{"symbol":"ADTN","url":"https://intraalpha.com/companies/ADTN","capturedAt":"2026-10-22T06:46:41.143Z","state":"ready","quote":{"symbol":"ADTN","last_price":6.75,"prev_close":6.58,"regular_close":6.69,"change":0.17,"change_pct":2.5836,"regular_change":0.11,"regular_change_pct":1.6717,"extended_change":0.06,"extended_change_pct":0.8969,"bid":6.56,"ask":6.75,"bid_size":300,"ask_size":200,"volume":1017533,"vwap":6.666952,"open":6.67,"high":6.76,"low":6.565,"close":6.69,"trade_count":10602,"last_trade_at":"2026-10-21T20:04:59.857327388Z","last_quote_at":"2026-10-21T23:56:45.640584759Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T02:46:32.796453157-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ADTN","fetched_at":"2026-10-22T06:46:40.028881+00:00","name":"ADTRAN Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMMUNICATION EQUIPMENT","country":"USA","description":"ADTRAN, Inc. provides networking and communications platforms and services for service providers, cable / multi-system operators, small and medium-sized businesses, and distributed businesses in the United States, Germany, Mexico, and internationally. The company is headquartered in Huntsville, Alabama.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":536148000,"ebitda":96720000,"pe_ratio":null,"peg_ratio":1.861,"book_value":1.595,"dividend_per_share":null,"dividend_yield":null,"eps":-0.28,"revenue_ttm":1138227000,"gross_profit_ttm":437794000,"profit_margin":-0.0229,"operating_margin_ttm":-0.0354,"return_on_assets_ttm":-0.0007,"return_on_equity_ttm":-0.0317,"quarterly_earnings_growth":-0.6,"quarterly_revenue_growth":0.061,"analyst_target_price":14.67,"analyst_number":1,"beta":1.487,"fifty_two_week_high":19.98,"fifty_two_week_low":6.29,"fifty_day_ma":7.36,"two_hundred_day_ma":11.22,"shares_outstanding":81481000,"forward_pe":12.69,"price_to_sales":0.471,"price_to_book":4.471,"ev_to_revenue":0.618,"ev_to_ebitda":6.59},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T06:46:40.028881+00:00"},"optionObservedAt":"2026-10-21T19:49:59.590Z","bars":[{"c":6.6,"h":6.6,"l":6.58,"n":8,"o":6.6,"t":"2026-10-15T08:00:00Z","v":6130,"vw":6.592778},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-15T08:05:00Z","v":100,"vw":6.57},{"c":6.57,"h":6.58,"l":6.57,"n":2,"o":6.58,"t":"2026-10-15T08:20:00Z","v":1700,"vw":6.571665},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-15T08:35:00Z","v":152,"vw":6.6},{"c":6.57,"h":6.58,"l":6.57,"n":7,"o":6.57,"t":"2026-10-15T10:55:00Z","v":2494,"vw":6.575719},{"c":6.55,"h":6.56,"l":6.55,"n":9,"o":6.56,"t":"2026-10-15T11:00:00Z","v":371,"vw":6.555},{"c":6.5347,"h":6.5347,"l":6.5347,"n":1,"o":6.5347,"t":"2026-10-15T11:50:00Z","v":600,"vw":6.5347},{"c":6.5,"h":6.55,"l":6.5,"n":24,"o":6.55,"t":"2026-10-15T13:25:00Z","v":4149,"vw":6.510337},{"c":6.424,"h":6.54,"l":6.4128,"n":150,"o":6.5,"t":"2026-10-15T13:30:00Z","v":32952,"vw":6.484814},{"c":6.44,"h":6.44,"l":6.37,"n":172,"o":6.4043,"t":"2026-10-15T13:35:00Z","v":18359,"vw":6.398272},{"c":6.46,"h":6.48,"l":6.424,"n":156,"o":6.44,"t":"2026-10-15T13:40:00Z","v":14452,"vw":6.459068},{"c":6.429,"h":6.48,"l":6.429,"n":125,"o":6.47,"t":"2026-10-15T13:45:00Z","v":13167,"vw":6.448856},{"c":6.359,"h":6.44,"l":6.359,"n":223,"o":6.4221,"t":"2026-10-15T13:50:00Z","v":29614,"vw":6.379592},{"c":6.389,"h":6.395,"l":6.35,"n":150,"o":6.36,"t":"2026-10-15T13:55:00Z","v":11564,"vw":6.366409},{"c":6.43,"h":6.44,"l":6.4,"n":205,"o":6.4,"t":"2026-10-15T14:00:00Z","v":16891,"vw":6.419989},{"c":6.46,"h":6.46,"l":6.4,"n":238,"o":6.41,"t":"2026-10-15T14:05:00Z","v":12205,"vw":6.435079},{"c":6.42,"h":6.485,"l":6.42,"n":188,"o":6.47,"t":"2026-10-15T14:10:00Z","v":9180,"vw":6.462866},{"c":6.4568,"h":6.4732,"l":6.4013,"n":225,"o":6.43,"t":"2026-10-15T14:15:00Z","v":21641,"vw":6.444407},{"c":6.455,"h":6.47,"l":6.45,"n":127,"o":6.465,"t":"2026-10-15T14:20:00Z","v":3945,"vw":6.462861},{"c":6.45,"h":6.47,"l":6.445,"n":233,"o":6.45,"t":"2026-10-15T14:25:00Z","v":13108,"vw":6.455465},{"c":6.45,"h":6.45,"l":6.415,"n":290,"o":6.44,"t":"2026-10-15T14:30:00Z","v":14318,"vw":6.433881},{"c":6.48,"h":6.48,"l":6.435,"n":239,"o":6.4566,"t":"2026-10-15T14:35:00Z","v":12374,"vw":6.457007},{"c":6.5,"h":6.51,"l":6.47,"n":201,"o":6.48,"t":"2026-10-15T14:40:00Z","v":12446,"vw":6.489857},{"c":6.48,"h":6.5,"l":6.475,"n":194,"o":6.5,"t":"2026-10-15T14:45:00Z","v":8609,"vw":6.486996},{"c":6.485,"h":6.495,"l":6.47,"n":321,"o":6.475,"t":"2026-10-15T14:50:00Z","v":17553,"vw":6.478237},{"c":6.5,"h":6.505,"l":6.475,"n":334,"o":6.485,"t":"2026-10-15T14:55:00Z","v":18318,"vw":6.493764},{"c":6.5,"h":6.5,"l":6.47,"n":163,"o":6.49,"t":"2026-10-15T15:00:00Z","v":4971,"vw":6.485783},{"c":6.485,"h":6.52,"l":6.48,"n":139,"o":6.52,"t":"2026-10-15T15:05:00Z","v":8802,"vw":6.494892},{"c":6.525,"h":6.525,"l":6.5,"n":156,"o":6.5,"t":"2026-10-15T15:10:00Z","v":5671,"vw":6.505284},{"c":6.51,"h":6.545,"l":6.5049,"n":255,"o":6.53,"t":"2026-10-15T15:15:00Z","v":12126,"vw":6.52453},{"c":6.47,"h":6.5,"l":6.465,"n":247,"o":6.5,"t":"2026-10-15T15:20:00Z","v":12808,"vw":6.478271},{"c":6.455,"h":6.47,"l":6.45,"n":158,"o":6.47,"t":"2026-10-15T15:25:00Z","v":7395,"vw":6.45804},{"c":6.45,"h":6.4558,"l":6.435,"n":220,"o":6.455,"t":"2026-10-15T15:30:00Z","v":11369,"vw":6.449443},{"c":6.46,"h":6.47,"l":6.45,"n":158,"o":6.455,"t":"2026-10-15T15:35:00Z","v":5800,"vw":6.460883},{"c":6.455,"h":6.475,"l":6.455,"n":176,"o":6.46,"t":"2026-10-15T15:40:00Z","v":7435,"vw":6.466273},{"c":6.46,"h":6.465,"l":6.44,"n":195,"o":6.45,"t":"2026-10-15T15:45:00Z","v":7969,"vw":6.451561},{"c":6.46,"h":6.465,"l":6.46,"n":99,"o":6.4601,"t":"2026-10-15T15:50:00Z","v":6630,"vw":6.464094},{"c":6.48,"h":6.485,"l":6.46,"n":195,"o":6.465,"t":"2026-10-15T15:55:00Z","v":7317,"vw":6.468021},{"c":6.48,"h":6.495,"l":6.475,"n":252,"o":6.48,"t":"2026-10-15T16:00:00Z","v":8472,"vw":6.483784},{"c":6.46,"h":6.475,"l":6.455,"n":203,"o":6.475,"t":"2026-10-15T16:05:00Z","v":21931,"vw":6.459731},{"c":6.44,"h":6.455,"l":6.44,"n":155,"o":6.455,"t":"2026-10-15T16:10:00Z","v":7209,"vw":6.446421},{"c":6.465,"h":6.48,"l":6.44,"n":209,"o":6.44,"t":"2026-10-15T16:15:00Z","v":24107,"vw":6.463437},{"c":6.46,"h":6.465,"l":6.455,"n":157,"o":6.465,"t":"2026-10-15T16:20:00Z","v":5700,"vw":6.459746},{"c":6.4712,"h":6.4792,"l":6.455,"n":162,"o":6.46,"t":"2026-10-15T16:25:00Z","v":8758,"vw":6.467379},{"c":6.47,"h":6.48,"l":6.46,"n":135,"o":6.4799,"t":"2026-10-15T16:30:00Z","v":6383,"vw":6.469452},{"c":6.48,"h":6.51,"l":6.475,"n":139,"o":6.475,"t":"2026-10-15T16:35:00Z","v":10450,"vw":6.495944},{"c":6.47,"h":6.485,"l":6.46,"n":158,"o":6.475,"t":"2026-10-15T16:40:00Z","v":9468,"vw":6.476523},{"c":6.4786,"h":6.49,"l":6.475,"n":94,"o":6.48,"t":"2026-10-15T16:45:00Z","v":4848,"vw":6.482874},{"c":6.47,"h":6.47,"l":6.46,"n":126,"o":6.47,"t":"2026-10-15T16:50:00Z","v":5651,"vw":6.466709},{"c":6.475,"h":6.475,"l":6.47,"n":92,"o":6.475,"t":"2026-10-15T16:55:00Z","v":5427,"vw":6.473672},{"c":6.46,"h":6.475,"l":6.46,"n":157,"o":6.475,"t":"2026-10-15T17:00:00Z","v":15266,"vw":6.466661},{"c":6.465,"h":6.475,"l":6.465,"n":222,"o":6.465,"t":"2026-10-15T17:05:00Z","v":10917,"vw":6.470015},{"c":6.465,"h":6.47,"l":6.465,"n":84,"o":6.465,"t":"2026-10-15T17:10:00Z","v":4525,"vw":6.466191},{"c":6.485,"h":6.485,"l":6.47,"n":172,"o":6.47,"t":"2026-10-15T17:15:00Z","v":17426,"vw":6.478383},{"c":6.4789,"h":6.485,"l":6.475,"n":160,"o":6.485,"t":"2026-10-15T17:20:00Z","v":7946,"vw":6.48012},{"c":6.475,"h":6.49,"l":6.475,"n":90,"o":6.48,"t":"2026-10-15T17:25:00Z","v":4914,"vw":6.481001},{"c":6.485,"h":6.485,"l":6.4709,"n":88,"o":6.475,"t":"2026-10-15T17:30:00Z","v":5160,"vw":6.477384},{"c":6.485,"h":6.49,"l":6.48,"n":80,"o":6.485,"t":"2026-10-15T17:35:00Z","v":3611,"vw":6.485},{"c":6.47,"h":6.485,"l":6.46,"n":193,"o":6.485,"t":"2026-10-15T17:40:00Z","v":16425,"vw":6.471344},{"c":6.475,"h":6.48,"l":6.47,"n":132,"o":6.48,"t":"2026-10-15T17:45:00Z","v":9112,"vw":6.473258},{"c":6.47,"h":6.48,"l":6.47,"n":110,"o":6.475,"t":"2026-10-15T17:50:00Z","v":5741,"vw":6.474756},{"c":6.47,"h":6.48,"l":6.47,"n":93,"o":6.475,"t":"2026-10-15T17:55:00Z","v":6216,"vw":6.474606},{"c":6.445,"h":6.47,"l":6.4403,"n":197,"o":6.47,"t":"2026-10-15T18:00:00Z","v":12243,"vw":6.458615},{"c":6.445,"h":6.4599,"l":6.445,"n":179,"o":6.445,"t":"2026-10-15T18:05:00Z","v":9912,"vw":6.448975},{"c":6.425,"h":6.4491,"l":6.425,"n":227,"o":6.445,"t":"2026-10-15T18:10:00Z","v":10528,"vw":6.436417},{"c":6.435,"h":6.435,"l":6.425,"n":201,"o":6.425,"t":"2026-10-15T18:15:00Z","v":10044,"vw":6.429722},{"c":6.425,"h":6.43,"l":6.42,"n":123,"o":6.43,"t":"2026-10-15T18:20:00Z","v":8474,"vw":6.423596},{"c":6.425,"h":6.43,"l":6.414,"n":160,"o":6.425,"t":"2026-10-15T18:25:00Z","v":9849,"vw":6.420857},{"c":6.425,"h":6.43,"l":6.425,"n":104,"o":6.425,"t":"2026-10-15T18:30:00Z","v":5968,"vw":6.42678},{"c":6.425,"h":6.44,"l":6.425,"n":174,"o":6.425,"t":"2026-10-15T18:35:00Z","v":21181,"vw":6.42955},{"c":6.435,"h":6.435,"l":6.42,"n":162,"o":6.425,"t":"2026-10-15T18:40:00Z","v":20722,"vw":6.424262},{"c":6.425,"h":6.44,"l":6.425,"n":156,"o":6.43,"t":"2026-10-15T18:45:00Z","v":10549,"vw":6.431587},{"c":6.42,"h":6.425,"l":6.41,"n":101,"o":6.425,"t":"2026-10-15T18:50:00Z","v":7259,"vw":6.416904},{"c":6.425,"h":6.425,"l":6.41,"n":173,"o":6.415,"t":"2026-10-15T18:55:00Z","v":11676,"vw":6.419152},{"c":6.455,"h":6.46,"l":6.425,"n":370,"o":6.425,"t":"2026-10-15T19:00:00Z","v":33879,"vw":6.442226},{"c":6.445,"h":6.465,"l":6.445,"n":233,"o":6.455,"t":"2026-10-15T19:05:00Z","v":26176,"vw":6.456796},{"c":6.48,"h":6.48,"l":6.445,"n":252,"o":6.445,"t":"2026-10-15T19:10:00Z","v":14998,"vw":6.462015},{"c":6.495,"h":6.5,"l":6.475,"n":198,"o":6.475,"t":"2026-10-15T19:15:00Z","v":18955,"vw":6.481991},{"c":6.525,"h":6.535,"l":6.495,"n":318,"o":6.495,"t":"2026-10-15T19:20:00Z","v":26469,"vw":6.520019},{"c":6.51,"h":6.535,"l":6.51,"n":256,"o":6.53,"t":"2026-10-15T19:25:00Z","v":20377,"vw":6.523202},{"c":6.5,"h":6.525,"l":6.5,"n":353,"o":6.51,"t":"2026-10-15T19:30:00Z","v":24953,"vw":6.512617},{"c":6.525,"h":6.535,"l":6.5,"n":353,"o":6.5,"t":"2026-10-15T19:35:00Z","v":23645,"vw":6.519042},{"c":6.525,"h":6.55,"l":6.525,"n":296,"o":6.525,"t":"2026-10-15T19:40:00Z","v":27004,"vw":6.53539},{"c":6.53,"h":6.545,"l":6.525,"n":353,"o":6.525,"t":"2026-10-15T19:45:00Z","v":25800,"vw":6.533741},{"c":6.545,"h":6.55,"l":6.525,"n":492,"o":6.53,"t":"2026-10-15T19:50:00Z","v":47150,"vw":6.537052},{"c":6.52,"h":6.54,"l":6.515,"n":1332,"o":6.54,"t":"2026-10-15T19:55:00Z","v":117419,"vw":6.527694},{"c":6.53,"h":6.53,"l":6.53,"n":28,"o":6.53,"t":"2026-10-15T20:00:00Z","v":187937,"vw":6.53},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-15T20:25:00Z","v":153,"vw":6.55},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-15T21:00:00Z","v":306,"vw":6.64},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-16T11:05:00Z","v":100,"vw":6.51},{"c":6.54,"h":6.54,"l":6.54,"n":4,"o":6.54,"t":"2026-10-16T11:20:00Z","v":2000,"vw":6.54},{"c":6.419,"h":6.5,"l":6.419,"n":62,"o":6.5,"t":"2026-10-16T13:30:00Z","v":24065,"vw":6.489515},{"c":6.429,"h":6.45,"l":6.41,"n":127,"o":6.41,"t":"2026-10-16T13:35:00Z","v":8812,"vw":6.425643},{"c":6.47,"h":6.47,"l":6.4,"n":70,"o":6.43,"t":"2026-10-16T13:40:00Z","v":6837,"vw":6.43004},{"c":6.44,"h":6.46,"l":6.44,"n":22,"o":6.45,"t":"2026-10-16T13:45:00Z","v":1904,"vw":6.455868},{"c":6.44,"h":6.4699,"l":6.415,"n":102,"o":6.455,"t":"2026-10-16T13:50:00Z","v":7262,"vw":6.442858},{"c":6.47,"h":6.47,"l":6.43,"n":52,"o":6.43,"t":"2026-10-16T13:55:00Z","v":1903,"vw":6.456138},{"c":6.52,"h":6.53,"l":6.47,"n":120,"o":6.48,"t":"2026-10-16T14:00:00Z","v":9601,"vw":6.506465},{"c":6.51,"h":6.52,"l":6.5,"n":75,"o":6.51,"t":"2026-10-16T14:05:00Z","v":3487,"vw":6.512889},{"c":6.535,"h":6.535,"l":6.49,"n":122,"o":6.51,"t":"2026-10-16T14:10:00Z","v":6669,"vw":6.51397},{"c":6.53,"h":6.55,"l":6.52,"n":206,"o":6.535,"t":"2026-10-16T14:15:00Z","v":20025,"vw":6.536525},{"c":6.525,"h":6.53,"l":6.505,"n":101,"o":6.53,"t":"2026-10-16T14:20:00Z","v":4234,"vw":6.521946},{"c":6.5,"h":6.525,"l":6.485,"n":116,"o":6.525,"t":"2026-10-16T14:25:00Z","v":7759,"vw":6.506