Z","v":31123,"vw":7.506316},{"c":7.51,"h":7.52,"l":7.47,"n":256,"o":7.5,"t":"2026-10-08T12:00:00Z","v":37406,"vw":7.49132},{"c":7.51,"h":7.52,"l":7.49,"n":308,"o":7.52,"t":"2026-10-08T12:15:00Z","v":30736,"vw":7.500206},{"c":7.49,"h":7.52,"l":7.49,"n":161,"o":7.51,"t":"2026-10-08T12:30:00Z","v":23596,"vw":7.501637},{"c":7.4815,"h":7.5,"l":7.48,"n":264,"o":7.5,"t":"2026-10-08T12:45:00Z","v":55363,"vw":7.481764},{"c":7.5,"h":7.51,"l":7.4805,"n":298,"o":7.49,"t":"2026-10-08T13:00:00Z","v":33378,"vw":7.498921},{"c":7.49,"h":7.54,"l":7.485,"n":709,"o":7.495,"t":"2026-10-08T13:15:00Z","v":87171,"vw":7.508839},{"c":7.4699,"h":7.545,"l":7.41,"n":5968,"o":7.5,"t":"2026-10-08T13:30:00Z","v":1630644,"vw":7.475873},{"c":7.475,"h":7.51,"l":7.455,"n":2878,"o":7.465,"t":"2026-10-08T13:45:00Z","v":653030,"vw":7.48693},{"c":7.5002,"h":7.55,"l":7.45,"n":3503,"o":7.47,"t":"2026-10-08T14:00:00Z","v":1150711,"vw":7.511703},{"c":7.52,"h":7.5372,"l":7.48,"n":2325,"o":7.5,"t":"2026-10-08T14:15:00Z","v":935734,"vw":7.51528},{"c":7.415,"h":7.52,"l":7.4,"n":4429,"o":7.52,"t":"2026-10-08T14:30:00Z","v":1363088,"vw":7.457558},{"c":7.39,"h":7.44,"l":7.39,"n":3770,"o":7.415,"t":"2026-10-08T14:45:00Z","v":808689,"vw":7.412977},{"c":7.335,"h":7.395,"l":7.32,"n":4759,"o":7.39,"t":"2026-10-08T15:00:00Z","v":1204417,"vw":7.354111},{"c":7.315,"h":7.36,"l":7.31,"n":3156,"o":7.3362,"t":"2026-10-08T15:15:00Z","v":821930,"vw":7.336793},{"c":7.31,"h":7.33,"l":7.29,"n":4368,"o":7.315,"t":"2026-10-08T15:30:00Z","v":1081530,"vw":7.306861},{"c":7.31,"h":7.335,"l":7.3,"n":2650,"o":7.315,"t":"2026-10-08T15:45:00Z","v":966682,"vw":7.318357},{"c":7.315,"h":7.34,"l":7.3,"n":2302,"o":7.315,"t":"2026-10-08T16:00:00Z","v":931406,"vw":7.322223},{"c":7.365,"h":7.405,"l":7.31,"n":3762,"o":7.32,"t":"2026-10-08T16:15:00Z","v":1651660,"vw":7.349983},{"c":7.3339,"h":7.365,"l":7.3047,"n":2540,"o":7.36,"t":"2026-10-08T16:30:00Z","v":901040,"vw":7.338163},{"c":7.26,"h":7.34,"l":7.24,"n":10640,"o":7.3301,"t":"2026-10-08T16:45:00Z","v":2808430,"vw":7.270737},{"c":7.255,"h":7.27,"l":7.2,"n":5349,"o":7.265,"t":"2026-10-08T17:00:00Z","v":2484059,"vw":7.239339},{"c":7.205,"h":7.25,"l":7.17,"n":5869,"o":7.25,"t":"2026-10-08T17:15:00Z","v":1673374,"vw":7.205864},{"c":7.225,"h":7.25,"l":7.19,"n":2676,"o":7.2084,"t":"2026-10-08T17:30:00Z","v":1163584,"vw":7.213679},{"c":7.215,"h":7.23,"l":7.18,"n":2845,"o":7.225,"t":"2026-10-08T17:45:00Z","v":1422211,"vw":7.206825},{"c":7.205,"h":7.23,"l":7.2,"n":2346,"o":7.21,"t":"2026-10-08T18:00:00Z","v":1299807,"vw":7.216889},{"c":7.255,"h":7.26,"l":7.205,"n":2405,"o":7.205,"t":"2026-10-08T18:15:00Z","v":1314546,"vw":7.24113},{"c":7.25,"h":7.26,"l":7.225,"n":2365,"o":7.2514,"t":"2026-10-08T18:30:00Z","v":968494,"vw":7.240982},{"c":7.245,"h":7.26,"l":7.23,"n":2364,"o":7.25,"t":"2026-10-08T18:45:00Z","v":1122624,"vw":7.244127},{"c":7.235,"h":7.255,"l":7.23,"n":2393,"o":7.245,"t":"2026-10-08T19:00:00Z","v":1214358,"vw":7.241085},{"c":7.295,"h":7.325,"l":7.22,"n":3251,"o":7.23,"t":"2026-10-08T19:15:00Z","v":1935615,"vw":7.276518},{"c":7.28,"h":7.32,"l":7.2601,"n":4246,"o":7.3,"t":"2026-10-08T19:30:00Z","v":1846912,"vw":7.292628},{"c":7.3199,"h":7.33,"l":7.26,"n":7046,"o":7.285,"t":"2026-10-08T19:45:00Z","v":2677422,"vw":7.296545},{"c":7.3287,"h":7.38,"l":7.31,"n":351,"o":7.32,"t":"2026-10-08T20:00:00Z","v":6254116,"vw":7.320563},{"c":7.33,"h":7.35,"l":7.3206,"n":184,"o":7.3209,"t":"2026-10-08T20:15:00Z","v":33900,"vw":7.335431},{"c":7.33,"h":7.36,"l":7.28,"n":789,"o":7.33,"t":"2026-10-08T20:30:00Z","v":68997,"vw":7.32533},{"c":7.32,"h":7.33,"l":7.316,"n":47,"o":7.32,"t":"2026-10-08T20:45:00Z","v":2821,"vw":7.320515},{"c":7.32,"h":7.33,"l":7.32,"n":82,"o":7.33,"t":"2026-10-08T21:00:00Z","v":15624,"vw":7.32157},{"c":7.31,"h":7.33,"l":7.31,"n":119,"o":7.33,"t":"2026-10-08T21:15:00Z","v":13957,"vw":7.314247},{"c":7.34,"h":7.34,"l":7.31,"n":102,"o":7.3136,"t":"2026-10-08T21:30:00Z","v":6419,"vw":7.316714},{"c":7.33,"h":7.3379,"l":7.31,"n":138,"o":7.3231,"t":"2026-10-08T21:45:00Z","v":45273,"vw":7.316367},{"c":7.33,"h":7.33,"l":7.32,"n":202,"o":7.32,"t":"2026-10-08T22:00:00Z","v":11294,"vw":7.326672},{"c":7.34,"h":7.34,"l":7.33,"n":127,"o":7.3397,"t":"2026-10-08T22:15:00Z","v":46487,"vw":7.339571},{"c":7.32,"h":7.36,"l":7.32,"n":266,"o":7.33,"t":"2026-10-08T22:30:00Z","v":20723,"vw":7.340736},{"c":7.3499,"h":7.35,"l":7.31,"n":256,"o":7.34,"t":"2026-10-08T22:45:00Z","v":31418,"vw":7.327826},{"c":7.35,"h":7.35,"l":7.32,"n":30,"o":7.35,"t":"2026-10-08T23:00:00Z","v":7938,"vw":7.334696},{"c":7.32,"h":7.3491,"l":7.32,"n":58,"o":7.3491,"t":"2026-10-08T23:15:00Z","v":8096,"vw":7.330504},{"c":7.31,"h":7.33,"l":7.28,"n":147,"o":7.33,"t":"2026-10-08T23:30:00Z","v":10615,"vw":7.307678},{"c":7.32,"h":7.3269,"l":7.3,"n":63,"o":7.31,"t":"2026-10-08T23:45:00Z","v":11351,"vw":7.317158},{"c":7.451,"h":7.451,"l":7.36,"n":954,"o":7.4,"t":"2026-10-09T08:00:00Z","v":235200,"vw":7.414028},{"c":7.45,"h":7.46,"l":7.45,"n":84,"o":7.46,"t":"2026-10-09T08:15:00Z","v":15933,"vw":7.457592},{"c":7.4595,"h":7.46,"l":7.45,"n":99,"o":7.46,"t":"2026-10-09T08:30:00Z","v":16599,"vw":7.458584},{"c":7.46,"h":7.46,"l":7.455,"n":35,"o":7.46,"t":"2026-10-09T08:45:00Z","v":3969,"vw":7.458557},{"c":7.4395,"h":7.46,"l":7.43,"n":70,"o":7.46,"t":"2026-10-09T09:00:00Z","v":25512,"vw":7.445748},{"c":7.45,"h":7.45,"l":7.43,"n":59,"o":7.4397,"t":"2026-10-09T09:15:00Z","v":9897,"vw":7.440709},{"c":7.41,"h":7.45,"l":7.4,"n":168,"o":7.45,"t":"2026-10-09T09:30:00Z","v":39913,"vw":7.432153},{"c":7.41,"h":7.42,"l":7.4,"n":38,"o":7.4,"t":"2026-10-09T09:45:00Z","v":11389,"vw":7.412421},{"c":7.4195,"h":7.43,"l":7.4195,"n":41,"o":7.4199,"t":"2026-10-09T10:00:00Z","v":5980,"vw":7.420114},{"c":7.415,"h":7.42,"l":7.41,"n":70,"o":7.42,"t":"2026-10-09T10:15:00Z","v":11220,"vw":7.411254},{"c":7.4,"h":7.41,"l":7.395,"n":148,"o":7.41,"t":"2026-10-09T10:30:00Z","v":16542,"vw":7.404981},{"c":7.44,"h":7.44,"l":7.39,"n":181,"o":7.4,"t":"2026-10-09T10:45:00Z","v":26847,"vw":7.424945},{"c":7.4,"h":7.45,"l":7.4,"n":175,"o":7.44,"t":"2026-10-09T11:00:00Z","v":33751,"vw":7.423729},{"c":7.42,"h":7.4296,"l":7.3985,"n":133,"o":7.3985,"t":"2026-10-09T11:15:00Z","v":14394,"vw":7.410312},{"c":7.43,"h":7.43,"l":7.38,"n":269,"o":7.42,"t":"2026-10-09T11:30:00Z","v":101010,"vw":7.415832},{"c":7.4396,"h":7.44,"l":7.4184,"n":190,"o":7.43,"t":"2026-10-09T11:45:00Z","v":44070,"vw":7.429601},{"c":7.43,"h":7.45,"l":7.43,"n":231,"o":7.44