023},{"c":6.53,"h":6.53,"l":6.52,"n":44,"o":6.52,"t":"2026-10-16T14:30:00Z","v":2348,"vw":6.524014},{"c":6.545,"h":6.55,"l":6.535,"n":60,"o":6.5399,"t":"2026-10-16T14:35:00Z","v":5544,"vw":6.545465},{"c":6.52,"h":6.54,"l":6.52,"n":23,"o":6.54,"t":"2026-10-16T14:40:00Z","v":1408,"vw":6.525714},{"c":6.525,"h":6.53,"l":6.52,"n":106,"o":6.52,"t":"2026-10-16T14:45:00Z","v":13952,"vw":6.527295},{"c":6.515,"h":6.54,"l":6.515,"n":104,"o":6.525,"t":"2026-10-16T14:50:00Z","v":5929,"vw":6.5311},{"c":6.515,"h":6.52,"l":6.515,"n":32,"o":6.515,"t":"2026-10-16T14:55:00Z","v":1367,"vw":6.518359},{"c":6.48,"h":6.51,"l":6.48,"n":90,"o":6.51,"t":"2026-10-16T15:00:00Z","v":4219,"vw":6.49132},{"c":6.45,"h":6.49,"l":6.45,"n":121,"o":6.48,"t":"2026-10-16T15:05:00Z","v":6944,"vw":6.470459},{"c":6.44,"h":6.455,"l":6.44,"n":104,"o":6.45,"t":"2026-10-16T15:10:00Z","v":4903,"vw":6.449005},{"c":6.43,"h":6.445,"l":6.425,"n":103,"o":6.445,"t":"2026-10-16T15:15:00Z","v":5241,"vw":6.431878},{"c":6.42,"h":6.43,"l":6.405,"n":87,"o":6.43,"t":"2026-10-16T15:20:00Z","v":4078,"vw":6.416763},{"c":6.43,"h":6.435,"l":6.42,"n":118,"o":6.42,"t":"2026-10-16T15:25:00Z","v":5195,"vw":6.429238},{"c":6.43,"h":6.44,"l":6.43,"n":96,"o":6.43,"t":"2026-10-16T15:30:00Z","v":5898,"vw":6.431051},{"c":6.45,"h":6.45,"l":6.43,"n":67,"o":6.43,"t":"2026-10-16T15:35:00Z","v":7101,"vw":6.43947},{"c":6.445,"h":6.445,"l":6.445,"n":69,"o":6.445,"t":"2026-10-16T15:40:00Z","v":3795,"vw":6.445},{"c":6.44,"h":6.45,"l":6.435,"n":187,"o":6.445,"t":"2026-10-16T15:45:00Z","v":13468,"vw":6.445213},{"c":6.41,"h":6.435,"l":6.41,"n":103,"o":6.435,"t":"2026-10-16T15:50:00Z","v":6670,"vw":6.415667},{"c":6.42,"h":6.42,"l":6.41,"n":71,"o":6.41,"t":"2026-10-16T15:55:00Z","v":4320,"vw":6.415128},{"c":6.415,"h":6.415,"l":6.405,"n":161,"o":6.415,"t":"2026-10-16T16:00:00Z","v":7479,"vw":6.41153},{"c":6.405,"h":6.42,"l":6.4,"n":127,"o":6.415,"t":"2026-10-16T16:05:00Z","v":6794,"vw":6.412054},{"c":6.415,"h":6.415,"l":6.405,"n":159,"o":6.405,"t":"2026-10-16T16:10:00Z","v":7560,"vw":6.408939},{"c":6.41,"h":6.415,"l":6.405,"n":151,"o":6.415,"t":"2026-10-16T16:15:00Z","v":11840,"vw":6.410501},{"c":6.415,"h":6.42,"l":6.415,"n":67,"o":6.415,"t":"2026-10-16T16:20:00Z","v":2119,"vw":6.415455},{"c":6.415,"h":6.415,"l":6.41,"n":105,"o":6.415,"t":"2026-10-16T16:25:00Z","v":6717,"vw":6.410824},{"c":6.405,"h":6.415,"l":6.405,"n":66,"o":6.415,"t":"2026-10-16T16:30:00Z","v":3946,"vw":6.410687},{"c":6.41,"h":6.42,"l":6.405,"n":57,"o":6.405,"t":"2026-10-16T16:35:00Z","v":1878,"vw":6.411111},{"c":6.405,"h":6.41,"l":6.405,"n":62,"o":6.41,"t":"2026-10-16T16:40:00Z","v":2717,"vw":6.407429},{"c":6.395,"h":6.405,"l":6.39,"n":300,"o":6.4,"t":"2026-10-16T16:45:00Z","v":29021,"vw":6.397524},{"c":6.395,"h":6.395,"l":6.395,"n":178,"o":6.395,"t":"2026-10-16T16:50:00Z","v":8773,"vw":6.395},{"c":6.385,"h":6.39,"l":6.38,"n":130,"o":6.39,"t":"2026-10-16T16:55:00Z","v":5769,"vw":6.387607},{"c":6.365,"h":6.39,"l":6.365,"n":128,"o":6.39,"t":"2026-10-16T17:00:00Z","v":5816,"vw":6.375598},{"c":6.37,"h":6.37,"l":6.355,"n":152,"o":6.3699,"t":"2026-10-16T17:05:00Z","v":6002,"vw":6.361797},{"c":6.375,"h":6.385,"l":6.37,"n":118,"o":6.38,"t":"2026-10-16T17:10:00Z","v":8396,"vw":6.378444},{"c":6.37,"h":6.375,"l":6.365,"n":123,"o":6.3703,"t":"2026-10-16T17:15:00Z","v":10039,"vw":6.370051},{"c":6.35,"h":6.36,"l":6.35,"n":126,"o":6.36,"t":"2026-10-16T17:20:00Z","v":5335,"vw":6.357047},{"c":6.3704,"h":6.3704,"l":6.36,"n":96,"o":6.36,"t":"2026-10-16T17:25:00Z","v":5316,"vw":6.367478},{"c":6.355,"h":6.3706,"l":6.3501,"n":118,"o":6.37,"t":"2026-10-16T17:30:00Z","v":11140,"vw":6.361241},{"c":6.36,"h":6.36,"l":6.355,"n":126,"o":6.355,"t":"2026-10-16T17:35:00Z","v":3782,"vw":6.358715},{"c":6.375,"h":6.375,"l":6.345,"n":278,"o":6.36,"t":"2026-10-16T17:40:00Z","v":18067,"vw":6.358472},{"c":6.345,"h":6.37,"l":6.345,"n":104,"o":6.37,"t":"2026-10-16T17:45:00Z","v":4491,"vw":6.361661},{"c":6.335,"h":6.3488,"l":6.335,"n":77,"o":6.345,"t":"2026-10-16T17:50:00Z","v":3646,"vw":6.33856},{"c":6.325,"h":6.3385,"l":6.32,"n":72,"o":6.33,"t":"2026-10-16T17:55:00Z","v":3178,"vw":6.326494},{"c":6.3108,"h":6.325,"l":6.31,"n":123,"o":6.32,"t":"2026-10-16T18:00:00Z","v":8224,"vw":6.315675},{"c":6.325,"h":6.325,"l":6.31,"n":139,"o":6.315,"t":"2026-10-16T18:05:00Z","v":8643,"vw":6.317645},{"c":6.32,"h":6.325,"l":6.31,"n":195,"o":6.325,"t":"2026-10-16T18:10:00Z","v":19895,"vw":6.319303},{"c":6.285,"h":6.32,"l":6.285,"n":150,"o":6.315,"t":"2026-10-16T18:15:00Z","v":20942,"vw":6.304923},{"c":6.295,"h":6.2992,"l":6.285,"n":180,"o":6.285,"t":"2026-10-16T18:20:00Z","v":9107,"vw":6.291182},{"c":6.31,"h":6.31,"l":6.295,"n":221,"o":6.298,"t":"2026-10-16T18:25:00Z","v":9293,"vw":6.299625},{"c":6.3096,"h":6.3096,"l":6.305,"n":118,"o":6.305,"t":"2026-10-16T18:30:00Z","v":5179,"vw":6.30784},{"c":6.32,"h":6.325,"l":6.295,"n":189,"o":6.305,"t":"2026-10-16T18:35:00Z","v":11330,"vw":6.307238},{"c":6.35,"h":6.355,"l":6.325,"n":247,"o":6.33,"t":"2026-10-16T18:40:00Z","v":56450,"vw":6.346271},{"c":6.33,"h":6.35,"l":6.33,"n":136,"o":6.35,"t":"2026-10-16T18:45:00Z","v":4435,"vw":6.340179},{"c":6.335,"h":6.3358,"l":6.325,"n":198,"o":6.33,"t":"2026-10-16T18:50:00Z","v":9215,"vw":6.328623},{"c":6.345,"h":6.3486,"l":6.33,"n":180,"o":6.34,"t":"2026-10-16T18:55:00Z","v":8629,"vw":6.341516},{"c":6.335,"h":6.35,"l":6.335,"n":232,"o":6.345,"t":"2026-10-16T19:00:00Z","v":9977,"vw":6.343976},{"c":6.335,"h":6.355,"l":6.335,"n":239,"o":6.34,"t":"2026-10-16T19:05:00Z","v":14951,"vw":6.347244},{"c":6.375,"h":6.375,"l":6.34,"n":226,"o":6.34,"t":"2026-10-16T19:10:00Z","v":9828,"vw":6.354384},{"c":6.3807,"h":6.3807,"l":6.3612,"n":274,"o":6.375,"t":"2026-10-16T19:15:00Z","v":12992,"vw":6.376859},{"c":6.385,"h":6.395,"l":6.385,"n":161,"o":6.385,"t":"2026-10-16T19:20:00Z","v":7250,"vw":6.39006},{"c":6.38,"h":6.39,"l":6.375,"n":275,"o":6.39,"t":"2026-10-16T19:25:00Z","v":17961,"vw":6.38283},{"c":6.355,"h":6.38,"l":6.355,"n":163,"o":6.38,"t":"2026-10-16T19:30:00Z","v":8594,"vw":6.368069},{"c":6.34,"h":6.36,"l":6.335,"n":371,"o":6.36,"t":"2026-10-16T19:35:00Z","v":33201,"vw":6.349009},{"c":6.305,"h":6.34,"l":6.305,"n":415,"o":6.34,"t":"2026-10-16T19:40:00Z","v":36654,"vw":6.32352},{"c":6.32,"h":6.33,"l":6.3,"n":323,"o":6.31,"t":"2026-10-16T19:45:00Z","v":22905,"vw":6.3155},{"c":6.3,"h":6.34,"l":6.3,"n":404,"o":6.33,"t":"2026-10-16T19:50:00Z","v":31630,"vw":6.320516},{"c":6.31,"h":6.32,"l":6.29,"n":1095,"o":6.3,"t":"2026-10-16T19:55:00Z","v":95840,"vw":6.30228},{"c":6.31,"h":6.34,"l":6.31,"n":23,"o":6.31,"t":"2026-10-16T20:00:00Z","v":249193,"vw":6.310561},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-16T21:00:00Z","v":100,"vw":6.86},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-16T22:45:00Z","v":330,"vw":6.73},{"c":6.34,"h":6.35,"l":6.34,"n":15,"o":6.35,"t":"2026-10-16T23:40:00Z","v":956,"vw":6.342892},{"c":6.32,"h":6.34,"l":6.32,"n":18,"o":6.34,"t":"2026-10-16T23:45:00Z","v":2193,"vw":6.331616},{"c":6.4001,"h":6.4001,"l":6.4,"n":4,"o":6.4,"t":"2026-10-19T11:10:00Z","v":2000,"vw":6.40005},{"c":6.49,"h":6.49,"l":6.49,"n":8,"o":6.49,"t":"2026-10-19T12:10:00Z","v":307,"vw":6.49},{"c":6.49,"h":6.49,"l":6.49,"n":4,"o":6.49,"t":"2026-10-19T12:45:00Z","v":1040,"vw":6.49},{"c":6.4,"h":6.49,"l":6.4,"n":168,"o":6.47,"t":"2026-10-19T13:30:00Z","v":23377,"vw":6.456856},{"c":6.35,"h":6.37,"l":6.34,"n":158,"o":6.37,"t":"2026-10-19T13:35:00Z","v":10156,"vw":6.353091},{"c":6.36,"h":6.38,"l":6.34,"n":141,"o":6.35,"t":"2026-10-19T13:40:00Z","v":9245,"vw":6.362251},{"c":6.375,"h":6.39,"l":6.35,"n":89,"o":6.35,"t":"2026-10-19T13:45:00Z","v":5920,"vw":6.372768},{"c":6.355,"h":6.38,"l":6.355,"n":122,"o":6.38,"t":"2026-10-19T13:50:00Z","v":6964,"vw":6.364595},{"c":6.345,"h":6.36,"l":6.33,"n":107,"o":6.355,"t":"2026-10-19T13:55:00Z","v":6115,"vw":6.342391},{"c":6.34,"h":6.36,"l":6.315,"n":242,"o":6.35,"t":"2026-10-19T14:00:00Z","v":59622,"vw":6.330943},{"c":6.36,"h":6.365,"l":6.34,"n":170,"o":6.34,"t":"2026-10-19T14:05:00Z","v":17298,"vw":6.357612},{"c":6.395,"h":6.395,"l":6.3501,"n":175,"o":6.355,"t":"2026-10-19T14:10:00Z","v":22235,"vw":6.373017},{"c":6.42,"h":6.425,"l":6.395,"n":174,"o":6.395,"t":"2026-10-19T14:15:00Z","v":13297,"vw":6.411777},{"c":6.415,"h":6.43,"l":6.41,"n":126,"o":6.43,"t":"2026-10-19T14:20:00Z","v":5757,"vw":6.415953},{"c":6.4,"h":6.415,"l":6.395,"n":81,"o":6.415,"t":"2026-10-19T14:25:00Z","v":3353,"vw":6.40056},{"c":6.4,"h":6.41,"l":6.39,"n":208,"o":6.4,"t":"2026-10-19T14:30:00Z","v":34432,"vw":6.39642},{"c":6.395,"h":6.42,"l":6.385,"n":157,"o":6.4,"t":"2026-10-19T14:35:00Z","v":13100,"vw":6.406124},{"c":6.41,"h":6.42,"l":6.39,"n":98,"o":6.39,"t":"2026-10-19T14:40:00Z","v":4198,"vw":6.405505},{"c":6.41,"h":6.435,"l":6.41,"n":150,"o":6.42,"t":"2026-10-19T14:45:00Z","v":9618,"vw":6.425062},{"c":6.425,"h":6.43,"l":6.42,"n":65,"o":6.42,"t":"2026-10-19T14:50:00Z","v":5576,"vw":6.422576},{"c":6.43,"h":6.44,"l":6.43,"n":97,"o":6.43,"t":"2026-10-19T14:55:00Z","v":7899,"vw":6.437904},{"c":6.45,"h":6.45,"l":6.435,"n":124,"o":6.44,"t":"2026-10-19T15:00:00Z","v":4850,"vw":6.441249},{"c":6.45,"h":6.455,"l":6.448,"n":122,"o":6.45,"t":"2026-10-19T15:05:00Z","v":7172,"vw":6.451697},{"c":6.4792,"h":6.48,"l":6.4535,"n":65,"o":6.4535,"t":"2026-10-19T15:10:00Z","v":3810,"vw":6.466862},{"c":6.49,"h":6.5,"l":6.455,"n":230,"o":6.48,"t":"2026-10-19T15:15:00Z","v":15868,"vw":6.477942},{"c":6.515,"h":6.515,"l":6.49,"n":80,"o":6.49,"t":"2026-10-19T15:20:00Z","v":3436,"vw":6.507756},{"c":6.53,"h":6.53,"l":6.51,"n":94,"o":6.515,"t":"2026-10-19T15:25:00Z","v":3938,"vw":6.521513},{"c":6.52,"h":6.53,"l":6.515,"n":137,"o":6.53,"t":"2026-10-19T15:30:00Z","v":6251,"vw":6.523288},{"c":6.53,"h":6.54,"l":6.525,"n":59,"o":6.525,"t":"2026-10-19T15:35:00Z","v":3932,"vw":6.531991},{"c":6.53,"h":6.53,"l":6.521,"n":23,"o":6.53,"t":"2026-10-19T15:40:00Z","v":1208,"vw":6.5264},{"c":6.535,"h":6.54,"l":6.52,"n":101,"o":6.53,"t":"2026-10-19T15:45:00Z","v":7761,"vw":6.531517},{"c":6.53,"h":6.54,"l":6.525,"n":90,"o":6.53,"t":"2026-10-19T15:50:00Z","v":4984,"vw":6.530337},{"c":6.51,"h":6.535,"l":6.51,"n":135,"o":6.525,"t":"2026-10-19T15:55:00Z","v":5644,"vw":6.526635},{"c":6.505,"h":6.51,"l":6.5,"n":86,"o":6.51,"t":"2026-10-19T16:00:00Z","v":3553,"vw":6.504984},{"c":6.5,"h":6.5113,"l":6.5,"n":89,"o":6.51,"t":"2026-10-19T16:05:00Z","v":5430,"vw":6.5053},{"c":6.505,"h":6.51,"l":6.5,"n":49,"o":6.5,"t":"2026-10-19T16:10:00Z","v":2903,"vw":6.503006},{"c":6.51,"h":6.52,"l":6.51,"n":73,"o":6.51,"t":"2026-10-19T16:15:00Z","v":4923,"vw":6.512976},{"c":6.505,"h":6.515,"l":6.505,"n":101,"o":6.515,"t":"2026-10-19T16:20:00Z","v":4272,"vw":6.508026},{"c":6.51,"h":6.51,"l":6.495,"n":176,"o":6.505,"t":"2026-10-19T16:30:00Z","v":10772,"vw":6.502402},{"c":6.51,"h":6.51,"l":6.5,"n":102,"o":6.505,"t":"2026-10-19T16:35:00Z","v":3753,"vw":6.505292},{"c":6.51,"h":6.51,"l":6.505,"n":51,"o":6.505,"t":"2026-10-19T16:40:00Z","v":8778,"vw":6.50531},{"c":6.49,"h":6.505,"l":6.49,"n":123,"o":6.505,"t":"2026-10-19T16:45:00Z","v":6140,"vw":6.497785},{"c":6.475,"h":6.485,"l":6.475,"n":68,"o":6.485,"t":"2026-10-19T16:50:00Z","v":3665,"vw":6.479522},{"c":6.475,"h":6.49,"l":6.475,"n":88,"o":6.48,"t":"2026-10-19T16:55:00Z","v":5015,"vw":6.480415},{"c":6.475,"h":6.475,"l":6.475,"n":57,"o":6.475,"t":"2026-10-19T17:00:00Z","v":2152,"vw":6.475},{"c":6.465,"h":6.48,"l":6.465,"n":93,"o":6.475,"t":"2026-10-19T17:05:00Z","v":4716,"vw":6.474067},{"c":6.465,"h":6.465,"l":6.465,"n":47,"o":6.465,"t":"2026-10-19T17:10:00Z","v":1626,"vw":6.465},{"c":6.485,"h":6.485,"l":6.47,"n":109,"o":6.47,"t":"2026-10-19T17:15:00Z","v":6006,"vw":6.476342},{"c":6.47,"h":6.48,"l":6.47,"n":109,"o":6.48,"t":"2026-10-19T17:20:00Z","v":3064,"vw":6.477569},{"c":6.465,"h":6.47,"l":6.465,"n":56,"o":6.47,"t":"2026-10-19T17:25:00Z","v":3047,"vw":6.468332},{"c":6.4539,"h":6.46,"l":6.45,"n":91,"o":6.46,"t":"2026-10-19T17:30:00Z","v":5348,"vw":6.45752},{"c":6.455,"h":6.46,"l":6.455,"n":54,"o":6.455,"t":"2026-10-19T17:35:00Z","v":2066,"vw":6.456547},{"c":6.445,"h":6.455,"l":6.445,"n":208,"o":6.45,"t":"2026-10-19T17:40:00Z","v":10953,"vw":6.450129},{"c":6.425,"h":6.44,"l":6.425,"n":113,"o":6.44,"t":"2026-10-19T17:45:00Z","v":5121,"vw":6.434041},{"c":6.42,"h":6.425,"l":6.42,"n":91,"o":6.425,"t":"2026-10-19T17:50:00Z","v":2607,"vw":6.423321},{"c":6.43,"h":6.435,"l":6.415,"n":140,"o":6.42,"t":"2026-10-19T17:55:00Z","v":8349,"vw":6.424075},{"c":6.4245,"h":6.445,"l":6.4245,"n":138,"o":6.435,"t":"2026-10-19T18:00:00Z","v":6743,"vw":6.438259},{"c":6.435,"h":6.435,"l":6.425,"n":73,"o":6.43,"t":"2026-10-19T18:05:00Z","v":3086,"vw":6.429706},{"c":6.435,"h":6.4397,"l":6.435,"n":53,"o":6.4397,"t":"2026-10-19T18:10:00Z","v":1843,"vw":6.437054},{"c":6.435,"h":6.435,"l":6.435,"n":47,"o":6.435,"t":"2026-10-19T18:15:00Z","v":4297,"vw":6.435},{"c":6.435,"h":6.435,"l":6.43,"n":85,"o":6.435,"t":"2026-10-19T18:20:00Z","v":5271,"vw":6.432582},{"c":6.43,"h":6.435,"l":6.415,"n":236,"o":6.435,"t":"2026-10-19T18:25:00Z","v":20345,"vw":6.426594},{"c":6.435,"h":6.436,"l":6.425,"n":146,"o":6.43,"t":"2026-10-19T18:30:00Z","v":15106,"vw":6.430559},{"c":6.43,"h":6.43,"l":6.43,"n":13,"o":6.43,"t":"2026-10-19T18:35:00Z","v":269,"vw":6.43},{"c":6.44,"h":6.445,"l":6.435,"n":89,"o":6.435,"t":"2026-10-19T18:40:00Z","v":4464,"vw":6.442141},{"c":6.4601,"h":6.465,"l":6.4492,"n":190,"o":6.45,"t":"2026-10-19T18:45:00Z","v":33765,"vw":6.458669},{"c":6.465,"h":6.47,"l":6.46,"n":132,"o":6.47,"t":"2026-10-19T18:50:00Z","v":11592,"vw":6.463313},{"c":6.465,"h":6.475,"l":6.465,"n":112,"o":6.465,"t":"2026-10-19T18:55:00Z","v":6822,"vw":6.469812},{"c":6.4691,"h":6.47,"l":6.465,"n":69,"o":6.47,"t":"2026-10-19T19:00:00Z","v":4027,"vw":6.468468},{"c":6.465,"h":6.4688,"l":6.455,"n":171,"o":6.465,"t":"2026-10-19T19:05:00Z","v":22063,"vw":6.460125},{"c":6.475,"h":6.475,"l":6.47,"n":78,"o":6.47,"t":"2026-10-19T19:10:00Z","v":3856,"vw":6.471405},{"c":6.498,"h":6.498,"l":6.4702,"n":149,"o":6.475,"t":"2026-10-19T19:15:00Z","v":11917,"vw":6.479207},{"c":6.505,"h":6.505,"l":6.495,"n":134,"o":6.499,"t":"2026-10-19T19:20:00Z","v":8521,"vw":6.501388},{"c":6.495,"h":6.51,"l":6.49,"n":162,"o":6.505,"t":"2026-10-19T19:25:00Z","v":10033,"vw":6.499536},{"c":6.49,"h":6.5,"l":6.49,"n":145,"o":6.49,"t":"2026-10-19T19:30:00Z","v":8602,"vw":6.494828},{"c":6.495,"h":6.505,"l":6.495,"n":222,"o":6.495,"t":"2026-10-19T19:35:00Z","v":15293,"vw":6.50074},{"c":6.505,"h":6.505,"l":6.495,"n":159,"o":6.495,"t":"2026-10-19T19:40:00Z","v":12620,"vw":6.500914},{"c":6.465,"h":6.505,"l":6.46,"n":296,"o":6.505,"t":"2026-10-19T19:45:00Z","v":30623,"vw":6.486054},{"c":6.455,"h":6.465,"l":6.445,"n":363,"o":6.46,"t":"2026-10-19T19:50:00Z","v":29342,"vw":6.458416},{"c":6.435,"h":6.455,"l":6.415,"n":1070,"o":6.455,"t":"2026-10-19T19:55:00Z","v":101415,"vw":6.431169},{"c":6.43,"h":6.43,"l":6.43,"n":28,"o":6.43,"t":"2026-10-19T20:00:00Z","v":178613,"vw":6.43},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-19T20:45:00Z","v":155,"vw":6.5},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-19T20:50:00Z","v":154,"vw":6.5},{"c":6.5,"h":6.5,"l":6.5,"n":4,"o":6.5,"t":"2026-10-19T20:55:00Z","v":155,"vw":6.5},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-10-19T21:10:00Z","v":163,"vw":6.5},{"c":6.42,"h":6.42,"l":6.42,"n":4,"o":6.42,"t":"2026-10-20T11:05:00Z","v":991,"vw":6.42},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-20T11:15:00Z","v":997,"vw":6.42},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-20T12:30:00Z","v":137,"vw":6.36},{"c":6.36,"h":6.4,"l":6.36,"n":147,"o":6.4,"t":"2026-10-20T13:30:00Z","v":19776,"vw":6.391666},{"c":6.4,"h":6.41,"l":6.36,"n":183,"o":6.36,"t":"2026-10-20T13:35:00Z","v":7328,"vw":6.38854},{"c":6.36,"h":6.405,"l":6.36,"n":112,"o":6.4,"t":"2026-10-20T13:40:00Z","v":7031,"vw":6.375161},{"c":6.395,"h":6.395,"l":6.36,"n":105,"o":6.36,"t":"2026-10-20T13:45:00Z","v":9415,"vw":6.377686},{"c":6.43,"h":6.43,"l":6.385,"n":150,"o":6.39,"t":"2026-10-20T13:50:00Z","v":8532,"vw":6.406536},{"c":6.45,"h":6.45,"l":6.43,"n":66,"o":6.43,"t":"2026-10-20T13:55:00Z","v":2348,"vw":6.43505},{"c":6.45,"h":6.48,"l":6.44,"n":263,"o":6.46,"t":"2026-10-20T14:00:00Z","v":15280,"vw":6.457288},{"c":6.48,"h":6.5,"l":6.445,"n":174,"o":6.445,"t":"2026-10-20T14:05:00Z","v":9127,"vw":6.468544},{"c":6.47,"h":6.48,"l":6.465,"n":83,"o":6.475,"t":"2026-10-20T14:10:00Z","v":13163,"vw":6.471148},{"c":6.505,"h":6.51,"l":6.47,"n":116,"o":6.47,"t":"2026-10-20T14:15:00Z","v":8581,"vw":6.495198},{"c":6.495,"h":6.5,"l":6.47,"n":148,"o":6.49,"t":"2026-10-20T14:20:00Z","v":8487,"vw":6.484279},{"c":6.55,"h":6.55,"l":6.48,"n":146,"o":6.485,"t":"2026-10-20T14:25:00Z","v":10492,"vw":6.514221},{"c":6.515,"h":6.555,"l":6.515,"n":146,"o":6.55,"t":"2026-10-20T14:30:00Z","v":8437,"vw":6.543108},{"c":6.53,"h":6.53,"l":6.515,"n":71,"o":6.515,"t":"2026-10-20T14:35:00Z","v":2361,"vw":6.524358},{"c":6.53,"h":6.54,"l":6.525,"n":83,"o":6.54,"t":"2026-10-20T14:40:00Z","v":4788,"vw":6.533006},{"c":6.525,"h":6.54,"l":6.525,"n":82,"o":6.54,"t":"2026-10-20T14:45:00Z","v":3734,"vw":6.532532},{"c":6.55,"h":6.55,"l":6.525,"n":124,"o":6.525,"t":"2026-10-20T14:50:00Z","v":4641,"vw":6.5364},{"c":6.555,"h":6.555,"l":6.555,"n":13,"o":6.555,"t":"2026-10-20T14:55:00Z","v":279,"vw":6.555},{"c":6.535,"h":6.565,"l":6.535,"n":185,"o":6.5501,"t":"2026-10-20T15:00:00Z","v":10058,"vw":6.551917},{"c":6.525,"h":6.535,"l":6.52,"n":50,"o":6.535,"t":"2026-10-20T15:05:00Z","v":1587,"vw":6.527692},{"c":6.49,"h":6.525,"l":6.485,"n":183,"o":6.52,"t":"2026-10-20T15:10:00Z","v":12807,"vw":6.504651},{"c":6.525,"h":6.525,"l":6.495,"n":150,"o":6.495,"t":"2026-10-20T15:15:00Z","v":13634,"vw":6.512222},{"c":6.545,"h":6.545,"l":6.52,"n":135,"o":6.52,"t":"2026-10-20T15:20:00Z","v":6903,"vw":6.525389},{"c":6.525,"h":6.545,"l":6.525,"n":92,"o":6.545,"t":"2026-10-20T15:25:00Z","v":3152,"vw":6.536722},{"c":6.515,"h":6.53,"l":6.515,"n":82,"o":6.52,"t":"2026-10-20T15:30:00Z","v":5511,"vw":6.519557},{"c":6.49,"h":6.515,"l":6.49,"n":213,"o":6.515,"t":"2026-10-20T15:35:00Z","v":15044,"vw":6.50808},{"c":6.495,"h":6.505,"l":6.485,"n":290,"o":6.485,"t":"2026-10-20T15:40:00Z","v":41364,"vw":6.499608},{"c":6.49,"h":6.495,"l":6.49,"n":171,"o":6.49,"t":"2026-10-20T15:45:00Z","v":10647,"vw":6.49089},{"c":6.51,"h":6.51,"l":6.49,"n":110,"o":6.495,"t":"2026-10-20T15:50:00Z","v":22069,"vw":6.494191},{"c":6.5,"h":6.51,"l":6.5,"n":101,"o":6.51,"t":"2026-10-20T15:55:00Z","v":3969,"vw":6.503908},{"c":6.505,"h":6.51,"l":6.5,"n":127,"o":6.505,"t":"2026-10-20T16:00:00Z","v":11405,"vw":6.504848},{"c":6.525,"h":6.525,"l":6.505,"n":129,"o":6.505,"t":"2026-10-20T16:05:00Z","v":7234,"vw":6.512505},{"c":6.505,"h":6.52,"l":6.505,"n":110,"o":6.52,"t":"2026-10-20T16:10:00Z","v":6344,"vw":6.513152},{"c":6.495,"h":6.515,"l":6.495,"n":169,"o":6.51,"t":"2026-10-20T16:15:00Z","v":10846,"vw":6.501093},{"c":6.515,"h":6.5173,"l":6.495,"n":132,"o":6.495,"t":"2026-10-20T16:20:00Z","v":6923,"vw":6.509352},{"c":6.54,"h":6.54,"l":6.515,"n":124,"o":6.515,"t":"2026-10-20T16:25:00Z","v":7838,"vw":6.526048},{"c":6.54,"h":6.545,"l":6.54,"n":99,"o":6.54,"t":"2026-10-20T16:30:00Z","v":4501,"vw":6.542174},{"c":6.545,"h":6.545,"l":6.54,"n":58,"o":6.54,"t":"2026-10-20T16:35:00Z","v":1898,"vw":6.544008},{"c":6.535,"h":6.545,"l":6.535,"n":80,"o":6.545,"t":"2026-10-20T16:40:00Z","v":3498,"vw":6.539288},{"c":6.57,"h":6.57,"l":6.54,"n":273,"o":6.54,"t":"2026-10-20T16:45:00Z","v":522714,"vw":6.550682},{"c":6.565,"h":6.57,"l":6.555,"n":235,"o":6.57,"t":"2026-10-20T16:50:00Z","v":297965,"vw":6.563459},{"c":6.565,"h":6.5699,"l":6.565,"n":49,"o":6.5699,"t":"2026-10-20T16:55:00Z","v":1978,"vw":6.56809},{"c":6.555,"h":6.56,"l":6.555,"n":83,"o":6.56,"t":"2026-10-20T17:00:00Z","v":2458,"vw":6.557753},{"c":6.555,"h":6.56,"l":6.555,"n":41,"o":6.56,"t":"2026-10-20T17:05:00Z","v":1059,"vw":6.556667},{"c":6.565,"h":6.565,"l":6.555,"n":209,"o":6.555,"t":"2026-10-20T17:10:00Z","v":11522,"vw":6.560416},{"c":6.565,"h":6.575,"l":6.565,"n":73,"o":6.57,"t":"2026-10-20T17:15:00Z","v":3797,"vw":6.570622},{"c":6.57,"h":6.575,"l":6.565,"n":90,"o":6.565,"t":"2026-10-20T17:20:00Z","v":4152,"vw":6.571502},{"c":6.58,"h":6.58,"l":6.564,"n":85,"o":6.564,"t":"2026-10-20T17:25:00Z","v":16292,"vw":6.569278},{"c":6.59,"h":6.6095,"l":6.59,"n":138,"o":6.59,"t":"2026-10-20T17:30:00Z","v":8977,"vw":6.598537},{"c":6.59,"h":6.59,"l":6.59,"n":16,"o":6.59,"t":"2026-10-20T17:35:00Z","v":538,"vw":6.59},{"c":6.585,"h":6.595,"l":6.585,"n":91,"o":6.59,"t":"2026-10-20T17:40:00Z","v":4514,"vw":6.588742},{"c":6.595,"h":6.595,"l":6.59,"n":141,"o":6.59,"t":"2026-10-20T17:45:00Z","v":6725,"vw":6.590658},{"c":6.595,"h":6.605,"l":6.595,"n":153,"o":6.6,"t":"2026-10-20T17:50:00Z","v":8865,"vw":6.600011},{"c":6.595,"h":6.595,"l":6.59,"n":122,"o":6.59,"t":"2026-10-20T17:55:00Z","v":6058,"vw":6.594835},{"c":6.59,"h":6.605,"l":6.59,"n":226,"o":6.6,"t":"2026-10-20T18:00:00Z","v":16043,"vw":6.595804},{"c":6.575,"h":6.585,"l":6.575,"n":90,"o":6.585,"t":"2026-10-20T18:05:00Z","v":9271,"vw":6.578034},{"c":6.59,"h":6.59,"l":6.575,"n":81,"o":6.58,"t":"2026-10-20T18:10:00Z","v":6077,"vw":6.584754},{"c":6.605,"h":6.605,"l":6.58,"n":122,"o":6.5859,"t":"2026-10-20T18:15:00Z","v":13088,"vw":6.590436},{"c":6.6015,"h":6.618,"l":6.6,"n":184,"o":6.605,"t":"2026-10-20T18:20:00Z","v":17066,"vw":6.60937},{"c":6.605,"h":6.605,"l":6.6,"n":44,"o":6.605,"t":"2026-10-20T18:25:00Z","v":2173,"vw":6.6045},{"c":6.59,"h":6.605,"l":6.59,"n":84,"o":6.605,"t":"2026-10-20T18:30:00Z","v":3203,"vw":6.598077},{"c":6.595,"h":6.595,"l":6.585,"n":130,"o":6.59,"t":"2026-10-20T18:35:00Z","v":7719,"vw":6.588197},{"c":6.585,"h":6.6,"l":6.5846,"n":96,"o":6.6,"t":"2026-10-20T18:40:00Z","v":3134,"vw":6.591614},{"c":6.61,"h":6.615,"l":6.585,"n":258,"o":6.585,"t":"2026-10-20T18:45:00Z","v":17126,"vw":6.605601},{"c":6.605,"h":6.605,"l":6.605,"n":87,"o":6.605,"t":"2026-10-20T18:50:00Z","v":2290,"vw":6.605},{"c":6.595,"h":6.605,"l":6.595,"n":93,"o":6.605,"t":"2026-10-20T18:55:00Z","v":4056,"vw":6.599812},{"c":6.605,"h":6.615,"l":6.595,"n":297,"o":6.6,"t":"2026-10-20T19:00:00Z","v":36855,"vw":6.605612},{"c":6.615,"h":6.615,"l":6.605,"n":77,"o":6.605,"t":"2026-10-20T19:05:00Z","v":5861,"vw":6.607881},{"c":6.605,"h":6.62,"l":6.605,"n":139,"o":6.615,"t":"2026-10-20T19:10:00Z","v":7528,"vw":6.613083},{"c":6.62,"h":6.625,"l":6.61,"n":162,"o":6.61,"t":"2026-10-20T19:15:00Z","v":13162,"vw":6.617696},{"c":6.63,"h":6.635,"l":6.615,"n":303,"o":6.62,"t":"2026-10-20T19:20:00Z","v":28643,"vw":6.625804},{"c":6.635,"h":6.635,"l":6.63,"n":77,"o":6.635,"t":"2026-10-20T19:25:00Z","v":4326,"vw":6.633528},{"c":6.63,"h":6.635,"l":6.625,"n":220,"o":6.63,"t":"2026-10-20T19:30:00Z","v":14070,"vw":6.630501},{"c":6.58,"h":6.63,"l":6.58,"n":265,"o":6.63,"t":"2026-10-20T19:35:00Z","v":27933,"vw":6.603798},{"c":6.585,"h":6.59,"l":6.58,"n":122,"o":6.58,"t":"2026-10-20T19:40:00Z","v":6543,"vw":6.584046},{"c":6.575,"h":6.585,"l":6.57,"n":134,"o":6.585,"t":"2026-10-20T19:45:00Z","v":7796,"vw":6.579559},{"c":6.6,"h":6.6,"l":6.575,"n":387,"o":6.575,"t":"2026-10-20T19:50:00Z","v":32200,"vw":6.584608},{"c":6.575,"h":6.61,"l":6.56,"n":928,"o":6.6,"t":"2026-10-20T19:55:00Z","v":86978,"vw":6.573374},{"c":6.58,"h":6.58,"l":6.58,"n":26,"o":6.58,"t":"2026-10-20T20:00:00Z","v":313175,"vw":6.58},{"c":6.59,"h":6.6,"l":6.58,"n":12,"o":6.58,"t":"2026-10-21T08:00:00Z","v":11832,"vw":6.589983},{"c":6.58,"h":6.58,"l":6.58,"n":3,"o":6.58,"t":"2026-10-21T08:20:00Z","v":600,"vw":6.58},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-21T09:50:00Z","v":320,"vw":6.58},{"c":6.681,"h":6.681,"l":6.681,"n":1,"o":6.681,"t":"2026-10-21T12:40:00Z","v":100,"vw":6.681},{"c":6.66,"h":6.66,"l":6.66,"n":10,"o":6.66,"t":"2026-10-21T13:25:00Z","v":530,"vw":6.66},{"c":6.659,"h":6.76,"l":6.645,"n":117,"o":6.67,"t":"2026-10-21T13:30:00Z","v":33959,"vw":6.682787},{"c":6.65,"h":6.7,"l":6.63,"n":97,"o":6.67,"t":"2026-10-21T13:35:00Z","v":5606,"vw":6.67954},{"c":6.6,"h":6.63,"l":6.595,"n":55,"o":6.63,"t":"2026-10-21T13:40:00Z","v":3503,"vw":6.606532},{"c":6.615,"h":6.64,"l":6.6,"n":67,"o":6.6,"t":"2026-10-21T13:45:00Z","v":4063,"vw":6.610016},{"c":6.61,"h":6.615,"l":6.6,"n":39,"o":6.615,"t":"2026-10-21T13:50:00Z","v":2445,"vw":6.6074},{"c":6.6,"h":6.61,"l":6.59,"n":51,"o":6.61,"t":"2026