,"t":"2026-10-09T12:00:00Z","v":27842,"vw":7.435692},{"c":7.425,"h":7.43,"l":7.41,"n":122,"o":7.42,"t":"2026-10-09T12:15:00Z","v":31004,"vw":7.427645},{"c":7.405,"h":7.43,"l":7.4,"n":129,"o":7.43,"t":"2026-10-09T12:30:00Z","v":16922,"vw":7.413735},{"c":7.4177,"h":7.4177,"l":7.39,"n":317,"o":7.401,"t":"2026-10-09T12:45:00Z","v":110616,"vw":7.402232},{"c":7.42,"h":7.45,"l":7.41,"n":248,"o":7.4196,"t":"2026-10-09T13:00:00Z","v":40408,"vw":7.431941},{"c":7.35,"h":7.47,"l":7.35,"n":1036,"o":7.42,"t":"2026-10-09T13:15:00Z","v":89394,"vw":7.4085},{"c":7.205,"h":7.42,"l":7.14,"n":8431,"o":7.37,"t":"2026-10-09T13:30:00Z","v":2387220,"vw":7.263076},{"c":7.21,"h":7.245,"l":7.16,"n":4236,"o":7.21,"t":"2026-10-09T13:45:00Z","v":1017111,"vw":7.206772},{"c":7.195,"h":7.25,"l":7.17,"n":3314,"o":7.21,"t":"2026-10-09T14:00:00Z","v":914996,"vw":7.209478},{"c":7.21,"h":7.22,"l":7.19,"n":2527,"o":7.2,"t":"2026-10-09T14:15:00Z","v":461878,"vw":7.204112},{"c":7.185,"h":7.21,"l":7.17,"n":2793,"o":7.205,"t":"2026-10-09T14:30:00Z","v":632380,"vw":7.190291},{"c":7.195,"h":7.22,"l":7.16,"n":2877,"o":7.1801,"t":"2026-10-09T14:45:00Z","v":706452,"vw":7.186303},{"c":7.1862,"h":7.225,"l":7.16,"n":2607,"o":7.195,"t":"2026-10-09T15:00:00Z","v":694436,"vw":7.194469},{"c":7.17,"h":7.21,"l":7.17,"n":1987,"o":7.19,"t":"2026-10-09T15:15:00Z","v":419294,"vw":7.196946},{"c":7.1599,"h":7.2,"l":7.15,"n":2623,"o":7.175,"t":"2026-10-09T15:30:00Z","v":465499,"vw":7.174362},{"c":7.13,"h":7.16,"l":7.13,"n":3319,"o":7.15,"t":"2026-10-09T15:45:00Z","v":579876,"vw":7.146587},{"c":7.105,"h":7.14,"l":7.09,"n":4739,"o":7.135,"t":"2026-10-09T16:00:00Z","v":1286827,"vw":7.112524},{"c":7.095,"h":7.11,"l":7.07,"n":3637,"o":7.11,"t":"2026-10-09T16:15:00Z","v":1076584,"vw":7.087655},{"c":7.085,"h":7.11,"l":7.08,"n":2435,"o":7.095,"t":"2026-10-09T16:30:00Z","v":768519,"vw":7.095394},{"c":7.11,"h":7.13,"l":7.07,"n":3147,"o":7.085,"t":"2026-10-09T16:45:00Z","v":1369702,"vw":7.101806},{"c":7.08,"h":7.13,"l":7.07,"n":3815,"o":7.105,"t":"2026-10-09T17:00:00Z","v":1574090,"vw":7.100847},{"c":7.105,"h":7.11,"l":7.08,"n":1945,"o":7.08,"t":"2026-10-09T17:15:00Z","v":809846,"vw":7.094175},{"c":7.1001,"h":7.14,"l":7.1,"n":2430,"o":7.105,"t":"2026-10-09T17:30:00Z","v":1311501,"vw":7.117308},{"c":7.165,"h":7.1799,"l":7.09,"n":2983,"o":7.1099,"t":"2026-10-09T17:45:00Z","v":1257459,"vw":7.127214},{"c":7.19,"h":7.2,"l":7.16,"n":2731,"o":7.1699,"t":"2026-10-09T18:00:00Z","v":1523390,"vw":7.183644},{"c":7.17,"h":7.21,"l":7.17,"n":2502,"o":7.19,"t":"2026-10-09T18:15:00Z","v":890985,"vw":7.193108},{"c":7.16,"h":7.18,"l":7.16,"n":2330,"o":7.17,"t":"2026-10-09T18:30:00Z","v":709976,"vw":7.168673},{"c":7.19,"h":7.235,"l":7.16,"n":2720,"o":7.17,"t":"2026-10-09T18:45:00Z","v":1352408,"vw":7.20175},{"c":7.19,"h":7.2,"l":7.17,"n":2291,"o":7.18,"t":"2026-10-09T19:00:00Z","v":1035995,"vw":7.186944},{"c":7.15,"h":7.19,"l":7.14,"n":2578,"o":7.185,"t":"2026-10-09T19:15:00Z","v":908934,"vw":7.166253},{"c":7.16,"h":7.175,"l":7.14,"n":3630,"o":7.155,"t":"2026-10-09T19:30:00Z","v":1128399,"vw":7.156652},{"c":7.2,"h":7.23,"l":7.15,"n":7360,"o":7.155,"t":"2026-10-09T19:45:00Z","v":2370348,"vw":7.194922},{"c":7.1906,"h":7.22,"l":7.1818,"n":219,"o":7.2,"t":"2026-10-09T20:00:00Z","v":3081899,"vw":7.199969},{"c":7.2001,"h":7.2193,"l":7.1902,"n":54,"o":7.1902,"t":"2026-10-09T20:15:00Z","v":11809,"vw":7.201529},{"c":7.1806,"h":7.2098,"l":7.17,"n":266,"o":7.2098,"t":"2026-10-09T20:30:00Z","v":24875,"vw":7.185732},{"c":7.2,"h":7.2001,"l":7.19,"n":157,"o":7.1992,"t":"2026-10-09T20:45:00Z","v":12566,"vw":7.199205},{"c":7.2001,"h":7.22,"l":7.19,"n":42,"o":7.21,"t":"2026-10-09T21:00:00Z","v":2794,"vw":7.199064},{"c":7.18,"h":7.2133,"l":7.18,"n":114,"o":7.2133,"t":"2026-10-09T21:15:00Z","v":27308,"vw":7.19195},{"c":7.181,"h":7.19,"l":7.16,"n":151,"o":7.19,"t":"2026-10-09T21:30:00Z","v":10425,"vw":7.176737},{"c":7.19,"h":7.19,"l":7.18,"n":106,"o":7.19,"t":"2026-10-09T21:45:00Z","v":5812,"vw":7.182912},{"c":7.18,"h":7.19,"l":7.17,"n":118,"o":7.19,"t":"2026-10-09T22:00:00Z","v":7783,"vw":7.179569},{"c":7.18,"h":7.18,"l":7.17,"n":86,"o":7.18,"t":"2026-10-09T22:15:00Z","v":4948,"vw":7.177457},{"c":7.1815,"h":7.19,"l":7.18,"n":57,"o":7.18,"t":"2026-10-09T22:30:00Z","v":9563,"vw":7.18497},{"c":7.18,"h":7.19,"l":7.18,"n":56,"o":7.1801,"t":"2026-10-09T22:45:00Z","v":8307,"vw":7.184513},{"c":7.1897,"h":7.19,"l":7.18,"n":55,"o":7.1899,"t":"2026-10-09T23:00:00Z","v":4444,"vw":7.189432},{"c":7.1991,"h":7.2,"l":7.18,"n":71,"o":7.1808,"t":"2026-10-09T23:15:00Z","v":8063,"vw":7.185205},{"c":7.1903,"h":7.2,"l":7.19,"n":22,"o":7.1903,"t":"2026-10-09T23:30:00Z","v":7689,"vw":7.194179},{"c":7.19,"h":7.2,"l":7.19,"n":82,"o":7.1985,"t":"2026-10-09T23:45:00Z","v":5597,"vw":7.193766},{"c":7.12,"h":7.24,"l":7.1,"n":1657,"o":7.15,"t":"2026-10-12T08:00:00Z","v":214921,"vw":7.142336},{"c":7.12,"h":7.12,"l":7.1,"n":213,"o":7.12,"t":"2026-10-12T08:15:00Z","v":26685,"vw":7.108985},{"c":7.07,"h":7.11,"l":7.07,"n":265,"o":7.11,"t":"2026-10-12T08:30:00Z","v":27405,"vw":7.085159},{"c":7.0704,"h":7.08,"l":7.07,"n":80,"o":7.08,"t":"2026-10-12T08:45:00Z","v":14414,"vw":7.075536},{"c":7.065,"h":7.09,"l":7.05,"n":441,"o":7.07,"t":"2026-10-12T09:00:00Z","v":73879,"vw":7.076527},{"c":7.08,"h":7.09,"l":7.06,"n":242,"o":7.06,"t":"2026-10-12T09:15:00Z","v":41609,"vw":7.077766},{"c":7.0604,"h":7.07,"l":7.05,"n":461,"o":7.07,"t":"2026-10-12T09:30:00Z","v":43104,"vw":7.059327},{"c":7.071,"h":7.09,"l":7.07,"n":123,"o":7.07,"t":"2026-10-12T09:45:00Z","v":12397,"vw":7.075329},{"c":7.0795,"h":7.09,"l":7.07,"n":127,"o":7.07,"t":"2026-10-12T10:00:00Z","v":13510,"vw":7.080673},{"c":7.07,"h":7.09,"l":7.07,"n":217,"o":7.07,"t":"2026-10-12T10:15:00Z","v":20766,"vw":7.075865},{"c":7.0705,"h":7.08,"l":7.07,"n":174,"o":7.08,"t":"2026-10-12T10:30:00Z","v":10359,"vw":7.076033},{"c":7.09,"h":7.1,"l":7.07,"n":217,"o":7.07,"t":"2026-10-12T10:45:00Z","v":20995,"vw":7.084981},{"c":7.0803,"h":7.1,"l":7.07,"n":337,"o":7.09,"t":"2026-10-12T11:00:00Z","v":33503,"vw":7.090723},{"c":7.08,"h":7.09,"l":7.08,"n":295,"o":7.09,"t":"2026-10-12T11:15:00Z","v":15663,"vw":7.084974},{"c":7.08,"h":7.09,"l":7.07,"n":265,"o":7.09,"t":"2026-10-12T11:30:00Z","v":19402,"vw":7.081585},{"c":7.08,"h":7.09,"l":7.07,"n":224,"o":7.08,"t":"2026-10-12T11:45:00Z","v":19832,"vw":7.075389},{"c":7.08,"h":7.09,"l":7.07,"n":302,"o":7.0701,"t":"2026-10-12T12:00:00Z","v":59103,"vw":7.075831},{"c":7.07,"h":7.0805