-10-21T13:55:00Z","v":2324,"vw":6.606},{"c":6.59,"h":6.61,"l":6.585,"n":221,"o":6.595,"t":"2026-10-21T14:00:00Z","v":15332,"vw":6.600157},{"c":6.625,"h":6.64,"l":6.59,"n":363,"o":6.59,"t":"2026-10-21T14:05:00Z","v":49416,"vw":6.612916},{"c":6.62,"h":6.6219,"l":6.61,"n":63,"o":6.62,"t":"2026-10-21T14:10:00Z","v":3409,"vw":6.619824},{"c":6.61,"h":6.635,"l":6.61,"n":196,"o":6.625,"t":"2026-10-21T14:15:00Z","v":12706,"vw":6.621806},{"c":6.6501,"h":6.67,"l":6.61,"n":146,"o":6.61,"t":"2026-10-21T14:20:00Z","v":11330,"vw":6.642684},{"c":6.61,"h":6.65,"l":6.61,"n":75,"o":6.65,"t":"2026-10-21T14:25:00Z","v":3127,"vw":6.631482},{"c":6.65,"h":6.655,"l":6.62,"n":67,"o":6.62,"t":"2026-10-21T14:30:00Z","v":3009,"vw":6.638771},{"c":6.6001,"h":6.65,"l":6.6001,"n":116,"o":6.65,"t":"2026-10-21T14:35:00Z","v":9253,"vw":6.617312},{"c":6.605,"h":6.605,"l":6.595,"n":82,"o":6.605,"t":"2026-10-21T14:40:00Z","v":2869,"vw":6.600434},{"c":6.6,"h":6.625,"l":6.595,"n":184,"o":6.605,"t":"2026-10-21T14:45:00Z","v":12942,"vw":6.605381},{"c":6.585,"h":6.605,"l":6.58,"n":70,"o":6.6,"t":"2026-10-21T14:50:00Z","v":3607,"vw":6.590282},{"c":6.565,"h":6.585,"l":6.565,"n":97,"o":6.585,"t":"2026-10-21T14:55:00Z","v":3422,"vw":6.574332},{"c":6.575,"h":6.58,"l":6.57,"n":116,"o":6.57,"t":"2026-10-21T15:00:00Z","v":6399,"vw":6.573938},{"c":6.58,"h":6.585,"l":6.58,"n":117,"o":6.58,"t":"2026-10-21T15:05:00Z","v":4561,"vw":6.58142},{"c":6.625,"h":6.625,"l":6.585,"n":147,"o":6.585,"t":"2026-10-21T15:10:00Z","v":9974,"vw":6.600904},{"c":6.615,"h":6.635,"l":6.615,"n":127,"o":6.63,"t":"2026-10-21T15:15:00Z","v":8722,"vw":6.625436},{"c":6.62,"h":6.625,"l":6.6,"n":122,"o":6.61,"t":"2026-10-21T15:20:00Z","v":11511,"vw":6.608977},{"c":6.615,"h":6.635,"l":6.615,"n":80,"o":6.625,"t":"2026-10-21T15:25:00Z","v":7617,"vw":6.625501},{"c":6.615,"h":6.63,"l":6.615,"n":70,"o":6.62,"t":"2026-10-21T15:30:00Z","v":5346,"vw":6.62026},{"c":6.63,"h":6.63,"l":6.615,"n":31,"o":6.615,"t":"2026-10-21T15:35:00Z","v":5517,"vw":6.616541},{"c":6.625,"h":6.635,"l":6.625,"n":47,"o":6.635,"t":"2026-10-21T15:40:00Z","v":4507,"vw":6.632201},{"c":6.645,"h":6.645,"l":6.625,"n":62,"o":6.625,"t":"2026-10-21T15:45:00Z","v":6213,"vw":6.636258},{"c":6.635,"h":6.645,"l":6.635,"n":43,"o":6.645,"t":"2026-10-21T15:50:00Z","v":2794,"vw":6.638115},{"c":6.63,"h":6.635,"l":6.625,"n":54,"o":6.635,"t":"2026-10-21T15:55:00Z","v":3720,"vw":6.630788},{"c":6.635,"h":6.635,"l":6.625,"n":77,"o":6.63,"t":"2026-10-21T16:00:00Z","v":4918,"vw":6.631946},{"c":6.615,"h":6.635,"l":6.615,"n":159,"o":6.635,"t":"2026-10-21T16:05:00Z","v":17615,"vw":6.629144},{"c":6.62,"h":6.62,"l":6.615,"n":119,"o":6.615,"t":"2026-10-21T16:10:00Z","v":3036,"vw":6.619378},{"c":6.625,"h":6.625,"l":6.62,"n":41,"o":6.625,"t":"2026-10-21T16:15:00Z","v":1582,"vw":6.624},{"c":6.62,"h":6.625,"l":6.61,"n":88,"o":6.625,"t":"2026-10-21T16:20:00Z","v":5295,"vw":6.615813},{"c":6.615,"h":6.615,"l":6.605,"n":94,"o":6.615,"t":"2026-10-21T16:25:00Z","v":4081,"vw":6.610112},{"c":6.605,"h":6.61,"l":6.605,"n":44,"o":6.61,"t":"2026-10-21T16:30:00Z","v":1765,"vw":6.607562},{"c":6.66,"h":6.66,"l":6.6088,"n":148,"o":6.6088,"t":"2026-10-21T16:35:00Z","v":12216,"vw":6.633608},{"c":6.63,"h":6.66,"l":6.62,"n":130,"o":6.66,"t":"2026-10-21T16:40:00Z","v":8659,"vw":6.640958},{"c":6.625,"h":6.63,"l":6.62,"n":86,"o":6.63,"t":"2026-10-21T16:45:00Z","v":7138,"vw":6.6212},{"c":6.615,"h":6.625,"l":6.615,"n":49,"o":6.62,"t":"2026-10-21T16:50:00Z","v":2280,"vw":6.622007},{"c":6.615,"h":6.62,"l":6.615,"n":45,"o":6.62,"t":"2026-10-21T16:55:00Z","v":1664,"vw":6.619375},{"c":6.615,"h":6.615,"l":6.615,"n":23,"o":6.615,"t":"2026-10-21T17:00:00Z","v":963,"vw":6.615},{"c":6.63,"h":6.635,"l":6.615,"n":143,"o":6.615,"t":"2026-10-21T17:05:00Z","v":11180,"vw":6.628156},{"c":6.625,"h":6.64,"l":6.625,"n":78,"o":6.635,"t":"2026-10-21T17:10:00Z","v":5386,"vw":6.633122},{"c":6.625,"h":6.625,"l":6.625,"n":20,"o":6.625,"t":"2026-10-21T17:15:00Z","v":3891,"vw":6.625},{"c":6.635,"h":6.635,"l":6.63,"n":81,"o":6.63,"t":"2026-10-21T17:20:00Z","v":5320,"vw":6.633937},{"c":6.625,"h":6.635,"l":6.625,"n":52,"o":6.635,"t":"2026-10-21T17:25:00Z","v":2028,"vw":6.630539},{"c":6.63,"h":6.63,"l":6.625,"n":61,"o":6.625,"t":"2026-10-21T17:30:00Z","v":4110,"vw":6.625314},{"c":6.635,"h":6.64,"l":6.63,"n":98,"o":6.63,"t":"2026-10-21T17:35:00Z","v":5578,"vw":6.633116},{"c":6.655,"h":6.665,"l":6.635,"n":175,"o":6.635,"t":"2026-10-21T17:40:00Z","v":20664,"vw":6.652596},{"c":6.645,"h":6.655,"l":6.645,"n":71,"o":6.655,"t":"2026-10-21T17:45:00Z","v":8878,"vw":6.647657},{"c":6.655,"h":6.655,"l":6.65,"n":36,"o":6.65,"t":"2026-10-21T17:50:00Z","v":1631,"vw":6.651875},{"c":6.665,"h":6.665,"l":6.655,"n":77,"o":6.655,"t":"2026-10-21T17:55:00Z","v":5775,"vw":6.660409},{"c":6.675,"h":6.675,"l":6.66,"n":83,"o":6.665,"t":"2026-10-21T18:00:00Z","v":5186,"vw":6.667328},{"c":6.675,"h":6.675,"l":6.675,"n":38,"o":6.675,"t":"2026-10-21T18:05:00Z","v":1412,"vw":6.675},{"c":6.705,"h":6.705,"l":6.675,"n":413,"o":6.68,"t":"2026-10-21T18:10:00Z","v":49239,"vw":6.686537},{"c":6.7101,"h":6.725,"l":6.71,"n":164,"o":6.71,"t":"2026-10-21T18:15:00Z","v":13221,"vw":6.715569},{"c":6.72,"h":6.72,"l":6.7,"n":454,"o":6.71,"t":"2026-10-21T18:20:00Z","v":42792,"vw":6.707428},{"c":6.695,"h":6.705,"l":6.6907,"n":88,"o":6.6907,"t":"2026-10-21T18:25:00Z","v":44723,"vw":6.697431},{"c":6.695,"h":6.705,"l":6.695,"n":108,"o":6.7,"t":"2026-10-21T18:30:00Z","v":11011,"vw":6.699989},{"c":6.705,"h":6.705,"l":6.7,"n":22,"o":6.7,"t":"2026-10-21T18:35:00Z","v":1423,"vw":6.702747},{"c":6.705,"h":6.715,"l":6.7,"n":123,"o":6.701,"t":"2026-10-21T18:40:00Z","v":12232,"vw":6.706147},{"c":6.69,"h":6.715,"l":6.685,"n":282,"o":6.705,"t":"2026-10-21T18:45:00Z","v":21851,"vw":6.699489},{"c":6.685,"h":6.689,"l":6.6709,"n":78,"o":6.685,"t":"2026-10-21T18:50:00Z","v":5527,"vw":6.679306},{"c":6.675,"h":6.69,"l":6.67,"n":138,"o":6.69,"t":"2026-10-21T18:55:00Z","v":14893,"vw":6.676308},{"c":6.67,"h":6.675,"l":6.655,"n":139,"o":6.67,"t":"2026-10-21T19:00:00Z","v":9746,"vw":6.666127},{"c":6.665,"h":6.68,"l":6.665,"n":83,"o":6.67,"t":"2026-10-21T19:05:00Z","v":5534,"vw":6.670497},{"c":6.675,"h":6.675,"l":6.655,"n":95,"o":6.6603,"t":"2026-10-21T19:10:00Z","v":5729,"vw":6.661947},{"c":6.695,"h":6.695,"l":6.68,"n":73,"o":6.68,"t":"2026-10-21T19:15:00Z","v":5447,"vw":6.689878},{"c":6.675,"h":6.695,"l":6.67,"n":146,"o":6.695,"t":"2026-10-21T19:20:00Z","v":12778,"vw":6.686242},{"c":6.695,"h":6.695,"l":6.68,"n":147,"o":6.68,"t":"2026-10-21T19:25:00Z","v":11638,"vw":6.684792},{"c":6.695,"h":6.705,"l":6.695,"n":82,"o":6.7,"t":"2026-10-21T19:30:00Z","v":3089,"vw":6.69756},{"c":6.725,"h":6.725,"l":6.695,"n":152,"o":6.695,"t":"2026-10-21T19:35:00Z","v":6199,"vw":6.708372},{"c":6.72,"h":6.725,"l":6.715,"n":200,"o":6.725,"t":"2026-10-21T19:40:00Z","v":9403,"vw":6.721167},{"c":6.725,"h":6.73,"l":6.72,"n":292,"o":6.72,"t":"2026-10-21T19:45:00Z","v":14540,"vw":6.723976},{"c":6.715,"h":6.73,"l":6.71,"n":391,"o":6.725,"t":"2026-10-21T19:50:00Z","v":27555,"vw":6.719485},{"c":6.68,"h":6.715,"l":6.68,"n":1035,"o":6.71,"t":"2026-10-21T19:55:00Z","v":78030,"vw":6.69615},{"c":6.75,"h":6.75,"l":6.69,"n":36,"o":6.69,"t":"2026-10-21T20:00:00Z","v":164407,"vw":6.69011}],"history":[{"c":6.26,"h":6.36,"l":6.22,"n":5090,"o":6.32,"t":"2024-10-21T04:00:00Z","v":309044,"vw":6.279735},{"c":6.29,"h":6.37,"l":6.165,"n":5828,"o":6.24,"t":"2024-10-22T04:00:00Z","v":387702,"vw":6.288487},{"c":6.11,"h":6.3,"l":6.045,"n":6196,"o":6.23,"t":"2024-10-23T04:00:00Z","v":278872,"vw":6.116527},{"c":6.18,"h":6.29,"l":6.0828,"n":5044,"o":6.2,"t":"2024-10-24T04:00:00Z","v":294555,"vw":6.165007},{"c":6.29,"h":6.42,"l":6.22,"n":5744,"o":6.23,"t":"2024-10-25T04:00:00Z","v":327864,"vw":6.324648},{"c":6.36,"h":6.45,"l":6.33,"n":3678,"o":6.36,"t":"2024-10-28T04:00:00Z","v":250687,"vw":6.385872},{"c":6.45,"h":6.46,"l":6.335,"n":7881,"o":6.38,"t":"2024-10-29T04:00:00Z","v":649982,"vw":6.405455},{"c":6.38,"h":6.49,"l":6.355,"n":4211,"o":6.42,"t":"2024-10-30T04:00:00Z","v":348951,"vw":6.400417},{"c":6.075,"h":6.41,"l":6.07,"n":5072,"o":6.41,"t":"2024-10-31T04:00:00Z","v":287284,"vw":6.138134},{"c":6.18,"h":6.375,"l":6.14,"n":5743,"o":6.16,"t":"2024-11-01T04:00:00Z","v":413632,"vw":6.237232},{"c":6.2,"h":6.4,"l":6.175,"n":5284,"o":6.18,"t":"2024-11-04T05:00:00Z","v":334794,"vw":6.265766},{"c":6.19,"h":6.38,"l":6.02,"n":6657,"o":6.17,"t":"2024-11-05T05:00:00Z","v":581147,"vw":6.20714},{"c":6.33,"h":6.61,"l":6.27,"n":15141,"o":6.49,"t":"2024-11-06T05:00:00Z","v":1289671,"vw":6.332974},{"c":7.55,"h":7.58,"l":6.185,"n":17416,"o":6.25,"t":"2024-11-07T05:00:00Z","v":1982709,"vw":7.180865},{"c":8.08,"h":8.16,"l":7.73,"n":14718,"o":7.8,"t":"2024-11-08T05:00:00Z","v":1833964,"vw":8.001267},{"c":8.17,"h":8.26,"l":7.98,"n":12138,"o":8.15,"t":"2024-11-11T05:00:00Z","v":1000204,"vw":8.140635},{"c":8.07,"h":8.2,"l":7.8906,"n":11473,"o":7.92,"t":"2024-11-12T05:00:00Z","v":1040241,"vw":8.029706},{"c":7.99,"h":8.29,"l":7.98,"n":9629,"o":8.1,"t":"2024-11-13T05:00:00Z","v":837374,"vw":8.091983},{"c":7.97,"h":8.1,"l":7.89,"n":8844,"o":8.07,"t":"2024-11-14T05:00:00Z","v":794002,"vw":7.973768},{"c":7.75,"h":8.02,"l":7.6312,"n":8404,"o":8.01,"t":"2024-11-15T05:00:00Z","v":540336,"vw":7.752689},{"c":7.73,"h":7.9099,"l":7.63,"n":7389,"o":7.75,"t":"2024-11-18T05:00:00Z","v":686229,"vw":7.726655},{"c":7.92,"h":7.92,"l":7.575,"n":5304,"o":7.61,"t":"2024-11-19T05:00:00Z","v":464999,"vw":7.761427},{"c":7.73,"h":7.93,"l":7.605,"n":7388,"o":7.89,"t":"2024-11-20T05:00:00Z","v":756582,"vw":7.713122},{"c":8.16,"h":8.225,"l":7.78,"n":6229,"o":7.85,"t":"2024-11-21T05:00:00Z","v":904870,"vw":8.110867},{"c":8.62,"h":8.72,"l":8.165,"n":9735,"o":8.23,"t":"2024-11-22T05:00:00Z","v":1253381,"vw":8.575912},{"c":8.68,"h":9.05,"l":8.62,"n":8588,"o":8.69,"t":"2024-11-25T05:00:00Z","v":748077,"vw":8.791448},{"c":8.57,"h":8.715,"l":8.35,"n":8858,"o":8.62,"t":"2024-11-26T05:00:00Z","v":822532,"vw":8.569205},{"c":8.39,"h":8.67,"l":8.265,"n":5998,"o":8.63,"t":"2024-11-27T05:00:00Z","v":590669,"vw":8.40207},{"c":8.5,"h":8.54,"l":8.37,"n":2548,"o":8.54,"t":"2024-11-29T05:00:00Z","v":195369,"vw":8.468022},{"c":8.65,"h":8.65,"l":8.28,"n":8807,"o":8.58,"t":"2024-12-02T05:00:00Z","v":482502,"vw":8.544266},{"c":8.63,"h":8.77,"l":8.5215,"n":7260,"o":8.64,"t":"2024-12-03T05:00:00Z","v":481604,"vw":8.632303},{"c":8.77,"h":8.83,"l":8.59,"n":8241,"o":8.67,"t":"2024-12-04T05:00:00Z","v":476288,"vw":8.715718},{"c":8.4,"h":8.82,"l":8.39,"n":8145,"o":8.77,"t":"2024-12-05T05:00:00Z","v":441359,"vw":8.487675},{"c":8.43,"h":8.525,"l":8.28,"n":5648,"o":8.47,"t":"2024-12-06T05:00:00Z","v":316450,"vw":8.433697},{"c":8.58,"h":8.74,"l":8.48,"n":7203,"o":8.54,"t":"2024-12-09T05:00:00Z","v":509965,"vw":8.609403},{"c":8.56,"h":8.72,"l":8.33,"n":6699,"o":8.6,"t":"2024-12-10T05:00:00Z","v":470591,"vw":8.524421},{"c":8.67,"h":8.82,"l":8.42,"n":6294,"o":8.63,"t":"2024-12-11T05:00:00Z","v":451971,"vw":8.686823},{"c":8.86,"h":9.2101,"l":8.73,"n":8612,"o":8.9,"t":"2024-12-12T05:00:00Z","v":775500,"vw":8.933347},{"c":8.54,"h":8.8,"l":8.472,"n":8959,"o":8.65,"t":"2024-12-13T05:00:00Z","v":641759,"vw":8.605933},{"c":8.61,"h":8.785,"l":8.3001,"n":7834,"o":8.49,"t":"2024-12-16T05:00:00Z","v":811005,"vw":8.588434},{"c":8.4,"h":8.58,"l":8.32,"n":5432,"o":8.53,"t":"2024-12-17T05:00:00Z","v":375422,"vw":8.410432},{"c":8.12,"h":8.865,"l":8.025,"n":11047,"o":8.46,"t":"2024-12-18T05:00:00Z","v":918990,"vw":8.456773},{"c":8.39,"h":8.55,"l":8.12,"n":8105,"o":8.15,"t":"2024-12-19T05:00:00Z","v":522595,"vw":8.375355},{"c":8.19,"h":8.535,"l":8.06,"n":7721,"o":8.32,"t":"2024-12-20T05:00:00Z","v":1199014,"vw":8.245196},{"c":8.28,"h":8.44,"l":8.21,"n":8955,"o":8.21,"t":"2024-12-23T05:00:00Z","v":737076,"vw":8.346656},{"c":8.4,"h":8.435,"l":8.21,"n":2611,"o":8.31,"t":"2024-12-24T05:00:00Z","v":178677,"vw":8.361448},{"c":8.49,"h":8.51,"l":8.2866,"n":4412,"o":8.35,"t":"2024-12-26T05:00:00Z","v":256579,"vw":8.444654},{"c":8.21,"h":8.4,"l":8.14,"n":4692,"o":8.4,"t":"2024-12-27T05:00:00Z","v":277323,"vw":8.230247},{"c":8.3,"h":8.42,"l":8.11,"n":5582,"o":8.11,"t":"2024-12-30T05:00:00Z","v":589819,"vw":8.294577},{"c":8.33,"h":8.44,"l":8.245,"n":5822,"o":8.4,"t":"2024-12-31T05:00:00Z","v":781650,"vw":8.357703},{"c":8.7,"h":8.73,"l":8.34,"n":8521,"o":8.42,"t":"2025-01-02T05:00:00Z","v":870192,"vw":8.584158},{"c":9.04,"h":9.11,"l":8.655,"n":8856,"o":8.76,"t":"2025-01-03T05:00:00Z","v":877616,"vw":8.929741},{"c":9.67,"h":9.88,"l":9.25,"n":13296,"o":9.3,"t":"2025-01-06T05:00:00Z","v":1466244,"vw":9.627705},{"c":9.64,"h":9.85,"l":9.42,"n":11125,"o":9.76,"t":"2025-01-07T05:00:00Z","v":965423,"vw":9.598767},{"c":10.49,"h":10.71,"l":9.75,"n":15402,"o":9.75,"t":"2025-01-08T05:00:00Z","v":1896659,"vw":10.408436},{"c":10.17,"h":10.32,"l":9.87,"n":11594,"o":10.22,"t":"2025-01-10T05:00:00Z","v":1037022,"vw":10.100594},{"c":10.01,"h":10.04,"l":9.59,"n":9210,"o":9.92,"t":"2025-01-13T05:00:00Z","v":695480,"vw":9.887673},{"c":9.94,"h":10.34,"l":9.82,"n":11225,"o":10.09,"t":"2025-01-14T05:00:00Z","v":1160434,"vw":10.059415},{"c":10.13,"h":10.41,"l":10.09,"n":13115,"o":10.27,"t":"2025-01-15T05:00:00Z","v":914188,"vw":10.178692},{"c":10.13,"h":10.3,"l":9.97,"n":9449,"o":10.255,"t":"2025-01-16T05:00:00Z","v":868526,"vw":10.122708},{"c":10.19,"h":10.31,"l":9.91,"n":10550,"o":10.2,"t":"2025-01-17T05:00:00Z","v":943922,"vw":10.082574},{"c":10.455,"h":10.88,"l":10.32,"n":17437,"o":10.4,"t":"2025-01-21T05:00:00Z","v":1933755,"vw":10.518342},{"c":10.48,"h":11.2312,"l":10.38,"n":16172,"o":10.74,"t":"2025-01-22T05:00:00Z","v":1625409,"vw":10.722461},{"c":10.34,"h":10.55,"l":10.3,"n":10839,"o":10.39,"t":"2025-01-23T05:00:00Z","v":1054414,"vw":10.398387},{"c":10.31,"h":10.44,"l":10.1,"n":10170,"o":10.36,"t":"2025-01-24T05:00:00Z","v":972388,"vw":10.294543},{"c":9.49,"h":10.22,"l":9.3,"n":10043,"o":10.09,"t":"2025-01-27T05:00:00Z","v":1026965,"vw":9.555513},{"c":9.63,"h":9.7125,"l":9.435,"n":8953,"o":9.67,"t":"2025-01-28T05:00:00Z","v":601979,"vw":9.582326},{"c":9.82,"h":9.99,"l":9.62,"n":6819,"o":9.72,"t":"2025-01-29T05:00:00Z","v":531115,"vw":9.849748},{"c":10.65,"h":11.19,"l":9.98,"n":16741,"o":10,"t":"2025-01-30T05:00:00Z","v":1867537,"vw":10.753994},{"c":10.37,"h":10.99,"l":10.34,"n":13404,"o":10.74,"t":"2025-01-31T05:00:00Z","v":1246073,"vw":10.595829},{"c":10.24,"h":10.6,"l":9.91,"n":12554,"o":10.02,"t":"2025-02-03T05:00:00Z","v":1328817,"vw":10.240836},{"c":10.42,"h":10.5,"l":9.99,"n":9915,"o":10.19,"t":"2025-02-04T05:00:00Z","v":869388,"vw":10.310902},{"c":11,"h":11.015,"l":10.45,"n":16446,"o":10.52,"t":"2025-02-05T05:00:00Z","v":2302468,"vw":10.850795},{"c":11.44,"h":11.485,"l":10.8,"n":11947,"o":11.14,"t":"2025-02-06T05:00:00Z","v":1335367,"vw":11.238995},{"c":11.11,"h":11.53,"l":10.84,"n":11145,"o":11.44,"t":"2025-02-07T05:00:00Z","v":1057387,"vw":11.089904},{"c":11.35,"h":11.54,"l":11.14,"n":11536,"o":11.14,"t":"2025-02-10T05:00:00Z","v":1188173,"vw":11.373574},{"c":11.07,"h":11.3074,"l":10.97,"n":8690,"o":11.11,"t":"2025-02-11T05:00:00Z","v":595166,"vw":11.070049},{"c":11.06,"h":11.08,"l":10.71,"n":8669,"o":10.83,"t":"2025-02-12T05:00:00Z","v":831157,"vw":11.002145},{"c":11.83,"h":12.03,"l":11.25,"n":19700,"o":11.31,"t":"2025-02-13T05:00:00Z","v":2407700,"vw":11.735756},{"c":11.65,"h":12.16,"l":11.56,"n":11722,"o":11.8,"t":"2025-02-14T05:00:00Z","v":1037296,"vw":11.824642},{"c":11.53,"h":11.9049,"l":11.47,"n":8343,"o":11.8,"t":"2025-02-18T05:00:00Z","v":649989,"vw":11.618408},{"c":11.71,"h":11.72,"l":11.29,"n":8952,"o":11.35,"t":"2025-02-19T05:00:00Z","v":711435,"vw":11.599236},{"c":11.53,"h":11.66,"l":11.22,"n":10865,"o":11.62,"t":"2025-02-20T05:00:00Z","v":731589,"vw":11.452258},{"c":10.84,"h":11.75,"l":10.82,"n":11702,"o":11.52,"t":"2025-02-21T05:00:00Z","v":1137472,"vw":11.067837},{"c":10.64,"h":10.97,"l":10.41,"n":12277,"o":10.89,"t":"2025-02-24T05:00:00Z","v":1084919,"vw":10.674764},{"c":10.43,"h":10.695,"l":10.21,"n":15487,"o":10.69,"t":"2025-02-25T05:00:00Z","v":1365168,"vw":10.416037},{"c":10.61,"h":10.99,"l":10.53,"n":16461,"o":10.62,"t":"2025-02-26T05:00:00Z","v":1419581,"vw":10.690773},{"c":10.57,"h":12.44,"l":10.54,"n":18282,"o":12.285,"t":"2025-02-27T05:00:00Z","v":1997694,"vw":11.082999},{"c":10.57,"h":10.58,"l":10.15,"n":13589,"o":10.5,"t":"2025-02-28T05:00:00Z","v":4193963,"vw":10.504613},{"c":10.56,"h":11.18,"l":10.37,"n":19667,"o":10.77,"t":"2025-03-03T05:00:00Z","v":1809347,"vw":10.830406},{"c":10.63,"h":10.7514,"l":10.11,"n":18538,"o":10.34,"t":"2025-03-04T05:00:00Z","v":1830470,"vw":10.514716},{"c":10.59,"h":10.81,"l":10.185,"n":16549,"o":10.72,"t":"2025-03-05T05:00:00Z","v":1550271,"vw":10.454376},{"c":9.51,"h":10.39,"l":9.45,"n":15889,"o":10.39,"t":"2025-03-06T05:00:00Z","v":1783667,"vw":9.753893},{"c":9.16,"h":9.39,"l":8.69,"n":15612,"o":9.38,"t":"2025-03-07T05:00:00Z","v":1475812,"vw":9.064997},{"c":8.49,"h":9.02,"l":8.3011,"n":14351,"o":8.92,"t":"2025-03-10T04:00:00Z","v":1418980,"vw":8.520875},{"c":8.5,"h":8.6969,"l":8.31,"n":15198,"o":8.5,"t":"2025-03-11T04:00:00Z","v":1496818,"vw":8.468809},{"c":8.98,"h":9.05,"l":8.5301,"n":10919,"o":8.73,"t":"2025-03-12T04:00:00Z","v":1029398,"vw":8.87682},{"c":8.67,"h":8.97,"l":8.51,"n":9984,"o":8.94,"t":"2025-03-13T04:00:00Z","v":740603,"vw":8.685874},{"c":9.1,"h":9.12,"l":8.69,"n":15937,"o":8.89,"t":"2025-03-14T04:00:00Z","v":1849238,"vw":8.931798},{"c":9.18,"h":9.37,"l":9.02,"n":13873,"o":9.14,"t":"2025-03-17T04:00:00Z","v":1301421,"vw":9.160558},{"c":9.03,"h":9.16,"l":8.93,"n":7298,"o":9.09,"t":"2025-03-18T04:00:00Z","v":637279,"vw":9.03957},{"c":9,"h":9.19,"l":8.95,"n":7908,"o":9.02,"t":"2025-03-19T04:00:00Z","v":614364,"vw":9.05843},{"c":9.04,"h":9.2,"l":8.92,"n":10626,"o":8.92,"t":"2025-03-20T04:00:00Z","v":678260,"vw":9.046802},{"c":9.21,"h":9.355,"l":8.76,"n":11245,"o":8.84,"t":"2025-03-21T04:00:00Z","v":1902538,"vw":9.158936},{"c":9.43,"h":9.615,"l":9.42,"n":9570,"o":9.49,"t":"2025-03-24T04:00:00Z","v":739003,"vw":9.479942},{"c":9.46,"h":9.65,"l":9.385,"n":9673,"o":9.46,"t":"2025-03-25T04:00:00Z","v":804232,"vw":9.479884},{"c":9.24,"h":9.57,"l":9.211,"n":13084,"o":9.45,"t":"2025-03-26T04:00:00Z","v":842988,"vw":9.314544},{"c":9.22,"h":9.31,"l":8.9,"n":10712,"o":9.16,"t":"2025-03-27T04:00:00Z","v":1046335,"vw":9.140759},{"c":8.9,"h":9.25,"l":8.84,"n":9173,"o":9.21,"t":"2025-03-28T04:00:00Z","v":621607,"vw":8.961235},{"c":8.72,"h":8.8,"l":8.56,"n":11254,"o":8.66,"t":"2025-03-31T04:00:00Z","v":1916190,"vw":8.707881},{"c":8.82,"h":8.9,"l":8.39,"n":11652,"o":8.7,"t":"2025-04-01T04:00:00Z","v":1066229,"vw":8.691419},{"c":8.67,"h":8.88,"l":8.59,"n":9756,"o":8.6,"t":"2025-04-02T04:00:00Z","v":1016641,"vw":8.718667},{"c":7.79,"h":8.24,"l":7.58,"n":14330,"o":8.14,"t":"2025-04-03T04:00:00Z","v":1127333,"vw":7.833773},{"c":7.43,"h":7.6,"l":7.04,"n":14445,"o":7.4,"t":"2025-04-04T04:00:00Z","v":1232013,"vw":7.361873},{"c":7.45,"h":7.76,"l":6.93,"n":19652,"o":7.07,"t":"2025-04-07T04:00:00Z","v":2121149,"vw":7.309609},{"c":7.24,"h":7.93,"l":7.095,"n":11357,"o":7.85,"t":"2025-04-08T04:00:00Z","v":988620,"vw":7.391285},{"c":8.21,"h":8.41,"l":7.11,"n":9860,"o":7.17,"t":"2025-04-09T04:00:00Z","v":871571,"vw":7.968696},{"c":7.54,"h":8.1079,"l":7.4,"n":10302,"o":8.08,"t":"2025-04-10T04:00:00Z","v":810647,"vw":7.624585},{"c":7.62,"h":7.7286,"l":7.3701,"n":7446,"o":7.54,"t":"2025-04-11T04:00:00Z","v":547049,"vw":7.593989},{"c":7.58,"h":7.92,"l":7.475,"n":7371,"o":7.85,"t":"2025-04-14T04:00:00Z","v":669400,"vw":7.641624},{"c":7.7,"h":7.88,"l":7.59,"n":8216,"o":7.63,"t":"2025-04-15T04:00:00Z","v":1333084,"vw":7.742934},{"c":7.45,"h":7.5883,"l":7.355,"n":8695,"o":7.5,"t":"2025-04-16T04:00:00Z","v":640666,"vw":7.470488},{"c":7.43,"h":7.51,"l":7.33,"n":8177,"o":7.45,"t":"2025-04-17T04:00:00Z","v":616304,"vw":7.429232},{"c":7.18,"h":7.35,"l":7.0629,"n":8458,"o":7.29,"t":"2025-04-21T04:00:00Z","v":604791,"vw":7.154213},{"c":7.47,"h":7.56,"l":7.26,"n":10719,"o":7.38,"t":"2025-04-22T04:00:00Z","v":1246371,"vw":7.440314},{"c":7.51,"h":7.98,"l":7.462,"n":9060,"o":7.8,"t":"2025-04-23T04:00:00Z","v":783481,"vw":7.702462},{"c":7.71,"h":7.83,"l":7.5,"n":6457,"o":7.53,"t":"2025-04-24T04:00:00Z","v":564457,"vw":7.725795},{"c":7.82,"h":7.92,"l":7.63,"n":4823,"o":7.63,"t":"2025-04-25T04:00:00Z","v":423825,"vw":7.815219},{"c":7.8,"h":7.92,"l":7.705,"n":7099,"o":7.81,"t":"2025-04-28T04:00:00Z","v":530748,"vw":7.792356},{"c":7.75,"h":7.915,"l":7.73,"n":8932,"o":7.78,"t":"2025-04-29T04:00:00Z","v":734471,"vw":7.794895},{"c":7.66,"h":7.69,"l":7.49,"n":7922,"o":7.58,"t":"2025-04-30T04:00:00Z","v":805919,"vw":7.628342},{"c":7.79,"h":8.01,"l":7.6918,"n":10305,"o":7.72,"t":"2025-05-01T04:00:00Z","v":816276,"vw":7.856933},{"c":7.88,"h":8.001,"l":7.82,"n":11218,"o":7.86,"t":"2025-05-02T04:00:00Z","v":959451,"vw":7.908453},{"c":7.9,"h":8.025,"l":7.7,"n":9346,"o":7.79,"t":"2025-05-05T04:00:00Z","v":887372,"vw":7.913618},{"c":7.75,"h":7.83,"l":7.66,"n":8550,"o":7.71,"t":"2025-05-06T04:00:00Z","v":798736,"vw":7.748816},{"c":7.95,"h":8.02,"l":7.64,"n":13816,"o":7.76,"t":"2025-05-07T04:00:00Z","v":1767768,"vw":7.845736},{"c":7.71,"h":8.26,"l":7.49,"n":14355,"o":7.91,"t":"2025-05-08T04:00:00Z","v":1753405,"vw":7.71448},{"c":7.71,"h":7.84,"l":7.515,"n":10847,"o":7.75,"t":"2025-05-09T04:00:00Z","v":1182773,"vw":7.6891},{"c":8.31,"h":8.4,"l":7.975,"n":13319,"o":8.13,"t":"2025-05-12T04:00:00Z","v":1455013,"vw":8.2008},{"c":8.56,"h":8.605,"l":8.32,"n":9372,"o":8.32,"t":"2025-05-13T04:00:00Z","v":757476,"vw":8.51271},{"c":8.15,"h":8.665,"l":8.08,"n":10387,"o":8.56,"t":"2025-05-14T04:00:00Z","v":934942,"vw":8.246483},{"c":8.19,"h":8.33,"l":8.15,"n":7786,"o":8.16,"t":"2025-05-15T04:00:00Z","v":528679,"vw":8.208061},{"c":8.13,"h":8.34,"l":8.1,"n":6369,"o":8.21,"t":"2025-05-16T04:00:00Z","v":530261,"vw":8.163633},{"c":8.1,"h":8.18,"l":8.005,"n":6574,"o":8.01,"t":"2025-05-19T04:00:00Z","v":512104,"vw":8.087574},{"c":8.05,"h":8.135,"l":8.035,"n":5831,"o":8.09,"t":"2025-05-20T04:00:00Z","v":567792,"vw":8.067273},{"c":8.04,"h":8.27,"l":7.86,"n":8808,"o":7.93,"t":"2025-05-21T04:00:00Z","v":791091,"vw":8.099562},{"c":7.87,"h":8.145,"l":7.87,"n":7159,"o":8.08,"t":"2025-05-22T04:00:00Z","v":488163,"vw":7.950389},{"c":7.8,"h":7.835,"l":7.65,"n":6033,"o":7.72,"t":"2025-05-23T04:00:00Z","v":446688,"vw":7.77448},{"c":8.03,"h":8.05,"l":7.87,"n":5621,"o":7.91,"t":"2025-05-27T04:00:00Z","v":443275,"vw":7.996498},{"c":8.15,"h":8.21,"l":7.88,"n":8801,"o":8.03,"t":"2025-05-28T04:00:00Z","v":788851,"vw":8.093126},{"c":8.16,"h":8.24,"l":7.995,"n":9750,"o":8.24,"t":"2025-05-29T04:00:00Z","v":852398,"vw":8.128257},{"c":8.03,"h":8.115,"l":7.93,"n":11294,"o":8.05,"t":"2025-05-30T04:00:00Z","v":1332193,"vw":8.032164},{"c":8.44,"h":8.45,"l":7.9,"n":10475,"o":8.06,"t":"2025-06-02T04:00:00Z","v":843675,"vw":8.313674},{"c":8.3,"h":8.56,"l":8.245,"n":11654,"o":8.46,"t":"2025-06-03T04:00:00Z","v":861856,"vw":8.354408},{"c":8.21,"h":8.38,"l":8.16,"n":6926,"o":8.35,"t":"2025-06-04T04:00:00Z","v":459202,"vw":8.242192},{"c":7.96,"h":8.2,"l":7.91,"n":7555,"o":8.2,"t":"2025-06-05T04:00:00Z","v":547702,"vw":7.991307},{"c":8.03,"h":8.105,"l":7.948,"n":6761,"o":8.07,"t":"2025-06-06T04:00:00Z","v":502857,"vw":8.022597},{"c":8.32,"h":8.37,"l":8,"n":10078,"o":8.06,"t":"2025-06-09T04:00:00Z","v":677921,"vw":8.245852},{"c":8.01,"h":8.39,"l":7.9479,"n":10179,"o":8.32,"t":"2025-06-10T04:00:00Z","v":632036,"vw":8.08613},{"c":7.84,"h":8.16,"l":7.81,"n":10248,"o":8.025,"t":"2025-06-11T04:00:00Z","v":770811,"vw":7.953528},{"c":7.82,"h":7.88,"l":7.68,"n":8720,"o":7.83,"t":"2025-06-12T04:00:00Z","v":1053400,"vw":7.793789},{"c":7.5,"h":7.69,"l":7.42,"n":9263,"o":7.66,"t":"2025-06-13T04:00:00Z","v":949899,"vw":7.528529},{"c":7.73,"h":7.8699,"l":7.57,"n":10778,"o":7.59,"t":"2025-06-16T04:00:00Z","v":938293,"vw":7.734977},{"c":7.8,"h":7.86,"l":7.62,"n":9295,"o":7.67,"t":"2025-06-17T04:00:00Z","v":1132489,"vw":7.777624},{"c":7.94,"h":7.98,"l":7.75,"n":9783,"o":7.8,"t":"2025-06-18T04:00:00Z","v":731305,"vw":7.908012},{"c":7.89,"h":8.07,"l":7.85,"n":9499,"o":8.07,"t":"2025-06-20T04:00:00Z","v":976919,"vw":7.924544},{"c":8.46,"h":8.48,"l":7.77,"n":13697,"o":7.83,"t":"2025-06-23T04:00:00Z","v":1212549,"vw":8.320659},{"c":8.68,"h":8.71,"l":8.37,"n":11021,"o":8.45,"t":"2025-06-24T04:00:00Z","