,"l":7.07,"n":156,"o":7.08,"t":"2026-10-12T12:15:00Z","v":53196,"vw":7.079567},{"c":7.07,"h":7.07,"l":7.04,"n":709,"o":7.07,"t":"2026-10-12T12:30:00Z","v":76150,"vw":7.055836},{"c":7.055,"h":7.07,"l":7.05,"n":259,"o":7.068,"t":"2026-10-12T12:45:00Z","v":21811,"vw":7.054582},{"c":7.0589,"h":7.0686,"l":7.04,"n":377,"o":7.05,"t":"2026-10-12T13:00:00Z","v":72048,"vw":7.053779},{"c":7.02,"h":7.06,"l":7.02,"n":906,"o":7.05,"t":"2026-10-12T13:15:00Z","v":103830,"vw":7.033006},{"c":6.905,"h":7.065,"l":6.84,"n":13420,"o":7.03,"t":"2026-10-12T13:30:00Z","v":3349936,"vw":6.945322},{"c":6.84,"h":6.92,"l":6.84,"n":6263,"o":6.905,"t":"2026-10-12T13:45:00Z","v":1445544,"vw":6.867678},{"c":6.875,"h":6.88,"l":6.81,"n":5957,"o":6.85,"t":"2026-10-12T14:00:00Z","v":1768638,"vw":6.839317},{"c":6.785,"h":6.88,"l":6.7804,"n":6279,"o":6.875,"t":"2026-10-12T14:15:00Z","v":1418338,"vw":6.818097},{"c":6.75,"h":6.79,"l":6.75,"n":5960,"o":6.785,"t":"2026-10-12T14:30:00Z","v":1855173,"vw":6.769927},{"c":6.7,"h":6.77,"l":6.69,"n":6858,"o":6.75,"t":"2026-10-12T14:45:00Z","v":1971058,"vw":6.736521},{"c":6.715,"h":6.73,"l":6.7,"n":3952,"o":6.705,"t":"2026-10-12T15:00:00Z","v":1076258,"vw":6.714185},{"c":6.7101,"h":6.73,"l":6.7,"n":4685,"o":6.715,"t":"2026-10-12T15:15:00Z","v":1284014,"vw":6.714583},{"c":6.72,"h":6.73,"l":6.71,"n":2861,"o":6.7102,"t":"2026-10-12T15:30:00Z","v":710089,"vw":6.722326},{"c":6.7099,"h":6.74,"l":6.705,"n":3516,"o":6.725,"t":"2026-10-12T15:45:00Z","v":935458,"vw":6.72446},{"c":6.71,"h":6.75,"l":6.7,"n":3243,"o":6.71,"t":"2026-10-12T16:00:00Z","v":1360798,"vw":6.729387},{"c":6.705,"h":6.72,"l":6.7,"n":2657,"o":6.705,"t":"2026-10-12T16:15:00Z","v":660338,"vw":6.711816},{"c":6.7114,"h":6.725,"l":6.7,"n":2622,"o":6.7,"t":"2026-10-12T16:30:00Z","v":617431,"vw":6.714539},{"c":6.675,"h":6.72,"l":6.66,"n":5042,"o":6.711,"t":"2026-10-12T16:45:00Z","v":1289093,"vw":6.691171},{"c":6.715,"h":6.72,"l":6.67,"n":3000,"o":6.68,"t":"2026-10-12T17:00:00Z","v":1081885,"vw":6.697299},{"c":6.7399,"h":6.75,"l":6.69,"n":3162,"o":6.71,"t":"2026-10-12T17:15:00Z","v":1121738,"vw":6.724029},{"c":6.6801,"h":6.76,"l":6.68,"n":3833,"o":6.735,"t":"2026-10-12T17:30:00Z","v":1241422,"vw":6.732122},{"c":6.66,"h":6.69,"l":6.66,"n":3657,"o":6.685,"t":"2026-10-12T17:45:00Z","v":1534049,"vw":6.67417},{"c":6.635,"h":6.675,"l":6.63,"n":4436,"o":6.665,"t":"2026-10-12T18:00:00Z","v":1532075,"vw":6.654266},{"c":6.625,"h":6.66,"l":6.62,"n":3727,"o":6.6399,"t":"2026-10-12T18:15:00Z","v":1437289,"vw":6.641031},{"c":6.665,"h":6.69,"l":6.61,"n":3832,"o":6.63,"t":"2026-10-12T18:30:00Z","v":1527623,"vw":6.645999},{"c":6.665,"h":6.68,"l":6.65,"n":3823,"o":6.66,"t":"2026-10-12T18:45:00Z","v":1481354,"vw":6.66615},{"c":6.655,"h":6.69,"l":6.65,"n":2498,"o":6.665,"t":"2026-10-12T19:00:00Z","v":928460,"vw":6.67198},{"c":6.7,"h":6.72,"l":6.65,"n":3646,"o":6.655,"t":"2026-10-12T19:15:00Z","v":1625748,"vw":6.687552},{"c":6.695,"h":6.73,"l":6.68,"n":4077,"o":6.695,"t":"2026-10-12T19:30:00Z","v":1177534,"vw":6.706941},{"c":6.695,"h":6.7,"l":6.65,"n":8762,"o":6.695,"t":"2026-10-12T19:45:00Z","v":3018565,"vw":6.674307},{"c":6.7083,"h":6.77,"l":6.68,"n":696,"o":6.7,"t":"2026-10-12T20:00:00Z","v":2318809,"vw":6.702465},{"c":6.7092,"h":6.74,"l":6.7,"n":191,"o":6.71,"t":"2026-10-12T20:15:00Z","v":43199,"vw":6.716291},{"c":6.71,"h":6.71,"l":6.7,"n":193,"o":6.7014,"t":"2026-10-12T20:30:00Z","v":33323,"vw":6.704778},{"c":6.71,"h":6.72,"l":6.7,"n":109,"o":6.7001,"t":"2026-10-12T20:45:00Z","v":21411,"vw":6.712516},{"c":6.7195,"h":6.72,"l":6.71,"n":110,"o":6.71,"t":"2026-10-12T21:00:00Z","v":17241,"vw":6.716581},{"c":6.72,"h":6.72,"l":6.71,"n":115,"o":6.7199,"t":"2026-10-12T21:15:00Z","v":19440,"vw":6.713599},{"c":6.71,"h":6.73,"l":6.71,"n":97,"o":6.7198,"t":"2026-10-12T21:30:00Z","v":7122,"vw":6.718428},{"c":6.71,"h":6.73,"l":6.7,"n":255,"o":6.71,"t":"2026-10-12T21:45:00Z","v":43563,"vw":6.711614},{"c":6.71,"h":6.71,"l":6.7,"n":80,"o":6.71,"t":"2026-10-12T22:00:00Z","v":6791,"vw":6.70534},{"c":6.7099,"h":6.7269,"l":6.7,"n":136,"o":6.71,"t":"2026-10-12T22:15:00Z","v":17361,"vw":6.7035},{"c":6.7,"h":6.71,"l":6.7,"n":74,"o":6.71,"t":"2026-10-12T22:30:00Z","v":7151,"vw":6.703944},{"c":6.72,"h":6.72,"l":6.7,"n":261,"o":6.709,"t":"2026-10-12T22:45:00Z","v":23394,"vw":6.711823},{"c":6.7,"h":6.72,"l":6.69,"n":156,"o":6.7,"t":"2026-10-12T23:00:00Z","v":6218,"vw":6.700321},{"c":6.68,"h":6.7,"l":6.68,"n":124,"o":6.69,"t":"2026-10-12T23:15:00Z","v":7532,"vw":6.696911},{"c":6.6703,"h":6.68,"l":6.67,"n":66,"o":6.6797,"t":"2026-10-12T23:30:00Z","v":19401,"vw":6.675456},{"c":6.68,"h":6.68,"l":6.67,"n":84,"o":6.6701,"t":"2026-10-12T23:45:00Z","v":13457,"vw":6.676225},{"c":6.68,"h":6.7,"l":6.6,"n":1471,"o":6.63,"t":"2026-10-13T08:00:00Z","v":150249,"vw":6.64498},{"c":6.7102,"h":6.72,"l":6.68,"n":145,"o":6.69,"t":"2026-10-13T08:15:00Z","v":33806,"vw":6.698252},{"c":6.7099,"h":6.71,"l":6.7,"n":71,"o":6.71,"t":"2026-10-13T08:30:00Z","v":14421,"vw":6.708894},{"c":6.7,"h":6.71,"l":6.7,"n":73,"o":6.71,"t":"2026-10-13T08:45:00Z","v":8696,"vw":6.706262},{"c":6.6905,"h":6.71,"l":6.69,"n":66,"o":6.71,"t":"2026-10-13T09:00:00Z","v":7799,"vw":6.697367},{"c":6.7,"h":6.7,"l":6.69,"n":44,"o":6.7,"t":"2026-10-13T09:15:00Z","v":3732,"vw":6.699345},{"c":6.7,"h":6.7,"l":6.69,"n":61,"o":6.695,"t":"2026-10-13T09:30:00Z","v":12334,"vw":6.69929},{"c":6.69,"h":6.7,"l":6.68,"n":77,"o":6.7,"t":"2026-10-13T09:45:00Z","v":19676,"vw":6.689671},{"c":6.6803,"h":6.69,"l":6.68,"n":49,"o":6.68,"t":"2026-10-13T10:00:00Z","v":2799,"vw":6.680935},{"c":6.67,"h":6.69,"l":6.67,"n":99,"o":6.69,"t":"2026-10-13T10:15:00Z","v":9803,"vw":6.679516},{"c":6.65,"h":6.66,"l":6.65,"n":61,"o":6.66,"t":"2026-10-13T10:30:00Z","v":8141,"vw":6.656241},{"c":6.655,"h":6.6595,"l":6.65,"n":47,"o":6.65,"t":"2026-10-13T10:45:00Z","v":4861,"vw":6.652409},{"c":6.63,"h":6.7,"l":6.63,"n":552,"o":6.655,"t":"2026-10-13T11:00:00Z","v":43706,"vw":6.656347},{"c":6.64,"h":6.64,"l":6.62,"n":268,"o":6.64,"t":"2026-10-13T11:15:00Z","v":23261,"vw":6.629712},{"c":6.63,"h":6.65,"l":6.63,"n":135,"o":6.64,"t":"2026-10-13T11:30:00Z","v":10537,"vw":6.63776},{"c":6.622,"h":6.64,"l":6.62,"n":180,"o":6.6304,"t":"2026-10-13T11:45:00Z","v":18109,"vw":6.626555},{"c":6.6103,"h":6.63,"l":6.59,"n":660,"o":6.63,"t":"2026-10-13T12:00:00Z","v":50417,"vw":6.609444},{"c":6.6185,"h":6.62,"l":6.6,"n":368,"o":6.6198,"t":"2026-10-13T12:15:00Z","v":28821,"vw":6.611629},{"c":6.61,"h":6.62,"l":6.6