v":1031281,"vw":8.630186},{"c":8.93,"h":9.105,"l":8.62,"n":12818,"o":8.72,"t":"2025-06-25T04:00:00Z","v":1140205,"vw":8.908368},{"c":8.76,"h":9.04,"l":8.69,"n":15867,"o":8.89,"t":"2025-06-26T04:00:00Z","v":1542384,"vw":8.810306},{"c":8.89,"h":9.015,"l":8.59,"n":16486,"o":8.77,"t":"2025-06-27T04:00:00Z","v":3630255,"vw":8.862994},{"c":8.97,"h":9.17,"l":8.86,"n":12893,"o":8.96,"t":"2025-06-30T04:00:00Z","v":2363580,"vw":8.965907},{"c":9.14,"h":9.415,"l":8.795,"n":12907,"o":8.88,"t":"2025-07-01T04:00:00Z","v":1211072,"vw":9.165155},{"c":9.4,"h":9.41,"l":9.03,"n":10946,"o":9.07,"t":"2025-07-02T04:00:00Z","v":987388,"vw":9.307282},{"c":9.56,"h":9.63,"l":9.3401,"n":6906,"o":9.37,"t":"2025-07-03T04:00:00Z","v":622349,"vw":9.538779},{"c":9.66,"h":9.675,"l":9.27,"n":13634,"o":9.45,"t":"2025-07-07T04:00:00Z","v":1187023,"vw":9.583649},{"c":9.34,"h":9.5625,"l":9.25,"n":13489,"o":9.56,"t":"2025-07-08T04:00:00Z","v":1156380,"vw":9.359845},{"c":9.44,"h":9.465,"l":9.07,"n":9492,"o":9.35,"t":"2025-07-09T04:00:00Z","v":1052277,"vw":9.340247},{"c":9.41,"h":9.495,"l":9.23,"n":8632,"o":9.44,"t":"2025-07-10T04:00:00Z","v":771583,"vw":9.403168},{"c":9.2,"h":9.325,"l":9.135,"n":6342,"o":9.31,"t":"2025-07-11T04:00:00Z","v":543107,"vw":9.212165},{"c":9.14,"h":9.22,"l":9.05,"n":8766,"o":9.15,"t":"2025-07-14T04:00:00Z","v":854899,"vw":9.12366},{"c":8.85,"h":9.27,"l":8.83,"n":9089,"o":9.22,"t":"2025-07-15T04:00:00Z","v":1005592,"vw":9.007079},{"c":9.66,"h":9.75,"l":8.71,"n":35129,"o":8.85,"t":"2025-07-16T04:00:00Z","v":4023655,"vw":9.380931},{"c":9.56,"h":10.23,"l":9.535,"n":20919,"o":9.72,"t":"2025-07-17T04:00:00Z","v":2910390,"vw":9.749877},{"c":9.41,"h":9.69,"l":9.26,"n":13895,"o":9.69,"t":"2025-07-18T04:00:00Z","v":1269937,"vw":9.417624},{"c":9.45,"h":9.46,"l":9.095,"n":11704,"o":9.4,"t":"2025-07-21T04:00:00Z","v":1040032,"vw":9.316072},{"c":9.42,"h":9.585,"l":9.26,"n":12097,"o":9.52,"t":"2025-07-22T04:00:00Z","v":836313,"vw":9.454485},{"c":9.45,"h":9.655,"l":9.3142,"n":8833,"o":9.47,"t":"2025-07-23T04:00:00Z","v":738473,"vw":9.505874},{"c":9.17,"h":9.5,"l":9.17,"n":7994,"o":9.5,"t":"2025-07-24T04:00:00Z","v":717139,"vw":9.262058},{"c":9.23,"h":9.27,"l":9.15,"n":7408,"o":9.2,"t":"2025-07-25T04:00:00Z","v":797013,"vw":9.204834},{"c":9.67,"h":9.685,"l":9.21,"n":10509,"o":9.25,"t":"2025-07-28T04:00:00Z","v":1045347,"vw":9.54925},{"c":9.51,"h":9.805,"l":9.485,"n":9483,"o":9.7,"t":"2025-07-29T04:00:00Z","v":784829,"vw":9.620968},{"c":9.19,"h":9.63,"l":9.125,"n":11485,"o":9.51,"t":"2025-07-30T04:00:00Z","v":603234,"vw":9.288556},{"c":9.29,"h":9.58,"l":9.22,"n":12043,"o":9.29,"t":"2025-07-31T04:00:00Z","v":1049083,"vw":9.334251},{"c":8.76,"h":9.11,"l":8.62,"n":15961,"o":9.1,"t":"2025-08-01T04:00:00Z","v":1319160,"vw":8.81863},{"c":9.47,"h":9.485,"l":8.81,"n":13486,"o":8.81,"t":"2025-08-04T04:00:00Z","v":1058207,"vw":9.285608},{"c":8.09,"h":9.2239,"l":7.95,"n":33166,"o":9.14,"t":"2025-08-05T04:00:00Z","v":4135097,"vw":8.250648},{"c":8.66,"h":8.74,"l":8.11,"n":21411,"o":8.11,"t":"2025-08-06T04:00:00Z","v":1768189,"vw":8.552415},{"c":8.71,"h":8.75,"l":8.49,"n":10702,"o":8.71,"t":"2025-08-07T04:00:00Z","v":841692,"vw":8.655243},{"c":8.59,"h":8.765,"l":8.58,"n":10517,"o":8.75,"t":"2025-08-08T04:00:00Z","v":777519,"vw":8.641175},{"c":8.56,"h":8.65,"l":8.42,"n":11395,"o":8.57,"t":"2025-08-11T04:00:00Z","v":876735,"vw":8.546536},{"c":9.1,"h":9.195,"l":8.66,"n":15406,"o":8.66,"t":"2025-08-12T04:00:00Z","v":1109696,"vw":9.058555},{"c":9.32,"h":9.35,"l":9.0801,"n":10352,"o":9.2,"t":"2025-08-13T04:00:00Z","v":803565,"vw":9.270875},{"c":8.94,"h":9.1,"l":8.745,"n":11876,"o":9.07,"t":"2025-08-14T04:00:00Z","v":814784,"vw":8.935358},{"c":8.84,"h":8.97,"l":8.8009,"n":7945,"o":8.97,"t":"2025-08-15T04:00:00Z","v":602130,"vw":8.851523},{"c":8.83,"h":8.905,"l":8.79,"n":7897,"o":8.82,"t":"2025-08-18T04:00:00Z","v":530934,"vw":8.837273},{"c":8.59,"h":8.93,"l":8.55,"n":8130,"o":8.81,"t":"2025-08-19T04:00:00Z","v":478701,"vw":8.655704},{"c":8.405,"h":8.58,"l":8.27,"n":10691,"o":8.56,"t":"2025-08-20T04:00:00Z","v":839815,"vw":8.391589},{"c":8.7,"h":8.77,"l":8.33,"n":9498,"o":8.33,"t":"2025-08-21T04:00:00Z","v":705373,"vw":8.657893},{"c":9.17,"h":9.18,"l":8.72,"n":10158,"o":8.72,"t":"2025-08-22T04:00:00Z","v":630540,"vw":9.101507},{"c":9.12,"h":9.295,"l":9.085,"n":8553,"o":9.16,"t":"2025-08-25T04:00:00Z","v":593465,"vw":9.155139},{"c":9.28,"h":9.39,"l":9.04,"n":8440,"o":9.16,"t":"2025-08-26T04:00:00Z","v":725422,"vw":9.283589},{"c":9.34,"h":9.435,"l":9.25,"n":7453,"o":9.31,"t":"2025-08-27T04:00:00Z","v":523946,"vw":9.349953},{"c":9.45,"h":9.48,"l":9.31,"n":9914,"o":9.37,"t":"2025-08-28T04:00:00Z","v":689287,"vw":9.40989},{"c":9.38,"h":9.49,"l":9.31,"n":6659,"o":9.43,"t":"2025-08-29T04:00:00Z","v":1258561,"vw":9.397595},{"c":9.39,"h":9.449,"l":9.06,"n":8748,"o":9.14,"t":"2025-09-02T04:00:00Z","v":556900,"vw":9.30046},{"c":9.28,"h":9.465,"l":9.125,"n":6635,"o":9.45,"t":"2025-09-03T04:00:00Z","v":742368,"vw":9.268728},{"c":9.67,"h":9.92,"l":9.3187,"n":14954,"o":9.36,"t":"2025-09-04T04:00:00Z","v":1356802,"vw":9.695134},{"c":9.75,"h":9.9,"l":9.61,"n":9319,"o":9.79,"t":"2025-09-05T04:00:00Z","v":635397,"vw":9.750411},{"c":10.2,"h":10.32,"l":9.71,"n":13284,"o":9.81,"t":"2025-09-08T04:00:00Z","v":1196732,"vw":10.070597},{"c":10.37,"h":10.46,"l":10.01,"n":15574,"o":10.1,"t":"2025-09-09T04:00:00Z","v":1083635,"vw":10.29898},{"c":10.34,"h":10.5,"l":10.105,"n":13486,"o":10.5,"t":"2025-09-10T04:00:00Z","v":812606,"vw":10.270841},{"c":10.61,"h":10.64,"l":10.255,"n":9123,"o":10.3,"t":"2025-09-11T04:00:00Z","v":661402,"vw":10.492099},{"c":10.11,"h":10.5,"l":10.07,"n":7422,"o":10.36,"t":"2025-09-12T04:00:00Z","v":694654,"vw":10.177141},{"c":10.44,"h":10.48,"l":9.75,"n":12060,"o":10.04,"t":"2025-09-15T04:00:00Z","v":1185922,"vw":10.293364},{"c":8.86,"h":9.8072,"l":8.695,"n":65033,"o":9.4,"t":"2025-09-16T04:00:00Z","v":10102707,"vw":8.92946},{"c":8.77,"h":8.95,"l":8.61,"n":41050,"o":8.76,"t":"2025-09-17T04:00:00Z","v":10814402,"vw":8.774016},{"c":9.58,"h":9.635,"l":8.95,"n":30531,"o":9,"t":"2025-09-18T04:00:00Z","v":5360534,"vw":9.369361},{"c":9.5,"h":9.7,"l":9.38,"n":15296,"o":9.62,"t":"2025-09-19T04:00:00Z","v":2733104,"vw":9.509952},{"c":9.65,"h":9.7,"l":9.35,"n":12618,"o":9.46,"t":"2025-09-22T04:00:00Z","v":1780330,"vw":9.558115},{"c":9.56,"h":9.79,"l":9.385,"n":13896,"o":9.7,"t":"2025-09-23T04:00:00Z","v":1677693,"vw":9.555923},{"c":9.43,"h":9.53,"l":9.34,"n":10272,"o":9.53,"t":"2025-09-24T04:00:00Z","v":3548307,"vw":9.428256},{"c":9.37,"h":9.41,"l":9.18,"n":9605,"o":9.24,"t":"2025-09-25T04:00:00Z","v":1205308,"vw":9.319349},{"c":9.28,"h":9.435,"l":9.22,"n":8809,"o":9.36,"t":"2025-09-26T04:00:00Z","v":866351,"vw":9.283451},{"c":9.23,"h":9.36,"l":9.195,"n":11683,"o":9.36,"t":"2025-09-29T04:00:00Z","v":1139512,"vw":9.247493},{"c":9.38,"h":9.46,"l":9.195,"n":12834,"o":9.25,"t":"2025-09-30T04:00:00Z","v":1506996,"vw":9.377453},{"c":9.54,"h":9.665,"l":9.17,"n":16999,"o":9.29,"t":"2025-10-01T04:00:00Z","v":1565381,"vw":9.537776},{"c":9.29,"h":9.64,"l":9.29,"n":15157,"o":9.64,"t":"2025-10-02T04:00:00Z","v":1135109,"vw":9.424886},{"c":9.25,"h":9.6,"l":9.24,"n":12318,"o":9.4,"t":"2025-10-03T04:00:00Z","v":1070106,"vw":9.361676},{"c":9.19,"h":9.39,"l":9.18,"n":10063,"o":9.36,"t":"2025-10-06T04:00:00Z","v":1078935,"vw":9.219895},{"c":8.85,"h":9.21,"l":8.815,"n":18116,"o":9.16,"t":"2025-10-07T04:00:00Z","v":2295264,"vw":8.907865},{"c":9.09,"h":9.15,"l":8.88,"n":7973,"o":8.92,"t":"2025-10-08T04:00:00Z","v":1305894,"vw":9.075253},{"c":8.98,"h":9.07,"l":8.84,"n":11217,"o":9.03,"t":"2025-10-09T04:00:00Z","v":1040403,"vw":8.973289},{"c":8.61,"h":9.06,"l":8.49,"n":13097,"o":8.96,"t":"2025-10-10T04:00:00Z","v":1177790,"vw":8.638743},{"c":8.62,"h":8.89,"l":8.57,"n":9232,"o":8.84,"t":"2025-10-13T04:00:00Z","v":1161051,"vw":8.646123},{"c":8.79,"h":8.9,"l":8.4014,"n":9966,"o":8.46,"t":"2025-10-14T04:00:00Z","v":882984,"vw":8.760799},{"c":9.25,"h":9.3,"l":8.91,"n":13623,"o":8.95,"t":"2025-10-15T04:00:00Z","v":1900750,"vw":9.160862},{"c":9.41,"h":9.535,"l":9.245,"n":13425,"o":9.26,"t":"2025-10-16T04:00:00Z","v":979965,"vw":9.388831},{"c":9.04,"h":9.41,"l":9.03,"n":12672,"o":9.3,"t":"2025-10-17T04:00:00Z","v":933878,"vw":9.13089},{"c":9.18,"h":9.305,"l":9.095,"n":11864,"o":9.16,"t":"2025-10-20T04:00:00Z","v":920223,"vw":9.214062},{"c":9.33,"h":9.39,"l":9.04,"n":15879,"o":9.12,"t":"2025-10-21T04:00:00Z","v":1535454,"vw":9.296242},{"c":9.21,"h":9.54,"l":9.13,"n":15517,"o":9.33,"t":"2025-10-22T04:00:00Z","v":1621694,"vw":9.284808},{"c":9.76,"h":9.77,"l":9.17,"n":15800,"o":9.18,"t":"2025-10-23T04:00:00Z","v":2565674,"vw":9.640875},{"c":10.07,"h":10.165,"l":9.795,"n":22435,"o":9.88,"t":"2025-10-24T04:00:00Z","v":2021090,"vw":10.02759},{"c":9.97,"h":10.245,"l":9.92,"n":20652,"o":10.17,"t":"2025-10-27T04:00:00Z","v":2350855,"vw":10.084407},{"c":10.29,"h":10.33,"l":9.8816,"n":18757,"o":9.94,"t":"2025-10-28T04:00:00Z","v":1378533,"vw":10.164809},{"c":10.15,"h":10.38,"l":9.96,"n":19580,"o":10.27,"t":"2025-10-29T04:00:00Z","v":1600180,"vw":10.171526},{"c":10.54,"h":10.59,"l":10.02,"n":18683,"o":10.02,"t":"2025-10-30T04:00:00Z","v":1685909,"vw":10.458438},{"c":10.42,"h":10.75,"l":10.25,"n":20201,"o":10.59,"t":"2025-10-31T04:00:00Z","v":2082538,"vw":10.464963},{"c":10.43,"h":10.5699,"l":10.255,"n":20857,"o":10.43,"t":"2025-11-03T05:00:00Z","v":2111789,"vw":10.455824},{"c":7.91,"h":9.14,"l":7.88,"n":56074,"o":9.12,"t":"2025-11-04T05:00:00Z","v":6678579,"vw":8.24448},{"c":8.4,"h":8.455,"l":7.905,"n":30032,"o":8.05,"t":"2025-11-05T05:00:00Z","v":4307822,"vw":8.278447},{"c":8.03,"h":8.42,"l":8.01,"n":26472,"o":8.35,"t":"2025-11-06T05:00:00Z","v":2442171,"vw":8.212972},{"c":7.97,"h":8.105,"l":7.71,"n":23122,"o":8.105,"t":"2025-11-07T05:00:00Z","v":2104158,"vw":7.937086},{"c":8.02,"h":8.26,"l":7.895,"n":13732,"o":8.2,"t":"2025-11-10T05:00:00Z","v":1255590,"vw":8.061533},{"c":8.03,"h":8.09,"l":7.83,"n":10394,"o":8,"t":"2025-11-11T05:00:00Z","v":896371,"vw":8.009374},{"c":8.04,"h":8.32,"l":7.99,"n":13526,"o":8.07,"t":"2025-11-12T05:00:00Z","v":2697314,"vw":8.116041},{"c":7.67,"h":8.05,"l":7.55,"n":14872,"o":8.05,"t":"2025-11-13T05:00:00Z","v":1318441,"vw":7.689579},{"c":7.47,"h":7.6083,"l":7.3802,"n":9787,"o":7.46,"t":"2025-11-14T05:00:00Z","v":996034,"vw":7.501179},{"c":7.33,"h":7.515,"l":7.25,"n":10357,"o":7.41,"t":"2025-11-17T05:00:00Z","v":1239651,"vw":7.356574},{"c":7.25,"h":7.35,"l":7.11,"n":9659,"o":7.25,"t":"2025-11-18T05:00:00Z","v":889059,"vw":7.234311},{"c":7.47,"h":7.51,"l":7.28,"n":12246,"o":7.29,"t":"2025-11-19T05:00:00Z","v":1167938,"vw":7.433194},{"c":7.4,"h":7.77,"l":7.34,"n":12875,"o":7.73,"t":"2025-11-20T05:00:00Z","v":1319872,"vw":7.533303},{"c":7.25,"h":7.48,"l":7.24,"n":14416,"o":7.37,"t":"2025-11-21T05:00:00Z","v":1589414,"vw":7.323109},{"c":7.35,"h":7.435,"l":7.3,"n":10306,"o":7.3,"t":"2025-11-24T05:00:00Z","v":922649,"vw":7.363046},{"c":7.7,"h":7.85,"l":7.3,"n":20450,"o":7.37,"t":"2025-11-25T05:00:00Z","v":2353189,"vw":7.625849},{"c":7.98,"h":8.095,"l":7.7,"n":18207,"o":7.75,"t":"2025-11-26T05:00:00Z","v":1600331,"vw":7.936499},{"c":7.93,"h":8.05,"l":7.89,"n":6741,"o":8.02,"t":"2025-11-28T05:00:00Z","v":561098,"vw":7.942664},{"c":7.91,"h":8.22,"l":7.75,"n":18588,"o":7.88,"t":"2025-12-01T05:00:00Z","v":2005432,"vw":7.916753},{"c":8.13,"h":8.355,"l":7.99,"n":12071,"o":8.04,"t":"2025-12-02T05:00:00Z","v":2395594,"vw":8.170475},{"c":8.23,"h":8.33,"l":8.12,"n":10819,"o":8.15,"t":"2025-12-03T05:00:00Z","v":1051842,"vw":8.236947},{"c":8.54,"h":8.6,"l":8.23,"n":15776,"o":8.23,"t":"2025-12-04T05:00:00Z","v":3512143,"vw":8.50046},{"c":8.53,"h":8.55,"l":8.37,"n":9982,"o":8.43,"t":"2025-12-05T05:00:00Z","v":862873,"vw":8.493403},{"c":8.54,"h":8.75,"l":8.47,"n":11904,"o":8.67,"t":"2025-12-08T05:00:00Z","v":1065329,"vw":8.60037},{"c":8.79,"h":8.845,"l":8.46,"n":9981,"o":8.47,"t":"2025-12-09T05:00:00Z","v":903802,"vw":8.741694},{"c":8.86,"h":8.885,"l":8.545,"n":12079,"o":8.79,"t":"2025-12-10T05:00:00Z","v":1027099,"vw":8.782874},{"c":8.68,"h":8.895,"l":8.48,"n":18628,"o":8.81,"t":"2025-12-11T05:00:00Z","v":1733006,"vw":8.630222},{"c":8.31,"h":8.64,"l":8.25,"n":13878,"o":8.64,"t":"2025-12-12T05:00:00Z","v":1083065,"vw":8.383335},{"c":8.37,"h":8.455,"l":8.2296,"n":11555,"o":8.4,"t":"2025-12-15T05:00:00Z","v":762163,"vw":8.361173},{"c":8.59,"h":8.64,"l":8.2659,"n":12904,"o":8.3,"t":"2025-12-16T05:00:00Z","v":1403114,"vw":8.550268},{"c":8.45,"h":8.875,"l":8.38,"n":14501,"o":8.65,"t":"2025-12-17T05:00:00Z","v":1107749,"vw":8.534922},{"c":8.58,"h":8.835,"l":8.5,"n":12831,"o":8.6,"t":"2025-12-18T05:00:00Z","v":1042087,"vw":8.660206},{"c":8.69,"h":8.78,"l":8.58,"n":8170,"o":8.58,"t":"2025-12-19T05:00:00Z","v":1379635,"vw":8.686953},{"c":9.03,"h":9.145,"l":8.73,"n":11685,"o":8.73,"t":"2025-12-22T05:00:00Z","v":1073391,"vw":9.011034},{"c":8.98,"h":9.1,"l":8.86,"n":9202,"o":8.97,"t":"2025-12-23T05:00:00Z","v":851480,"vw":8.984295},{"c":8.81,"h":8.96,"l":8.71,"n":4499,"o":8.96,"t":"2025-12-24T05:00:00Z","v":339159,"vw":8.803214},{"c":8.75,"h":8.825,"l":8.715,"n":4454,"o":8.8,"t":"2025-12-26T05:00:00Z","v":329064,"vw":8.758724},{"c":8.68,"h":8.8,"l":8.605,"n":5451,"o":8.7,"t":"2025-12-29T05:00:00Z","v":444379,"vw":8.664876},{"c":8.85,"h":8.895,"l":8.585,"n":9840,"o":8.72,"t":"2025-12-30T05:00:00Z","v":3364279,"vw":8.790533},{"c":8.69,"h":8.87,"l":8.68,"n":7382,"o":8.85,"t":"2025-12-31T05:00:00Z","v":720741,"vw":8.744222},{"c":8.68,"h":8.84,"l":8.565,"n":7710,"o":8.82,"t":"2026-01-02T05:00:00Z","v":475674,"vw":8.68152},{"c":8.76,"h":8.895,"l":8.65,"n":10853,"o":8.73,"t":"2026-01-05T05:00:00Z","v":847359,"vw":8.767862},{"c":9.14,"h":9.25,"l":8.61,"n":14052,"o":8.73,"t":"2026-01-06T05:00:00Z","v":1092672,"vw":9.091512},{"c":8.83,"h":9.08,"l":8.73,"n":9264,"o":9.06,"t":"2026-01-07T05:00:00Z","v":908158,"vw":8.828995},{"c":8.83,"h":8.84,"l":8.625,"n":10223,"o":8.78,"t":"2026-01-08T05:00:00Z","v":1020559,"vw":8.780546},{"c":8.81,"h":8.84,"l":8.495,"n":10073,"o":8.77,"t":"2026-01-09T05:00:00Z","v":708107,"vw":8.703848},{"c":9.36,"h":9.37,"l":8.76,"n":17817,"o":8.78,"t":"2026-01-12T05:00:00Z","v":1807842,"vw":9.185158},{"c":9,"h":9.3837,"l":8.95,"n":11284,"o":9.38,"t":"2026-01-13T05:00:00Z","v":937698,"vw":9.020434},{"c":8.76,"h":9.04,"l":8.715,"n":10820,"o":8.95,"t":"2026-01-14T05:00:00Z","v":881750,"vw":8.800228},{"c":9.09,"h":9.36,"l":8.81,"n":15220,"o":8.9,"t":"2026-01-15T05:00:00Z","v":1569884,"vw":9.142139},{"c":9.25,"h":9.2971,"l":9,"n":10727,"o":9.12,"t":"2026-01-16T05:00:00Z","v":1078101,"vw":9.203892},{"c":9.24,"h":9.35,"l":8.92,"n":12080,"o":8.93,"t":"2026-01-20T05:00:00Z","v":758242,"vw":9.210675},{"c":9.29,"h":9.38,"l":9.13,"n":11111,"o":9.34,"t":"2026-01-21T05:00:00Z","v":858710,"vw":9.257731},{"c":9.9,"h":10.35,"l":9.79,"n":23955,"o":9.83,"t":"2026-01-22T05:00:00Z","v":2469417,"vw":10.071698},{"c":9.55,"h":9.93,"l":9.49,"n":14699,"o":9.88,"t":"2026-01-23T05:00:00Z","v":1712868,"vw":9.620493},{"c":9.73,"h":9.8,"l":9.47,"n":11533,"o":9.55,"t":"2026-01-26T05:00:00Z","v":1005282,"vw":9.703826},{"c":9.58,"h":9.85,"l":9.575,"n":13106,"o":9.85,"t":"2026-01-27T05:00:00Z","v":1246360,"vw":9.663248},{"c":9.6,"h":9.85,"l":9.52,"n":10865,"o":9.72,"t":"2026-01-28T05:00:00Z","v":864759,"vw":9.617122},{"c":9.37,"h":9.65,"l":9.36,"n":15353,"o":9.5,"t":"2026-01-29T05:00:00Z","v":1502048,"vw":9.464892},{"c":9.22,"h":9.67,"l":9.2,"n":15896,"o":9.33,"t":"2026-01-30T05:00:00Z","v":1415682,"vw":9.327238},{"c":9.37,"h":9.67,"l":9.22,"n":10902,"o":9.22,"t":"2026-02-02T05:00:00Z","v":947715,"vw":9.428483},{"c":9.5,"h":9.64,"l":9.27,"n":14692,"o":9.5,"t":"2026-02-03T05:00:00Z","v":1131850,"vw":9.442466},{"c":9.47,"h":9.81,"l":9.16,"n":16101,"o":9.53,"t":"2026-02-04T05:00:00Z","v":1061744,"vw":9.428323},{"c":9.39,"h":9.57,"l":9.17,"n":14983,"o":9.31,"t":"2026-02-05T05:00:00Z","v":1144460,"vw":9.376143},{"c":9.86,"h":9.97,"l":9.3786,"n":15618,"o":9.58,"t":"2026-02-06T05:00:00Z","v":1201994,"vw":9.747416},{"c":10.4,"h":10.46,"l":9.66,"n":14211,"o":9.92,"t":"2026-02-09T05:00:00Z","v":1209598,"vw":10.284769},{"c":10.35,"h":10.59,"l":10.285,"n":14390,"o":10.3,"t":"2026-02-10T05:00:00Z","v":1146860,"vw":10.411331},{"c":10.38,"h":10.56,"l":10.15,"n":15593,"o":10.56,"t":"2026-02-11T05:00:00Z","v":1257723,"vw":10.299632},{"c":9.94,"h":10.4,"l":9.65,"n":10371,"o":10.38,"t":"2026-02-12T05:00:00Z","v":824586,"vw":9.93543},{"c":10.13,"h":10.31,"l":9.835,"n":9891,"o":10.03,"t":"2026-02-13T05:00:00Z","v":1001754,"vw":10.115496},{"c":10.15,"h":10.28,"l":9.875,"n":16895,"o":9.97,"t":"2026-02-17T05:00:00Z","v":1260208,"vw":10.148925},{"c":9.96,"h":10.28,"l":9.87,"n":13491,"o":10.15,"t":"2026-02-18T05:00:00Z","v":1062257,"vw":9.997655},{"c":9.88,"h":9.97,"l":9.77,"n":14337,"o":9.9,"t":"2026-02-19T05:00:00Z","v":1616848,"vw":9.851923},{"c":10.07,"h":10.35,"l":9.835,"n":14740,"o":9.91,"t":"2026-02-20T05:00:00Z","v":1012676,"vw":10.10199},{"c":10.22,"h":10.3,"l":9.835,"n":11763,"o":10.07,"t":"2026-02-23T05:00:00Z","v":1144453,"vw":10.151498},{"c":10.58,"h":10.84,"l":10.19,"n":20711,"o":10.29,"t":"2026-02-24T05:00:00Z","v":2182189,"vw":10.592307},{"c":10.69,"h":10.95,"l":10.56,"n":20995,"o":10.58,"t":"2026-02-25T05:00:00Z","v":1636093,"vw":10.757684},{"c":9.91,"h":11.1,"l":9.67,"n":24161,"o":11,"t":"2026-02-26T05:00:00Z","v":3511137,"vw":10.060131},{"c":10.2,"h":10.235,"l":9.8002,"n":20716,"o":9.91,"t":"2026-02-27T05:00:00Z","v":2110547,"vw":10.108514},{"c":9.96,"h":10.13,"l":9.7475,"n":16711,"o":9.9,"t":"2026-03-02T05:00:00Z","v":1155585,"vw":9.949911},{"c":9.88,"h":10.03,"l":9.66,"n":18852,"o":9.71,"t":"2026-03-03T05:00:00Z","v":1319668,"vw":9.862202},{"c":10.25,"h":10.475,"l":10.06,"n":14559,"o":10.06,"t":"2026-03-04T05:00:00Z","v":1014745,"vw":10.273552},{"c":10.06,"h":10.39,"l":9.84,"n":15863,"o":10.21,"t":"2026-03-05T05:00:00Z","v":1440430,"vw":10.100557},{"c":9.59,"h":9.87,"l":9.575,"n":13428,"o":9.75,"t":"2026-03-06T05:00:00Z","v":1042159,"vw":9.645465},{"c":9.62,"h":9.66,"l":9.2501,"n":14057,"o":9.37,"t":"2026-03-09T04:00:00Z","v":875436,"vw":9.506653},{"c":10.15,"h":10.26,"l":9.6528,"n":17694,"o":9.76,"t":"2026-03-10T04:00:00Z","v":1369095,"vw":10.090451},{"c":10.24,"h":10.27,"l":9.98,"n":15245,"o":10.1,"t":"2026-03-11T04:00:00Z","v":842304,"vw":10.165659},{"c":10.01,"h":10.21,"l":9.95,"n":11576,"o":10.06,"t":"2026-03-12T04:00:00Z","v":668408,"vw":10.06826},{"c":9.94,"h":10.27,"l":9.88,"n":10719,"o":10.15,"t":"2026-03-13T04:00:00Z","v":873491,"vw":9.983598},{"c":10.33,"h":10.33,"l":10.07,"n":11633,"o":10.18,"t":"2026-03-16T04:00:00Z","v":1392784,"vw":10.24208},{"c":10.79,"h":10.8,"l":10.3,"n":14563,"o":10.3,"t":"2026-03-17T04:00:00Z","v":1496385,"vw":10.615086},{"c":11.71,"h":11.8,"l":10.76,"n":22208,"o":10.79,"t":"2026-03-18T04:00:00Z","v":2672365,"vw":11.520829},{"c":11.9,"h":12.29,"l":11.18,"n":25587,"o":11.45,"t":"2026-03-19T04:00:00Z","v":3511773,"vw":11.751183},{"c":11.46,"h":12,"l":11.31,"n":13599,"o":11.95,"t":"2026-03-20T04:00:00Z","v":1735172,"vw":11.571825},{"c":12.07,"h":12.175,"l":11.465,"n":19224,"o":11.68,"t":"2026-03-23T04:00:00Z","v":1711241,"vw":11.960307},{"c":12.53,"h":12.735,"l":11.84,"n":20777,"o":11.91,"t":"2026-03-24T04:00:00Z","v":2381139,"vw":12.447793},{"c":12.64,"h":12.76,"l":12.31,"n":19825,"o":12.7,"t":"2026-03-25T04:00:00Z","v":1911401,"vw":12.566252},{"c":12.97,"h":13.05,"l":12.44,"n":26033,"o":12.5,"t":"2026-03-26T04:00:00Z","v":3476041,"vw":12.863789},{"c":12.93,"h":13.1,"l":12.74,"n":23775,"o":12.97,"t":"2026-03-27T04:00:00Z","v":1823092,"vw":12.905951},{"c":12.19,"h":13.07,"l":12.16,"n":19382,"o":13,"t":"2026-03-30T04:00:00Z","v":1593624,"vw":12.347342},{"c":12.58,"h":12.72,"l":12.11,"n":20171,"o":12.19,"t":"2026-03-31T04:00:00Z","v":2432831,"vw":12.557885},{"c":12.73,"h":13.05,"l":12.65,"n":18218,"o":12.79,"t":"2026-04-01T04:00:00Z","v":3108148,"vw":12.816776},{"c":12.88,"h":12.965,"l":12.2808,"n":25861,"o":12.31,"t":"2026-04-02T04:00:00Z","v":2298422,"vw":12.828194},{"c":12.93,"h":13.1899,"l":12.89,"n":14026,"o":12.98,"t":"2026-04-06T04:00:00Z","v":1008112,"vw":13.013884},{"c":13.21,"h":13.25,"l":12.53,"n":14933,"o":12.88,"t":"2026-04-07T04:00:00Z","v":1558823,"vw":13.109648},{"c":13.73,"h":13.84,"l":13.27,"n":20126,"o":13.528,"t":"2026-04-08T04:00:00Z","v":2547063,"vw":13.64554},{"c":14.82,"h":14.85,"l":13.805,"n":28874,"o":13.97,"t":"2026-04-09T04:00:00Z","v":3740688,"vw":14.564278},{"c":15.09,"h":15.25,"l":14.872,"n":23488,"o":15.05,"t":"2026-04-10T04:00:00Z","v":2438065,"vw":15.04843},{"c":14.97,"h":15.07,"l":14.59,"n":17118,"o":15,"t":"2026-04-13T04:00:00Z","v":2025995,"vw":14.89428},{"c":15.3,"h":15.695,"l":14.94,"n":22453,"o":15.34,"t":"2026-04-14T04:00:00Z","v":3411109,"vw":15.369753},{"c":15.73,"h":15.74,"l":14.98,"n":17284,"o":15.22,"t":"2026-04-15T04:00:00Z","v":2179049,"vw":15.523641},{"c":16.67,"h":16.73,"l":15.66,"n":24329,"o":15.8,"t":"2026-04-16T04:00:00Z","v":3010923,"vw":16.243553},{"c":16.96,"h":17.1695,"l":16.3,"n":29284,"o":16.9,"t":"2026-04-17T04:00:00Z","v":3689047,"vw":16.858081},{"c":17.63,"h":17.79,"l":16.8,"n":24936,"o":16.9,"t":"2026-04-20T04:00:00Z","v":2704197,"vw":17.45319},{"c":17.5,"h":17.99,"l":17.43,"n":26400,"o":17.68,"t":"2026-04-21T04:00:00Z","v":2389500,"vw":17.651066},{"c":16.95,"h":17.69,"l":16.7,"n":27108,"o":17.5,"t":"2026-04-22T04:00:00Z","v":2793743,"vw":17.017596},{"c":16.74,"h":17.18,"l":16.43,"n":20960,"o":16.92,"t":"2026-04-23T04:00:00Z","v":1754348,"vw":16.75334},{"c":16.93,"h":17.07,"l":16.57,"n":22068,"o":17,"t":"2026-04-24T04:00:00Z","v":2433219,"vw":16.897066},{"c":16.74,"h":16.8299,"l":16.335,"n":19415,"o":16.75,"t":"2026-04-27T04:00:00Z","v":2642736,"vw":16.652},{"c":16.16,"h":16.61,"l":15.83,"n":24343,"o":16.48,"t":"2026-04-28T04:00:00Z","v":2047103,"vw":16.124431},{"c":16.79,"h":17.02,"l":16.146,"n":22419,"o":16.19,"t":"2026-04-29T04:00:00Z","v":3774517,"vw":16.73644},{"c":17.69,"h":17.74,"l":16.88,"n":29149,"o":17.04,"t":"2026-04-30T04:00:00Z","v":2876142,"vw":17.430835},{"c":18.45,"h":18.69,"l":17.6,"n":26540,"o":17.79,"t":"2026-05-01T04:00:00Z","v":3418091,"vw":18.325068},{"c":18.34,"h":18.632,"l":17.945,"n":35062,"o":18.45,"t":"2026-05-04T04:00:00Z","v":5866840,"vw":18.291367},{"c":15.3,"h":16.03,"l":14.2805,"n":55184,"o":15.865,"t":"2026-05-05T04:00:00Z","v":6203710,"vw":15.139114},{"c":15.71,"h":15.82,"l":15.11,"n":33344,"o":15.3,"t":"2026-05-06T04:00:00Z","v":2756033,"vw":15.611477},{"c":14.55,"h":15.89,"l":14.35,"n":32088,"o":15.89,"t":"2026-05-07T04:00:00Z","v":3014350,"vw":14.655783},{"c":14.94,"h":15.2,"l":14.66,"n":24352,"o":14.81,"t":"2026-05-08T04:00:00Z","v":1531882,"vw":14.917482},{"c":15.68,"h":16.1,"l":15.5617,"n":23137,"o":15.91,"t":"2026-05-11T04:00:00Z","v":2413604,"vw":15.806116},{"c":15.04,"h":15.49,"l":14.5601,"n":19331,"o":15.32,"t":"2026-05-12T04:00:00Z","v":1790508,"vw":15.028774},{"c":15.77,"h":16.28,"l":14.98,"n":31313,"o":15.335,"t":"2026-05-13T04:00:00Z","v":3532796,"vw":15.838364},{"c":15.28,"h":16.18,"l":15.0601,"n":20827,"o":16.14,"t":"2026-05-14T04:00:00Z","v":1582588,"vw":15.3813},{"c":14.91,"h":15.09,"l":14.71,"n":20025,"o":14.83,"t":"2026-05-15T04:00:00Z","v":1940723,"vw":14.910362},{"c":14.96,"h":15.44,"l":14.79,"n":23561,"o":15.26,"t":"2026-05-18T04:00:00Z","v":2113433,"vw":15.040315},{"c":14.57,"h":14.94,"l":14.475,"n":17110,"o":14.8,"t":"2026-05-19T04:00:00Z","v":1014361,"vw":14.614208},{"c":14.47,"h":15.02,"l":14.385,"n":15013,"o":14.8,"t":"2026-05-20T04:00:00Z","v":1043584,"vw":14.58844},{"c":14.83,"h":14.92,"l":14.1,"n":18471,"o":14.43,"t":"2026-05-21T04:00:00Z","v":1531074,"vw":14.678368},{"c":15.67,"h":15.85,"l":15.06,"n":21517,"o":15.24,"t":"2026-05-22T04:00:00Z","v":2910537,"vw":15.564334},{"c":16.49,"h":16.54,"l":15.34,"n":22382,"o":15.97,"t":"2026-05-26T04:00:00Z","v":1882771,"vw":16.161293},{"c":19.4,"h":19.98,"l":16.59,"n":63223,"o":16.79,"t":"2026-05-27T04:00:00Z","v":7012464,"vw":18.94969},{"c":16.92,"h":19.0569,"l":16.32,"n":51644,"o":18.86,"t":"2026-05-28T04:00:00Z","v":5734715,"vw":16.994807},{"c":16.55,"h":17.155,"l":16.16,"n":29913,"o":17.155,"t":"2026-05-29T04:00:00Z","v":3210451,"vw":16.59627},{"c":17.87,"h":17.93,"l":16.375,"n":32820,"o":16.45,"t":"2026-06-01T04:00:00Z","v":3816591,"vw":17.441572},{"c":18.26,"h":18.8,"l":17.965,"n":30867,"o":17.965,"t":"2026