,"n":214,"o":6.62,"t":"2026-10-13T12:30:00Z","v":22603,"vw":6.612704},{"c":6.59,"h":6.61,"l":6.57,"n":912,"o":6.6,"t":"2026-10-13T12:45:00Z","v":92056,"vw":6.585638},{"c":6.58,"h":6.6,"l":6.57,"n":678,"o":6.5905,"t":"2026-10-13T13:00:00Z","v":50525,"vw":6.586454},{"c":6.56,"h":6.59,"l":6.56,"n":885,"o":6.59,"t":"2026-10-13T13:15:00Z","v":179619,"vw":6.572016},{"c":6.5714,"h":6.575,"l":6.415,"n":10620,"o":6.56,"t":"2026-10-13T13:30:00Z","v":2568357,"vw":6.490337},{"c":6.555,"h":6.61,"l":6.52,"n":3496,"o":6.5713,"t":"2026-10-13T13:45:00Z","v":792470,"vw":6.55643},{"c":6.57,"h":6.6,"l":6.52,"n":3057,"o":6.55,"t":"2026-10-13T14:00:00Z","v":1076336,"vw":6.555453},{"c":6.535,"h":6.5899,"l":6.52,"n":3039,"o":6.58,"t":"2026-10-13T14:15:00Z","v":939171,"vw":6.550173},{"c":6.5598,"h":6.57,"l":6.52,"n":2485,"o":6.535,"t":"2026-10-13T14:30:00Z","v":642449,"vw":6.540753},{"c":6.5,"h":6.565,"l":6.5,"n":3007,"o":6.5595,"t":"2026-10-13T14:45:00Z","v":999873,"vw":6.515816},{"c":6.515,"h":6.53,"l":6.5,"n":2608,"o":6.505,"t":"2026-10-13T15:00:00Z","v":671354,"vw":6.515043},{"c":6.4901,"h":6.52,"l":6.49,"n":2938,"o":6.52,"t":"2026-10-13T15:15:00Z","v":758120,"vw":6.501884},{"c":6.45,"h":6.51,"l":6.45,"n":3657,"o":6.49,"t":"2026-10-13T15:30:00Z","v":1016510,"vw":6.482544},{"c":6.47,"h":6.49,"l":6.45,"n":3098,"o":6.455,"t":"2026-10-13T15:45:00Z","v":1154552,"vw":6.465331},{"c":6.525,"h":6.53,"l":6.47,"n":2547,"o":6.475,"t":"2026-10-13T16:00:00Z","v":1063977,"vw":6.501594},{"c":6.535,"h":6.56,"l":6.52,"n":2407,"o":6.53,"t":"2026-10-13T16:15:00Z","v":828812,"vw":6.541021},{"c":6.555,"h":6.575,"l":6.53,"n":2670,"o":6.535,"t":"2026-10-13T16:30:00Z","v":1571593,"vw":6.551005},{"c":6.52,"h":6.57,"l":6.52,"n":2019,"o":6.5599,"t":"2026-10-13T16:45:00Z","v":775287,"vw":6.551844},{"c":6.525,"h":6.54,"l":6.51,"n":1986,"o":6.52,"t":"2026-10-13T17:00:00Z","v":904766,"vw":6.526235},{"c":6.515,"h":6.53,"l":6.51,"n":1430,"o":6.525,"t":"2026-10-13T17:15:00Z","v":256056,"vw":6.519305},{"c":6.53,"h":6.55,"l":6.51,"n":1995,"o":6.515,"t":"2026-10-13T17:30:00Z","v":718342,"vw":6.529004},{"c":6.515,"h":6.54,"l":6.5,"n":2446,"o":6.535,"t":"2026-10-13T17:45:00Z","v":988357,"vw":6.519003},{"c":6.555,"h":6.58,"l":6.51,"n":2180,"o":6.5139,"t":"2026-10-13T18:00:00Z","v":1211425,"vw":6.557039},{"c":6.54,"h":6.56,"l":6.53,"n":1866,"o":6.555,"t":"2026-10-13T18:15:00Z","v":713747,"vw":6.54665},{"c":6.515,"h":6.55,"l":6.51,"n":1651,"o":6.545,"t":"2026-10-13T18:30:00Z","v":481908,"vw":6.530261},{"c":6.5401,"h":6.5599,"l":6.515,"n":2342,"o":6.515,"t":"2026-10-13T18:45:00Z","v":1120477,"vw":6.538864},{"c":6.5441,"h":6.56,"l":6.535,"n":2086,"o":6.54,"t":"2026-10-13T19:00:00Z","v":847358,"vw":6.54956},{"c":6.55,"h":6.57,"l":6.53,"n":2433,"o":6.545,"t":"2026-10-13T19:15:00Z","v":906796,"vw":6.548586},{"c":6.555,"h":6.57,"l":6.53,"n":2756,"o":6.55,"t":"2026-10-13T19:30:00Z","v":775739,"vw":6.553109},{"c":6.49,"h":6.56,"l":6.49,"n":7913,"o":6.555,"t":"2026-10-13T19:45:00Z","v":2430608,"vw":6.512133},{"c":6.51,"h":6.5244,"l":6.43,"n":838,"o":6.49,"t":"2026-10-13T20:00:00Z","v":2386202,"vw":6.489545},{"c":6.5099,"h":6.51,"l":6.5,"n":84,"o":6.5,"t":"2026-10-13T20:15:00Z","v":34257,"vw":6.502723},{"c":6.48,"h":6.51,"l":6.46,"n":243,"o":6.51,"t":"2026-10-13T20:30:00Z","v":25545,"vw":6.492491},{"c":6.49,"h":6.49,"l":6.46,"n":197,"o":6.49,"t":"2026-10-13T20:45:00Z","v":19779,"vw":6.486882},{"c":6.51,"h":6.5198,"l":6.47,"n":69,"o":6.5097,"t":"2026-10-13T21:00:00Z","v":4691,"vw":6.507882},{"c":6.4998,"h":6.5096,"l":6.4774,"n":37,"o":6.4774,"t":"2026-10-13T21:15:00Z","v":2041,"vw":6.492284},{"c":6.5,"h":6.5,"l":6.49,"n":63,"o":6.5,"t":"2026-10-13T21:30:00Z","v":5079,"vw":6.494598},{"c":6.5,"h":6.5125,"l":6.4903,"n":60,"o":6.5,"t":"2026-10-13T21:45:00Z","v":8094,"vw":6.500726},{"c":6.5002,"h":6.5169,"l":6.49,"n":50,"o":6.5,"t":"2026-10-13T22:00:00Z","v":4089,"vw":6.500557},{"c":6.51,"h":6.51,"l":6.48,"n":124,"o":6.5,"t":"2026-10-13T22:15:00Z","v":15141,"vw":6.497986},{"c":6.51,"h":6.51,"l":6.5,"n":51,"o":6.5097,"t":"2026-10-13T22:30:00Z","v":9472,"vw":6.505783},{"c":6.5,"h":6.51,"l":6.5,"n":45,"o":6.5015,"t":"2026-10-13T22:45:00Z","v":4491,"vw":6.505048},{"c":6.5099,"h":6.52,"l":6.5,"n":59,"o":6.51,"t":"2026-10-13T23:00:00Z","v":4429,"vw":6.512792},{"c":6.4926,"h":6.52,"l":6.4926,"n":81,"o":6.5,"t":"2026-10-13T23:15:00Z","v":4934,"vw":6.501656},{"c":6.49,"h":6.52,"l":6.49,"n":52,"o":6.4921,"t":"2026-10-13T23:30:00Z","v":3577,"vw":6.496022},{"c":6.4993,"h":6.5,"l":6.49,"n":17,"o":6.5,"t":"2026-10-13T23:45:00Z","v":2013,"vw":6.497282},{"c":6.5392,"h":6.55,"l":6.49,"n":748,"o":6.5,"t":"2026-10-14T08:00:00Z","v":66137,"vw":6.523877},{"c":6.52,"h":6.54,"l":6.52,"n":16,"o":6.53,"t":"2026-10-14T08:15:00Z","v":1202,"vw":6.535846},{"c":6.52,"h":6.53,"l":6.52,"n":60,"o":6.53,"t":"2026-10-14T08:30:00Z","v":4679,"vw":6.522359},{"c":6.51,"h":6.52,"l":6.51,"n":37,"o":6.5195,"t":"2026-10-14T08:45:00Z","v":8441,"vw":6.513184},{"c":6.51,"h":6.51,"l":6.51,"n":15,"o":6.51,"t":"2026-10-14T09:00:00Z","v":1537,"vw":6.51},{"c":6.5,"h":6.51,"l":6.5,"n":84,"o":6.51,"t":"2026-10-14T09:15:00Z","v":8873,"vw":6.502536},{"c":6.51,"h":6.51,"l":6.5,"n":20,"o":6.5,"t":"2026-10-14T09:30:00Z","v":4272,"vw":6.507943},{"c":6.52,"h":6.52,"l":6.51,"n":20,"o":6.51,"t":"2026-10-14T09:45:00Z","v":6803,"vw":6.512641},{"c":6.49,"h":6.5105,"l":6.49,"n":369,"o":6.5105,"t":"2026-10-14T10:00:00Z","v":12414,"vw":6.496696},{"c":6.51,"h":6.52,"l":6.5,"n":37,"o":6.5,"t":"2026-10-14T10:15:00Z","v":3431,"vw":6.504749},{"c":6.47,"h":6.52,"l":6.47,"n":205,"o":6.51,"t":"2026-10-14T10:30:00Z","v":11503,"vw":6.487942},{"c":6.4773,"h":6.5,"l":6.47,"n":81,"o":6.47,"t":"2026-10-14T10:45:00Z","v":4637,"vw":6.489756},{"c":6.46,"h":6.4954,"l":6.45,"n":231,"o":6.49,"t":"2026-10-14T11:00:00Z","v":11437,"vw":6.461247},{"c":6.46,"h":6.47,"l":6.46,"n":69,"o":6.46,"t":"2026-10-14T11:15:00Z","v":15594,"vw":6.46695},{"c":6.47,"h":6.47,"l":6.46,"n":76,"o":6.46,"t":"2026-10-14T11:30:00Z","v":8110,"vw":6.461657},{"c":6.45,"h":6.47,"l":6.45,"n":139,"o":6.47,"t":"2026-10-14T11:45:00Z","v":16765,"vw":6.457506},{"c":6.48,"h":6.48,"l":6.46,"n":129,"o":6.4605,"t":"2026-10-14T12:00:00Z","v":28643,"vw":6.468159},{"c":6.4885,"h":6.4897,"l":6.46,"n":104,"o":6.47,"t":"2026-10-14T12:15:00Z","v":27980,"vw":6.466595},{"c":6.32,"h":6.48,"l":6.31,"n":1474,"o":6.48,"t":"2026-10-14T12:30:00Z","v":225310,"vw":6.350543},{"c":6.3099,"h":6.34,"l":6.3,"n":649,"o":6.3202,"t":"2026-10-14T12:45:00Z","v":101544,"vw":6.31825},{"c":6.28,"h":6.33,"l":6.28,"n":978,"o":6.3004,"t":"2026-10-14T13:00:00Z","v":152345,"vw":6.305921},{"c":6.25,"h":6.29,"l":6.25,"n":1025,"o":6.2815,"t":"2026-10-14T13:15:00Z","v":188554,"vw":6.269472},{"c":6.245,"h":6.3199,"l":6.19,"n":7284,"o":6.25,"t":"2026-10-14T13:30:00Z","v":2177855,"vw":6.238679},{"c":6.12,"h":6.3,"l":6.115,"n":5415,"o":6.25,"t":"2026-10-14T13:45:00Z","v":1434151,"vw":6.214353},{"c":6.1099,"h":6.14,"l":6.08,"n":6971,"o":6.12,"t":"2026-10-14T14:00:00Z","v":2631055,"vw":6.108768},{"c":6.045,"h":6.12,"l":6.04,"n":5213,"o":6.105,"t":"2026-10-14T14:15:00Z","v":1426555,"vw":6.081105},{"c":6.0701,"h":6.09,"l":6.03,"n":4443,"o":6.045,"t":"2026-10-14T14:30:00Z","v":1649423,"vw":6.048839},{"c":6.045,"h":6.09,"l":6.02,"n":3826,"o":6.0799,"t":"2026-10-14T14:45:00Z","v":1208768,"vw":6.044654},{"c":5.9899,"h":6.05,"l":5.98,"n":6746,"o":6.045,"t":"2026-10-14T15:00:00Z","v":1501178,"vw":6.001706},{"c":5.99,"h":6.02,"l":5.98,"n":3291,"o":5.9868,"t":"2026-10-14T15:15:00Z","v":1044333,"vw":6.000544},{"c":5.935,"h":6,"l":5.92,"n":5608,"o":5.985,"t":"2026-10-14T15:30:00Z","v":2356936,"vw":5.948474},{"c":5.95,"h":5.97,"l":5.93,"n":3295,"o":5.935,"t":"2026-10-14T15:45:00Z","v":1582206,"vw":5.951466},{"c":5.8801,"h":5.959,"l":5.88,"n":4272,"o":5.945,"t":"2026-10-14T16:00:00Z","v":1140991,"vw":5.927021},{"c":5.875,"h":5.89,"l":5.85,"n":4303,"o":5.885,"t":"2026-10-14T16:15:00Z","v":1940165,"vw":5.870116},{"c":5.895,"h":5.91,"l":5.86,"n":2980,"o":5.88,"t":"2026-10-14T16:30:00Z","v":893359,"vw":5.882033},{"c":5.9399,"h":5.94,"l":5.88,"n":2642,"o":5.9,"t":"2026-10-14T16:45:00Z","v":1094941,"vw":5.904041},{"c":5.885,"h":5.955,"l":5.88,"n":2645,"o":5.9386,"t":"2026-10-14T17:00:00Z","v":1254945,"vw":5.914823},{"c":5.865,"h":5.89,"l":5.86,"n":2506,"o":5.885,"t":"2026-10-14T17:15:00Z","v":668113,"vw":5.87679},{"c":5.845,"h":5.87,"l":5.8442,"n":2839,"o":5.8699,"t":"2026-10-14T17:30:00Z","v":575390,"vw":5.856874},{"c":5.815,"h":5.865,"l":5.81,"n":3231,"o":5.845,"t":"2026-10-14T17:45:00Z","v":1031238,"vw":5.838216},{"c":5.82,"h":5.845,"l":5.8,"n":2928,"o":5.81,"t":"2026-10-14T18:00:00Z","v":1086080,"vw":5.818438},{"c":5.7886,"h":5.825,"l":5.76,"n":3326,"o":5.8201,"t":"2026-10-14T18:15:00Z","v":738957,"vw":5.788885},{"c":5.7501,"h":5.79,"l":5.741,"n":2869,"o":5.78,"t":"2026-10-14T18:30:00Z","v":752103,"vw":5.763877},{"c":5.765,"h":5.77,"l":5.74,"n":2661,"o":5.75,"t":"2026-10-14T18:45:00Z","v":709927,"vw":5.758253},{"c":5.745,"h":5.77,"l":5.72,"n":2913,"o":5.765,"t":"2026-10-14T19:00:00Z","v":963231,"vw":5.744254},{"c":5.765,"h":5.79,"l":5.73,"n":3752,"o":5.74,"t":"2026-10-14T19:15:00Z","v":1539417,"vw":5.765657},{"c":5.83,"h":5.86,"l":5.765,"n":5142,"o":5.765,"t":"2026-10-14T19:30:00Z","v":2548754,"vw":5.828498},{"c":5.845,"h":5.855,"l":5.8,"n":10876,"o":5.8307,"t":"2026-10-14T19:45:00Z","v":4587679,"vw":5.828861},{"c":5.8599,"h":5.89,"l":5.83,"n":540,"o":5.85,"t":"2026-10-14T20:00:00Z","v":2601645,"vw":5.831368},{"c":5.85,"h":5.86,"l":5.84,"n":263,"o":5.8598,"t":"2026-10-14T20:15:00Z","v":63704,"vw":5.845483},{"c":5.85,"h":5.86,"l":5.85,"n":189,"o":5.85,"t":"2026-10-14T20:30:00Z","v":38349,"vw":5.853654},{"c":5.8588,"h":5.86,"l":5.85,"n":236,"o":5.86,"t":"2026-10-14T20:45:00Z","v":29112,"vw":5.853179},{"c":5.86,"h":5.86,"l":5.84,"n":234,"o":5.8503,"t":"2026-10-14T21:00:00Z","v":23661,"vw":5.851546},{"c":5.86,"h":5.86,"l":5.85,"n":296,"o":5.85,"t":"2026-10-14T21:15:00Z","v":34325,"vw":5.851387},{"c":5.85,"h":5.86,"l":5.85,"n":179,"o":5.85,"t":"2026-10-14T21:30:00Z","v":17346,"vw":5.851727},{"c":5.85,"h":5.86,"l":5.85,"n":255,"o":5.8599,"t":"2026-10-14T21:45:00Z","v":32001,"vw":5.851511},{"c":5.85,"h":5.86,"l":5.8401,"n":163,"o":5.85,"t":"2026-10-14T22:00:00Z","v":17367,"vw":5.849313},{"c":5.84,"h":5.85,"l":5.84,"n":211,"o":5.8494,"t":"2026-10-14T22:15:00Z","v":17155,"vw":5.841926},{"c":5.83,"h":5.8494,"l":5.83,"n":310,"o":5.8494,"t":"2026-10-14T22:30:00Z","v":28868,"vw":5.832531},{"c":5.84,"h":5.85,"l":5.83,"n":221,"o":5.835,"t":"2026-10-14T22:45:00Z","v":33324,"vw":5.837245},{"c":5.835,"h":5.85,"l":5.8205,"n":249,"o":5.8309,"t":"2026-10-14T23:00:00Z","v":27477,"vw":5.835149},{"c":5.82,"h":5.84,"l":5.82,"n":166,"o":5.8303,"t":"2026-10-14T23:15:00Z","v":17274,"vw":5.825512},{"c":5.77,"h":5.82,"l":5.76,"n":305,"o":5.82,"t":"2026-10-14T23:30:00Z","v":71937,"vw":5.784816},{"c":5.76,"h":5.7754,"l":5.75,"n":266,"o":5.77,"t":"2026-10-14T23:45:00Z","v":44726,"vw":5.762361},{"c":5.712,"h":5.79,"l":5.705,"n":1656,"o":5.75,"t":"2026-10-15T08:00:00Z","v":231890,"vw":5.734035},{"c":5.67,"h":5.72,"l":5.67,"n":367,"o":5.71,"t":"2026-10-15T08:15:00Z","v":80384,"vw":5.68789},{"c":5.6405,"h":5.68,"l":5.64,"n":322,"o":5.67,"t":"2026-10-15T08:30:00Z","v":88216,"vw":5.664776},{"c":5.6702,"h":5.69,"l":5.63,"n":182,"o":5.64,"t":"2026-10-15T08:45:00Z","v":63424,"vw":5.6644},{"c":5.69,"h":5.69,"l":5.66,"n":139,"o":5.68,"t":"2026-10-15T09:00:00Z","v":43444,"vw":5.674152},{"c":5.665,"h":5.69,"l":5.66,"n":185,"o":5.69,"t":"2026-10-15T09:15:00Z","v":29344,"vw":5.668236},{"c":5.67,"h":5.67,"l":5.6603,"n":80,"o":5.67,"t":"2026-10-15T09:30:00Z","v":16856,"vw":5.669565},{"c":5.66,"h":5.67,"l":5.66,"n":78,"o":5.66,"t":"2026-10-15T09:45:00Z","v":8309,"vw":5.662929},{"c":5.64,"h":5.6605,"l":5.64,"n":130,"o":5.66,"t":"2026-10-15T10:00:00Z","v":14659,"vw":5.652353},{"c":5.6597,"h":5.66,"l":5.64,"n":101,"o":5.64,"t":"2026-10-15T10:15:00Z","v":22279,"vw":5.651868},{"c":5.655,"h":5.66,"l":5.65,"n":76,"o":5.65,"t":"2026-10-15T10:30:00Z","v":18589,"vw":5.65146},{"c":5.6203,"h":5.65,"l":5.6203,"n":304,"o":5.65,"t":"2026-10-15T10:45:00Z","v":47384,"vw":5.6372},{"c":5.6198,"h":5.63,"l":5.59,"n":795,"o":5.63,"t":"2026-10-15T11:00:00Z","v":142487,"vw":5.604314},{"c":5.62,"h":5.63,"l":5.61,"n":276,"o":5.6198,"t":"2026-10-15T11:15:00Z","v":63348,"vw":5.620448},{"c":5.65,"h":5.66,"l":5.62,"n":347,"o":5.63,"t":"2026-10-15T11:30:00Z","v":96359,"vw":5.640566},{"c":5.62,"h":5.65,"l":5.62,"n":271,"o":5.64,"t":"2026-10-15T11:45:00Z","v":44573,"vw":5.64067},{"c":5.63,"h":5.63,"l":5.62,"n":171,"o":5.62,"t":"2026-10-15T12:00:00Z","v":26361,"vw":5.623684},{"c":5.6485,"h":5.65,"l":5.62,"n":291,"o":5.62,"t":"2026-10-15T12:15:00Z","v":75452,"vw":5.631905},{"c":5.62,"h":5.65,"l":5.59,"n":623,"o":5.65,"t":"2026-10-15T12:30:00Z","v":72305,"vw":5.605816},{"c":5.5796,"h":5.63,"l":5.57,"n":774,"o":5.62,"t":"2026-10-15T12:45:00Z","v":123592,"vw":5.585116},{"c":5.56,"h":5.58,"l":5.55,"n":756,"o":5.58,"t":"2026-10-15T13:00:00Z","v":175924,"vw":5.568102},{"c":5.58,"h":5.6,"l":5.56,"n":603,"o":5.57,"t":"2026-10-15T13:15:00Z","v":140661,"vw":5.57769},{"c":5.595,"h":5.66,"l":5.52,"n":9881,"o":5.59,"t":"2026-10-15T13:30:00Z","v":2928680,"vw":5.585055},{"c":5.495,"h":5.6,"l":5.44,"n":8103,"o":5.595,"t":"2026-10-15T13:45:00Z","v":2232840,"vw":5.51444},{"c":5.605,"h":5.67,"l":5.48,"n":5296,"o":5.49,"t":"2026-10-15T14:00:00Z","v":1484674,"vw":5.580789},{"c":5.695,"h":5.71,"l":5.59,"n":4494,"o":5.61,"t":"2026-10-15T14:15:00Z","v":1357378,"vw":5.652267},{"c":5.735,"h":5.78,"l":5.69,"n":4602,"o":5.695,"t":"2026-10-15T14:30:00Z","v":1365723,"vw":5.734041},{"c":5.825,"h":5.83,"l":5.72,"n":4768,"o":5.735,"t":"2026-10-15T14:45:00Z","v":1807128,"vw":5.764283},{"c":5.945,"h":5.97,"l":5.8,"n":6636,"o":5.825,"t":"2026-10-15T15:00:00Z","v":2441317,"vw":5.886103},{"c":5.971,"h":6.02,"l":5.93,"n":6064,"o":5.945,"t":"2026-10-15T15:15:00Z","v":2067537,"vw":5.972074},{"c":5.94,"h":5.99,"l":5.93,"n":3396,"o":5.98,"t":"2026-10-15T15:30:00Z","v":1028488,"vw":5.962118},{"c":5.945,"h":5.95,"l":5.9101,"n":2957,"o":5.9395,"t":"2026-10-15T15:45:00Z","v":975588,"vw":5.932199},{"c":5.9196,"h":5.95,"l":5.87,"n":3496,"o":5.945,"t":"2026-10-15T16:00:00Z","v":1290078,"vw":5.893902},{"c":5.925,"h":5.96,"l":5.905,"n":2948,"o":5.915,"t":"2026-10-15T16:15:00Z","v":1062883,"vw":5.931627},{"c":5.94,"h":5.95,"l":5.91,"n":1726,"o":5.925,"t":"2026-10-15T16:30:00Z","v":384261,"vw":5.927487},{"c":5.93,"h":5.95,"l":5.91,"n":1552,"o":5.94,"t":"2026-10-15T16:45:00Z","v":428235,"vw":5.929959},{"c":5.875,"h":5.89,"l":5.87,"n":331,"o":5.8802,"t":"2026-10-15T18:00:00Z","v":111832,"vw":5.879277},{"c":5.89,"h":5.9,"l":5.855,"n":2106,"o":5.875,"t":"2026-10-15T18:15:00Z","v":900218,"vw":5.873419},{"c":5.935,"h":5.94,"l":5.885,"n":1858,"o":5.89,"t":"2026-10-15T18:30:00Z","v":527983,"vw":5.908689},{"c":5.945,"h":5.96,"l":5.93,"n":1883,"o":5.935,"t":"2026-10-15T18:45:00Z","v":496786,"vw":5.946872},{"c":6.065,"h":6.07,"l":5.945,"n":3269,"o":5.945,"t":"2026-10-15T19:00:00Z","v":1007257,"vw":6.016191},{"c":6.105,"h":6.17,"l":6.06,"n":3616,"o":6.065,"t":"2026-10-15T19:15:00Z","v":835038,"vw":6.115722},{"c":6.14,"h":6.18,"l":6.1,"n":4085,"o":6.105,"t":"2026-10-15T19:30:00Z","v":1201323,"vw":6.144434},{"c":6.15,"h":6.15,"l":6.09,"n":9747,"o":6.135,"t":"2026-10-15T19:45:00Z","v":2363054,"vw":6.127074},{"c":6.15,"h":6.22,"l":6.13,"n":376,"o":6.15,"t":"2026-10-15T20:00:00Z","v":1623072,"vw":6.151859},{"c":6.15,"h":6.16,"l":6.13,"n":203,"o":6.1505,"t":"2026-10-15T20:15:00Z","v":45940,"vw":6.149041},{"c":6.16,"h":6.16,"l":6.14,"n":44,"o":6.15,"t":"2026-10-15T20:30:00Z","v":16823,"vw":6.149951}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.08987486344385846,"strike":10.207135053934769,"iv":5.318418016745177,"gamma":0.3181411373155124,"theta":-0.11820296324488329,"vega":0.0005585720372946655,"rho":0.000014923498771784829,"breakevenPct":67.1592519054972},{"delta":0.15,"premium":0.03057425700523099,"strike":6.818528971727485,"iv":1.3553302500676851,"gamma":0.7137159660947515,"theta":-0.04470848130257682,"vega":0.0007792557326377501,"rho":0.000023395721712907097,"breakevenPct":11.18674072618046},{"delta":0.2,"premium":0.039058620689655175,"strike":6.460948275862069,"iv":0.9711703965517241,"gamma":0.7874446034482758,"theta":-0.03832329310344828,"vega":0.0008234310344827587,"rho":0.00003134012870846606,"breakevenPct":5.519592476489031},{"delta":0.25,"premium":0.05457586206896552,"strike":6.417844827586207,"iv":0.9583341896551725,"gamma":0.8277808103448276,"theta":-0.038900879310344826,"vega":0.0008492931034482759,"rho":0.00003922977334322706,"breakevenPct":5.0717644424541},{"delta":0.3,"premium":0.07009310344827586,"strike":6.374741379310345,"iv":0.9454979827586207,"gamma":0.8681170172413794,"theta":-0.03947846551724138,"vega":0.0008751551724137932,"rho":0.00004711941797798806,"breakevenPct":4.623936408419169},{"delta":0.35,"premium":0.0856103448275862,"strike":6.331637931034483,"iv":0.932661775862069,"gamma":0.9084532241379311,"theta":-0.04005605172413793,"vega":0.0009010172413793104,"rho":0.00005500906261274906,"breakevenPct":4.176108374384238},{"delta":0.4,"premium":0.10112758620689655,"strike":6.288534482758621,"iv":0.9198255689655173,"gamma":0.9487894310344828,"theta":-0.04063363793103448,"vega":0.0009268793103448277,"rho":0.00006289870724751008,"breakevenPct":3.7282803403493077},{"delta":0.45,"premium":0.1166448275862069,"strike":6.245431034482759,"iv":0.9069893620689655,"gamma":0.9891256379310345,"theta":-0.04121122413793103,"vega":0.0009527413793103449,"rho":0.00007078835188227106,"breakevenPct":3.280452306314377},{"delta":0.5,"premium":0.13216206896551724,"strike":6.202327586206897,"iv":0.8941531551724138,"gamma":1.0294618448275863,"theta":-0.041788810344827586,"vega":0.0009786034482758622,"rho":0.00007867799651703207,"breakevenPct":2.832624272279446},{"delta":0.55,"premium":0.1476793103448276,"strike":6.159224137931035,"iv":0.881316948275862,"gamma":1.0697980517241379,"theta":-0.04236639655172414,"vega":0.0010044655172413795,"rho":0.00008656764115179307,"breakevenPct":2.384796238244515},{"delta":0.6,"premium":0.1631965517241379,"strike":6.1161206896551725,"iv":0.8684807413793103,"gamma":1.1101342586206897,"theta":-0.042943982758620686,"vega":0.0010303275862068965,"rho":0.00009445728578655407,"breakevenPct":1.9369682042095842},{"delta":0.65,"premium":0.1787137931034483,"strike":6.07301724137931,"iv":0.8556445344827586,"gamma":1.1504704655172415,"theta":-0.04352156896551724,"vega":0.0010561896551724138,"rho":0.00010234693042131508,"breakevenPct":1.489140170174653},{"delta":0.7,"premium":0.19423103448275858,"strike":6.029913793103448,"iv":0.8428083275862069,"gamma":1.1908066724137931,"theta":-0.04409915517241379,"vega":0.001082051724137931,"rho":0.00011023657505607605,"breakevenPct":1.041312136139723},{"delta":0.75,"premium":0.20974827586206893,"strike":5.986810344827586,"iv":0.8299721206896552,"gamma":1.2311428793103447,"theta":-0.04467674137931034,"vega":0.0011079137931034482,"rho":0.00011812621969083706,"breakevenPct":0.5934841021047923},{"delta":0.8,"premium":0.2252655172413793,"strike":5.943706896551724,"iv":0.8171359137931035,"gamma":1.2714790862068965,"theta":-0.04525432758620689,"vega":0.0011337758620689655,"rho":0.00012601586432559806,"breakevenPct":0.14565606806986064},{"delta":0.85,"premium":0.24078275862068965,"strike":5.900603448275862,"iv":0.8042997068965517,"gamma":1.3118152931034484,"theta":-0.045831913793103446,"vega":0.0011596379310344828,"rho":0.00013390550896035907,"breakevenPct":0},{"delta":0.9,"premium":0.25630000000000003,"strike":5.8575,"iv":0.7914635,"gamma":1.3521515000000002,"theta":-0.04640949999999999,"vega":0.0011855,"rho":0.00014179515359512008,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.09745577142901675,"strike":4.145384489770472,"iv":6.547506681872078,"gamma":0.14128894653908353,"theta":-0.1674875227989847,"vega":0.0005361193711743606,"rho":-0.000019034995687826677,"breakevenPct":34.286871455495856},{"delta":0.15,"premium":0.08939823135229957,"strike":4.605815351297167,"iv":5.175906214674443,"gamma":0.36852605017883433,"theta":-0.14010730363339766,"vega":0.0006761095968013813,"rho":-0.000026985108325613812,"breakevenPct":26.681540260635273},{"delta":0.2,"premium":0.08134069127558241,"strike":5.066246212823862,"iv":3.804305747476806,"gamma":0.5957631538185852,"theta":-0.11272708446781057,"vega":0.0008160998224284021,"rho":-0.00003493522096340095,"breakevenPct":19.076209065774684},{"delta":0.25,"premium":0.07328315119886525,"strike":5.526677074350557,"iv":2.432705280279171,"gamma":0.823000257458336,"theta":-0.08534686530222352,"vega":0.0009560900480554227,"rho":-0.00004288533360118808,"breakevenPct":11.470877870914101},{"delta":0.3,"premium":0.06522561112214809,"strike":5.987107935877252,"iv":1.0611048130815348,"gamma":1.0502373610980869,"theta":-0.05796664613663645,"vega":0.0010960802736824434,"rho":-0.00005083544623897522,"breakevenPct":3.865546676053512},{"delta":0.35,"premium":0.09808546292417258,"strike":6.0509007121910345,"iv":1.0486593632174277,"gamma":1.0224252618349392,"theta":-0.05754612484289904,"vega":0.0010898198575617932,"rho":-0.00006002285700114215,"breakevenPct":3.3633888106028946},{"delta":0.4,"premium":0.13212400502723085,"strike":6.103267700041894,"iv":1.0753665270213657,"gamma":0.9872660661918726,"theta":-0.057902220360284876,"vega":0.0010793464599916213,"rho":-0.00006924591009611016,"breakevenPct":3.0658491069048317},{"delta":0.45,"premium":0.16616254713028905,"strike":6.155634687892753,"iv":1.1020736908253037,"gamma":0.952106870548806,"theta":-0.05825831587767072,"vega":0.0010688730624214497,"rho":-0.00007846896319107816,"breakevenPct":2.768309403206769},{"delta":0.5,"premium":0.20020108923334728,"strike":6.208001675743612,"iv":1.1287808546292417,"gamma":0.9169476749057395,"theta":-0.058614411395056555,"vega":0.0010583996648512778,"rho":-0.00008769201628604616,"breakevenPct":2.4707696995087067},{"delta":0.55,"premium":0.23423963133640557,"strike":6.26036866359447,"iv":1.1554880184331797,"gamma":0.8817884792626728,"theta":-0.0589705069124424,"vega":0.0010479262672811061,"rho":-0.00009691506938101419,"breakevenPct":2.1732299958106434},{"delta":0.6,"premium":0.26827817343946375,"strike":6.312735651445329,"iv":1.1821951822371177,"gamma":0.8466292836196062,"theta":-0.059326602429828235,"vega":0.0010374528697109343,"rho":-0.00010613812247598216,"breakevenPct":1.875690292112581},{"delta":0.65,"premium":0.30231671554252204,"strike":6.365102639296188,"iv":1.2089023460410557,"gamma":0.8114700879765395,"theta":-0.05968269794721408,"vega":0.0010269794721407626,"rho":-0.00011536117557095018,"breakevenPct":1.5781505884145184},{"delta":0.7,"premium":0.3363552576455802,"strike":6.417469627147047,"iv":1.2356095098449937,"gamma":0.776310892333473,"theta":-0.060038793464599914,"vega":0.0010165060745705907,"rho":-0.0001245842286659182,"breakevenPct":1.280610884716456},{"delta":0.75,"premium":0.37039379974863845,"strike":6.469836614997905,"iv":1.2623166736489317,"gamma":0.7411516966904064,"theta":-0.06039488898198576,"vega":0.0010060326770004189,"rho":-0.00013380728176088616,"breakevenPct":0.983071181018393},{"delta":0.8,"premium":2.312672184457787,"strike":8.325321694105494,"iv":5.179188821135703,"gamma":0.34892023376509457,"theta":-0.22858811279550761,"vega":0.0009109267321856837,"rho":-0.00019360208706907512,"breakevenPct":2.3920534148099497},{"delta":0.85,"premium":3.6593197492638017,"strike":9.656804950581625,"iv":7.045081090532756,"gamma":0.1058550684309802,"theta":-0.2666506760542009,"vega":0.0007416319510692572,"rho":-0.0002371833043465627,"breakevenPct":2.6382272513340443},{"delta":0.9,"premium":4.07824118569769,"strike":10.119651636599698,"iv":6.325254323710066,"gamma":0.10089451646191164,"theta":-0.17880692501654202,"vega":0.0005585583188530214,"rho":-0.0002559994916025353,"breakevenPct":1.9251550178245285}]},"raw":{"call":[{"delta":0.1,"premium":0.08987486344385846,"strike":10.207135053934769,"iv":5.318418016745177,"gamma":0.3181411373155124,"theta":-0.11820296324488329,"vega":0.0005585720372946655,"rho":0.000014923498771784829,"breakevenPct":67.1592519054972},{"delta":0.15,"premium":0.03057425700523099,"strike":6.818528971727485,"iv":1.3553302500676851,"gamma":0.7137159660947515,"theta":-0.04470848130257682,"vega":0.0007792557326377501,"rho":0.000023395721712907097,"breakevenPct":11.18674072618046},{"delta":0.2,"premium":0.039058620689655175,"strike":6.460948275862069,"iv":0.9711703965517241,"gamma":0.7874446034482758,"theta":-0.03832329310344828,"vega":0.0008234310344827587,"rho":0.00003134012870846606,"breakevenPct":5.519592476489031},{"delta":0.25,"premium":0.05457586206896552,"strike":6.417844827586207,"iv":0.9583341896551725,"gamma":0.8277808103448276,"theta":-0.038900879310344826,"vega":0.0008492931034482759,"rho":0.00003922977334322706,"breakevenPct":5.0717644424541},{"delta":0.3,"premium":0.07009310344827586,"strike":6.374741379310345,"iv":0.9454979827586207,"gamma":0.8681170172413794,"theta":-0.03947846551724138,"vega":0.0008751551724137932,"rho":0.00004711941797798806,"breakevenPct":4.623936408419169},{"delta":0.35,"premium":0.0856103448275862,"strike":6.331637931034483,"iv":0.932661775862069,"gamma":0.9084532241379311,"theta":-0.04005605172413793,"vega":0.0009010172413793104,"rho":0.00005500906261274906,"breakevenPct":4.176108374384238},{"delta":0.4,"premium":0.10112758620689655,"strike":6.288534482758621,"iv":0.9198255689655173,"gamma":0.9487894310344828,"theta":-0.04063363793103448,"vega":0.0009268793103448277,"rho":0.00006289870724751008,"breakevenPct":3.7282803403493077},{"delta":0.45,"premium":0.1166448275862069,"strike":6.245431034482759,"iv":0.9069893620689655,"gamma":0.9891256379310345,"theta":-0.04121122413793103,"vega":0.0009527413793103449,"rho":0.00007078835188227106,"breakevenPct":3.280452306314377},{"delta":0.5,"premium":0.13216206896551724,"strike":6.202327586206897,"iv":0.8941531551724138,"gamma":1.0294618448275863,"theta":-0.041788810344827586,"vega":0.0009786034482758622,"rho":0.00007867799651703207,"breakevenPct":2.832624272279446},{"delta":0.55,"premium":0.1476793103448276,"strike":6.159224137931035,"iv":0.881316948275862,"gamma":1.0697980517241379,"theta":-0.04236639655172414,"vega":0.0010044655172413795,"rho":0.00008656764115179307,"breakevenPct":2.384796238244515},{"delta":0.6,"premium":0.1631965517241379,"strike":6.1161206896551725,"iv":0.8684807413793103,"gamma":1.1101342586206897,"theta":-0.042943982758620686,"vega":0.0010303275862068965,"rho":0.00009445728578655407,"breakevenPct":1.9369682042095842},{"delta":0.65,"premium":0.1787137931034483,"strike":6.07301724137931,"iv":0.8556445344827586,"gamma":1.1504704655172415,"theta":-0.04352156896551724,"vega":0.0010561896551724138,"rho":0.00010234693042131508,"breakevenPct":1.489140170174653},{"delta":0.7,"premium":0.19423103448275858,"strike":6.029913793103448,"iv":0.8428083275862069,"gamma":1.1908066724137931,"theta":-0.04409915517241379,"vega":0.001082051724137931,"rho":0.00011023657505607605,"breakevenPct":1.041312136139723},{"delta":0.75,"premium":0.20974827586206893,"strike":5.986810344827586,"iv":0.8299721206896552,"gamma":1.2311428793103447,"theta":-0.04467674137931034,"vega":0.0011079137931034482,"rho":0.00011812621969083706,"breakevenPct":0.5934841021047923},{"delta":0.8,"premium":0.2252655172413793,"strike":5.943706896551724,"iv":0.8171359137931035,"gamma":1.2714790862068965,"theta":-0.04525432758620689,"vega":0.0011337758620689655,"rho":0.00012601586432559806,"breakevenPct":0.14565606806986064},{"delta":0.85,"premium":0.24078275862068965,"strike":5.900603448275862,"iv":0.8042997068965517,"gamma":1.3118152931034484,"theta":-0.045831913793103446,"vega":0.0011596379310344828,"rho":0.00013390550896035907,"breakevenPct":0},{"delta":0.9,"premium":0.25630000000000003,"strike":5.8575,"iv":0.7914635,"gamma":1.3521515000000002,"theta":-0.04640949999999999,"vega":0.0011855,"rho":0.00014179515359512008,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.09745577142901675,"strike":4.145384489770472,"iv":6.547506681872078,"gamma":0.14128894653908353,"theta":-0.1674875227989847,"vega":0.0005361193711743606,"rho":-0.000019034995687826677,"breakevenPct":34.286871455495856},{"delta":0.15,"premium":0.08939823135229957,"strike":4.605815351297167,"iv":5.175906214674443,"gamma":0.36852605017883433,"theta":-0.14010730363339766,"vega":0.0006761095968013813,"rho":-0.000026985108325613812,"breakevenPct":26.681540260635273},{"delta":0.2,"premium":0.08134069127558241,"strike":5.066246212823862,"iv":3.804305747476806,"gamma":0.5957631538185852,"theta":-0.11272708446781057,"vega":0.0008160998224284021,"rho":-0.00003493522096340095,"breakevenPct":19.076209065774684},{"delta":0.25,"premium":0.07328315119886525,"strike":5.526677074350557,"iv":2.432705280279171,"gamma":0.823000257458336,"theta":-0.08534686530222352,"vega":0.0009560900480554227,"rho":-0.00004288533360118808,"breakevenPct":11.470877870914101},{"delta":0.3,"premium":0.06522561112214809,"strike":5.987107935877252,"iv":1.0611048130815348,"gamma":1.0502373610980869,"theta":-0.05796664613663645,"vega":0.0010960802736824434,"rho":-0.00005083544623897522,"breakevenPct":3.865546676053512},{"delta":0.35,"premium":0.09808546292417258,"strike":6.0509007121910345,"iv":1.0486593632174277,"gamma":1.0224252618349392,"theta":-0.05754612484289904,"vega":0.0010898198575617932,"rho":-0.00006002285700114215,"breakevenPct":3.3633888106028946},{"delta":0.4,"premium":0.13212400502723085,"strike":6.103267700041894,"iv":1.0753665270213657,"gamma":0.9872660661918726,"theta":-0.057902220360284876,"vega":0.0010793464599916213,"rho":-0.00006924591009611016,"breakevenPct":3.0658491069048317},{"delta":0.45,"premium":0.16616254713028905,"strike":6.155634687892753,"iv":1.1020736908253037,"gamma":0.952106870548806,"theta":-0.05825831587767072,"vega":0.0010688730624214497,"rho":-0.00007846896319107816,"breakevenPct":2.768309403206769},{"delta":0.5,"premium":0.20020108923334728,"strike":6.208001675743612,"iv":1.1287808546292417,"gamma":0.9169476749057395,"theta":-0.058614411395056555,"vega":0.0010583996648512778,"rho":-0.00008769201628604616,"breakevenPct":2.4707696995087067},{"delta":0.55,"premium":0.23423963133640557,"strike":6.26036866359447,"iv":1.1554880184331797,"gamma":0.8817884792626728,"theta":-0.0589705069124424,"vega":0.0010479262672811061,"rho":-0.00009691506938101419,"breakevenPct":2.1732299958106434},{"delta":0.6,"premium":0.26827817343946375,"strike":6.312735651445329,"iv":1.1821951822371177,"gamma":0.8466292836196062,"theta":-0.059326602429828235,"vega":0.0010374528697109343,"rho":-0.00010613812247598216,"breakevenPct":1.875690292112581},{"delta":0.65,"premium":0.30231671554252204,"strike":6.365102639296188,"iv":1.2089023460410557,"gamma":0.8114700879765395,"theta":-0.05968269794721408,"vega":0.0010269794721407626,"rho":-0.00011536117557095018,"breakevenPct":1.5781505884145184},{"delta":0.7,"premium":0.3363552576455802,"strike":6.417469627147047,"iv":1.2356095098449937,"gamma":0.776310892333473,"theta":-0.060038793464599914,"vega":0.0010165060745705907,"rho":-0.0001245842286659182,"breakevenPct":1.280610884716456},{"delta":0.75,"premium":0.37039379974863845,"strike":6.469836614997905,"iv":1.2623166736489317,"gamma":0.7411516966904064,"theta":-0.06039488898198576,"vega":0.0010060326770004189,"rho":-0.00013380728176088616,"breakevenPct":0.983071181018393},{"delta":0.8,"premium":2.312672184457787,"strike":8.325321694105494,"iv":5.179188821135703,"gamma":0.34892023376509457,"theta":-0.22858811279550761,"vega":0.0009109267321856837,"rho":-0.00019360208706907512,"breakevenPct":2.3920534148099497},{"delta":0.85,"premium":3.6593197492638017,"strike":9.656804950581625,"iv":7.045081090532756,"gamma":0.1058550684309802,"theta":-0.2666506760542009,"vega":0.0007416319510692572,"rho":-0.0002371833043465627,"breakevenPct":2.6382272513340443},{"delta":0.9,"premium":4.07824118569769,"strike":10.119651636599698,"iv":6.325254323710066,"gamma":0.10089451646191164,"theta":-0.17880692501654202,"vega":0.0005585583188530214,"rho":-0.0002559994916025353,"breakevenPct":1.9251550178245285}]}},"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"}}