-06-02T04:00:00Z","v":3167941,"vw":18.326456},{"c":17.56,"h":18.3,"l":17.175,"n":27859,"o":18.26,"t":"2026-06-03T04:00:00Z","v":2140703,"vw":17.494252},{"c":17.27,"h":17.315,"l":16.1,"n":23351,"o":16.64,"t":"2026-06-04T04:00:00Z","v":3069237,"vw":16.834267},{"c":15.35,"h":16.855,"l":15.23,"n":25208,"o":16.855,"t":"2026-06-05T04:00:00Z","v":2120549,"vw":15.735703},{"c":16.02,"h":17.06,"l":15.43,"n":26403,"o":15.47,"t":"2026-06-08T04:00:00Z","v":2963677,"vw":16.375808},{"c":14.26,"h":16.1,"l":14,"n":30365,"o":16.02,"t":"2026-06-09T04:00:00Z","v":3172097,"vw":14.62428},{"c":14.95,"h":15.0299,"l":14.26,"n":28863,"o":14.26,"t":"2026-06-10T04:00:00Z","v":2386041,"vw":14.759571},{"c":15.2,"h":15.24,"l":14.57,"n":16694,"o":15.12,"t":"2026-06-11T04:00:00Z","v":1314254,"vw":14.979525},{"c":15.26,"h":15.535,"l":14.8581,"n":16337,"o":15.23,"t":"2026-06-12T04:00:00Z","v":1168421,"vw":15.305103},{"c":15.13,"h":15.73,"l":14.73,"n":20682,"o":15.63,"t":"2026-06-15T04:00:00Z","v":4140888,"vw":15.13232},{"c":14.79,"h":15.2,"l":14.55,"n":16632,"o":15,"t":"2026-06-16T04:00:00Z","v":1529533,"vw":14.800599},{"c":15.09,"h":15.69,"l":14.61,"n":22833,"o":14.9,"t":"2026-06-17T04:00:00Z","v":1800522,"vw":15.198832},{"c":15.18,"h":15.86,"l":15.1,"n":18879,"o":15.69,"t":"2026-06-18T04:00:00Z","v":3036113,"vw":15.315063},{"c":15.58,"h":15.86,"l":15.04,"n":22248,"o":15.23,"t":"2026-06-22T04:00:00Z","v":2024132,"vw":15.47997},{"c":14.47,"h":15.14,"l":14.28,"n":20821,"o":14.81,"t":"2026-06-23T04:00:00Z","v":1794046,"vw":14.603387},{"c":13.96,"h":14.73,"l":13.7,"n":22858,"o":14.3,"t":"2026-06-24T04:00:00Z","v":1962013,"vw":13.996893},{"c":14.04,"h":14.29,"l":13.32,"n":15268,"o":14.08,"t":"2026-06-25T04:00:00Z","v":1280552,"vw":13.961316},{"c":13.52,"h":13.805,"l":13.07,"n":25502,"o":13.68,"t":"2026-06-26T04:00:00Z","v":4501490,"vw":13.495576},{"c":13.75,"h":13.82,"l":12.92,"n":22831,"o":13.51,"t":"2026-06-29T04:00:00Z","v":2012474,"vw":13.538289},{"c":13.9,"h":14.07,"l":13.51,"n":21033,"o":13.73,"t":"2026-06-30T04:00:00Z","v":3511148,"vw":13.88435},{"c":13.64,"h":14.18,"l":13.44,"n":20728,"o":13.6,"t":"2026-07-01T04:00:00Z","v":1295945,"vw":13.671336},{"c":12.71,"h":13.72,"l":12.42,"n":25289,"o":13.72,"t":"2026-07-02T04:00:00Z","v":1770987,"vw":12.770774},{"c":12.89,"h":13.34,"l":12.79,"n":15191,"o":12.91,"t":"2026-07-06T04:00:00Z","v":955873,"vw":12.981536},{"c":12.54,"h":12.8,"l":12.3,"n":19304,"o":12.48,"t":"2026-07-07T04:00:00Z","v":1692065,"vw":12.536185},{"c":12.87,"h":13.01,"l":12.45,"n":21184,"o":12.48,"t":"2026-07-08T04:00:00Z","v":1967967,"vw":12.818653},{"c":13.54,"h":13.6585,"l":13.015,"n":14613,"o":13.17,"t":"2026-07-09T04:00:00Z","v":830067,"vw":13.45489},{"c":13.44,"h":13.505,"l":13.2,"n":11223,"o":13.44,"t":"2026-07-10T04:00:00Z","v":711916,"vw":13.40716},{"c":12.43,"h":13.44,"l":12.34,"n":27756,"o":13.15,"t":"2026-07-13T04:00:00Z","v":2119271,"vw":12.577516},{"c":12.6,"h":12.9002,"l":12.5,"n":14184,"o":12.74,"t":"2026-07-14T04:00:00Z","v":917446,"vw":12.643859},{"c":11.88,"h":12.8,"l":11.73,"n":21199,"o":12.6,"t":"2026-07-15T04:00:00Z","v":1653428,"vw":11.958317},{"c":11.71,"h":11.8,"l":11.38,"n":23047,"o":11.5,"t":"2026-07-16T04:00:00Z","v":1808020,"vw":11.599739},{"c":11.65,"h":11.95,"l":11.24,"n":16520,"o":11.29,"t":"2026-07-17T04:00:00Z","v":1138037,"vw":11.628356},{"c":11.6,"h":11.91,"l":11.46,"n":13239,"o":11.82,"t":"2026-07-20T04:00:00Z","v":927086,"vw":11.621473},{"c":12.14,"h":12.18,"l":11.76,"n":19386,"o":11.95,"t":"2026-07-21T04:00:00Z","v":1576310,"vw":12.047316},{"c":10.45,"h":10.47,"l":9.26,"n":45542,"o":9.63,"t":"2026-07-22T04:00:00Z","v":5339569,"vw":10.125644},{"c":10.15,"h":10.64,"l":10.085,"n":22540,"o":10.2333,"t":"2026-07-23T04:00:00Z","v":1967179,"vw":10.261475},{"c":9.85,"h":10.22,"l":9.79,"n":21921,"o":10.17,"t":"2026-07-24T04:00:00Z","v":2000483,"vw":9.947858},{"c":9.5,"h":9.86,"l":9.26,"n":22410,"o":9.8,"t":"2026-07-27T04:00:00Z","v":1864411,"vw":9.489489},{"c":9.01,"h":9.28,"l":8.47,"n":25771,"o":9.27,"t":"2026-07-28T04:00:00Z","v":2210314,"vw":8.876944},{"c":8.33,"h":9.042,"l":8.19,"n":25467,"o":8.94,"t":"2026-07-29T04:00:00Z","v":2601294,"vw":8.401587},{"c":8.42,"h":8.825,"l":8.2,"n":37688,"o":8.43,"t":"2026-07-30T04:00:00Z","v":6270465,"vw":8.351377},{"c":8.51,"h":8.76,"l":8.34,"n":31391,"o":8.71,"t":"2026-07-31T04:00:00Z","v":3321818,"vw":8.555962},{"c":8.86,"h":8.935,"l":8.4025,"n":33687,"o":8.42,"t":"2026-08-03T04:00:00Z","v":3497001,"vw":8.773989},{"c":8.76,"h":9.2005,"l":8.62,"n":44792,"o":8.988,"t":"2026-08-04T04:00:00Z","v":5014034,"vw":8.85312},{"c":7.91,"h":8.63,"l":7.885,"n":33414,"o":8.54,"t":"2026-08-05T04:00:00Z","v":2938644,"vw":8.092934},{"c":7.495,"h":8.04,"l":7.48,"n":28001,"o":7.91,"t":"2026-08-06T04:00:00Z","v":2322311,"vw":7.674205},{"c":7.56,"h":7.72,"l":7.4,"n":22829,"o":7.64,"t":"2026-08-07T04:00:00Z","v":1564124,"vw":7.556575},{"c":7.63,"h":8.2,"l":7.61,"n":31660,"o":7.96,"t":"2026-08-10T04:00:00Z","v":2452899,"vw":7.877506},{"c":7.76,"h":7.91,"l":7.62,"n":21629,"o":7.73,"t":"2026-08-11T04:00:00Z","v":2023895,"vw":7.736658},{"c":8.16,"h":8.295,"l":7.99,"n":24577,"o":8.07,"t":"2026-08-12T04:00:00Z","v":2080590,"vw":8.175918},{"c":8.07,"h":8.36,"l":8.015,"n":20688,"o":8.07,"t":"2026-08-13T04:00:00Z","v":1962265,"vw":8.127068},{"c":8.4,"h":8.446,"l":8.03,"n":20978,"o":8.04,"t":"2026-08-14T04:00:00Z","v":2062574,"vw":8.344654},{"c":8.655,"h":8.7265,"l":8.4,"n":20365,"o":8.6,"t":"2026-08-17T04:00:00Z","v":2158850,"vw":8.576156},{"c":8.1,"h":8.47,"l":7.87,"n":26671,"o":8.27,"t":"2026-08-18T04:00:00Z","v":2896153,"vw":8.127384},{"c":8.01,"h":8.22,"l":7.81,"n":17547,"o":8.22,"t":"2026-08-19T04:00:00Z","v":1329428,"vw":7.984429},{"c":7.86,"h":8.165,"l":7.77,"n":16204,"o":8.04,"t":"2026-08-20T04:00:00Z","v":1374012,"vw":7.882295},{"c":7.77,"h":7.9,"l":7.63,"n":15051,"o":7.9,"t":"2026-08-21T04:00:00Z","v":1220788,"vw":7.756287},{"c":7.71,"h":7.73,"l":7.46,"n":16551,"o":7.6,"t":"2026-08-24T04:00:00Z","v":1407535,"vw":7.650919},{"c":8.02,"h":8.04,"l":7.79,"n":15319,"o":7.9,"t":"2026-08-25T04:00:00Z","v":1898946,"vw":7.935952},{"c":7.91,"h":8.05,"l":7.8637,"n":16140,"o":8,"t":"2026-08-26T04:00:00Z","v":1537986,"vw":7.920515},{"c":7.79,"h":8.04,"l":7.66,"n":14432,"o":7.95,"t":"2026-08-27T04:00:00Z","v":1545014,"vw":7.770364},{"c":7.72,"h":7.84,"l":7.575,"n":16239,"o":7.75,"t":"2026-08-28T04:00:00Z","v":1558597,"vw":7.71032},{"c":7.75,"h":7.775,"l":7.54,"n":14971,"o":7.73,"t":"2026-08-31T04:00:00Z","v":1711868,"vw":7.693096},{"c":7.47,"h":7.7,"l":7.44,"n":15577,"o":7.66,"t":"2026-09-01T04:00:00Z","v":1476672,"vw":7.49056},{"c":7.52,"h":7.61,"l":7.43,"n":13865,"o":7.5,"t":"2026-09-02T04:00:00Z","v":1179990,"vw":7.511375},{"c":7.15,"h":7.53,"l":7.12,"n":13732,"o":7.53,"t":"2026-09-03T04:00:00Z","v":1100911,"vw":7.216659},{"c":7.1,"h":7.33,"l":7.041,"n":18413,"o":7.21,"t":"2026-09-04T04:00:00Z","v":1642944,"vw":7.146761},{"c":7.58,"h":7.64,"l":7.12,"n":22727,"o":7.18,"t":"2026-09-08T04:00:00Z","v":2298499,"vw":7.521225},{"c":7.2,"h":7.56,"l":7.165,"n":18660,"o":7.47,"t":"2026-09-09T04:00:00Z","v":1661596,"vw":7.2445},{"c":7.18,"h":7.385,"l":7.0203,"n":16573,"o":7.065,"t":"2026-09-10T04:00:00Z","v":1406539,"vw":7.246787},{"c":7.54,"h":7.61,"l":7.285,"n":15621,"o":7.33,"t":"2026-09-11T04:00:00Z","v":1520312,"vw":7.514533},{"c":7.04,"h":7.385,"l":7.015,"n":15745,"o":7.35,"t":"2026-09-14T04:00:00Z","v":1642276,"vw":7.155276},{"c":7.08,"h":7.205,"l":7,"n":15896,"o":7.15,"t":"2026-09-15T04:00:00Z","v":1860711,"vw":7.071344},{"c":7.09,"h":7.315,"l":6.96,"n":13313,"o":7.19,"t":"2026-09-16T04:00:00Z","v":1248366,"vw":7.133281},{"c":7.1,"h":7.33,"l":7.08,"n":15255,"o":7.285,"t":"2026-09-17T04:00:00Z","v":1827582,"vw":7.161127},{"c":7.2,"h":7.25,"l":7.1,"n":15475,"o":7.21,"t":"2026-09-18T04:00:00Z","v":3697433,"vw":7.19179},{"c":7.21,"h":7.31,"l":7.1,"n":14256,"o":7.31,"t":"2026-09-21T04:00:00Z","v":1497721,"vw":7.189982},{"c":7.29,"h":7.34,"l":7.085,"n":13376,"o":7.18,"t":"2026-09-22T04:00:00Z","v":1242728,"vw":7.238369},{"c":7.11,"h":7.3069,"l":7.065,"n":11254,"o":7.29,"t":"2026-09-23T04:00:00Z","v":991953,"vw":7.145861},{"c":6.935,"h":7.08,"l":6.84,"n":12345,"o":7.06,"t":"2026-09-24T04:00:00Z","v":1277906,"vw":6.940647},{"c":7.13,"h":7.18,"l":6.8824,"n":15327,"o":6.98,"t":"2026-09-25T04:00:00Z","v":1601851,"vw":7.072854},{"c":6.8,"h":7.09,"l":6.761,"n":13846,"o":7.08,"t":"2026-09-28T04:00:00Z","v":1855314,"vw":6.826825},{"c":6.87,"h":6.91,"l":6.76,"n":11912,"o":6.86,"t":"2026-09-29T04:00:00Z","v":1161708,"vw":6.846726},{"c":6.835,"h":6.935,"l":6.73,"n":13067,"o":6.93,"t":"2026-09-30T04:00:00Z","v":1856595,"vw":6.81188},{"c":7.07,"h":7.16,"l":6.785,"n":13923,"o":6.91,"t":"2026-10-01T04:00:00Z","v":1863684,"vw":7.035851},{"c":7.04,"h":7.25,"l":6.93,"n":24153,"o":7.19,"t":"2026-10-02T04:00:00Z","v":2638101,"vw":7.052419},{"c":7.15,"h":7.18,"l":6.95,"n":13203,"o":7.12,"t":"2026-10-05T04:00:00Z","v":1782076,"vw":7.104203},{"c":7.62,"h":7.635,"l":7.17,"n":19062,"o":7.2,"t":"2026-10-06T04:00:00Z","v":2556520,"vw":7.512974},{"c":7.76,"h":7.9086,"l":7.47,"n":18667,"o":7.5,"t":"2026-10-07T04:00:00Z","v":2216090,"vw":7.745894},{"c":7.49,"h":7.74,"l":7.32,"n":14533,"o":7.57,"t":"2026-10-08T04:00:00Z","v":1836574,"vw":7.499932},{"c":7.46,"h":7.75,"l":7.365,"n":10159,"o":7.6,"t":"2026-10-09T04:00:00Z","v":871001,"vw":7.472272},{"c":7.03,"h":7.41,"l":7.005,"n":10863,"o":7.41,"t":"2026-10-12T04:00:00Z","v":1241696,"vw":7.113054},{"c":6.96,"h":7.02,"l":6.8,"n":12835,"o":6.96,"t":"2026-10-13T04:00:00Z","v":1218740,"vw":6.929137},{"c":6.64,"h":6.9,"l":6.56,"n":14145,"o":6.9,"t":"2026-10-14T04:00:00Z","v":1724451,"vw":6.695531},{"c":6.53,"h":6.55,"l":6.35,"n":16554,"o":6.5,"t":"2026-10-15T04:00:00Z","v":1377184,"vw":6.482091},{"c":6.31,"h":6.55,"l":6.285,"n":12806,"o":6.5,"t":"2026-10-16T04:00:00Z","v":1125928,"vw":6.359548},{"c":6.43,"h":6.54,"l":6.315,"n":11345,"o":6.47,"t":"2026-10-19T04:00:00Z","v":1013588,"vw":6.434556},{"c":6.58,"h":6.635,"l":6.36,"n":12502,"o":6.4,"t":"2026-10-20T04:00:00Z","v":1959008,"vw":6.554773},{"c":6.69,"h":6.76,"l":6.565,"n":10602,"o":6.67,"t":"2026-10-21T04:00:00Z","v":1017533,"vw":6.666952}],"volatilityBars":[{"c":7.21,"h":7.31,"l":7.19,"n":448,"o":7.31,"t":"2026-09-21T13:30:00Z","v":54291,"vw":7.274704},{"c":7.17,"h":7.26,"l":7.165,"n":288,"o":7.225,"t":"2026-09-21T13:45:00Z","v":13882,"vw":7.195542},{"c":7.18,"h":7.2,"l":7.13,"n":363,"o":7.17,"t":"2026-09-21T14:00:00Z","v":28997,"vw":7.168685},{"c":7.24,"h":7.25,"l":7.19,"n":275,"o":7.2,"t":"2026-09-21T14:15:00Z","v":10390,"vw":7.223632},{"c":7.205,"h":7.26,"l":7.205,"n":291,"o":7.25,"t":"2026-09-21T14:30:00Z","v":24620,"vw":7.24708},{"c":7.23,"h":7.24,"l":7.2,"n":318,"o":7.2,"t":"2026-09-21T14:45:00Z","v":14371,"vw":7.221295},{"c":7.2401,"h":7.26,"l":7.23,"n":328,"o":7.23,"t":"2026-09-21T15:00:00Z","v":23882,"vw":7.243239},{"c":7.225,"h":7.255,"l":7.2,"n":472,"o":7.245,"t":"2026-09-21T15:15:00Z","v":35761,"vw":7.231019},{"c":7.215,"h":7.23,"l":7.215,"n":241,"o":7.225,"t":"2026-09-21T15:30:00Z","v":10264,"vw":7.225457},{"c":7.23,"h":7.23,"l":7.21,"n":195,"o":7.21,"t":"2026-09-21T15:45:00Z","v":8691,"vw":7.226268},{"c":7.13,"h":7.23,"l":7.11,"n":671,"o":7.225,"t":"2026-09-21T16:00:00Z","v":50660,"vw":7.15419},{"c":7.12,"h":7.14,"l":7.11,"n":448,"o":7.13,"t":"2026-09-21T16:15:00Z","v":23448,"vw":7.117322},{"c":7.115,"h":7.1392,"l":7.115,"n":249,"o":7.125,"t":"2026-09-21T16:30:00Z","v":15165,"vw":7.130388},{"c":7.115,"h":7.1199,"l":7.1,"n":371,"o":7.115,"t":"2026-09-21T16:45:00Z","v":27373,"vw":7.111672},{"c":7.135,"h":7.14,"l":7.105,"n":376,"o":7.115,"t":"2026-09-21T17:00:00Z","v":40067,"vw":7.124584},{"c":7.125,"h":7.135,"l":7.115,"n":239,"o":7.135,"t":"2026-09-21T17:15:00Z","v":15423,"vw":7.124627},{"c":7.135,"h":7.14,"l":7.11,"n":326,"o":7.12,"t":"2026-09-21T17:30:00Z","v":26539,"vw":7.129561},{"c":7.165,"h":7.17,"l":7.12,"n":752,"o":7.135,"t":"2026-09-21T17:45:00Z","v":65543,"vw":7.141055},{"c":7.165,"h":7.165,"l":7.145,"n":357,"o":7.165,"t":"2026-09-21T18:00:00Z","v":28614,"vw":7.15677},{"c":7.165,"h":7.175,"l":7.155,"n":414,"o":7.17,"t":"2026-09-21T18:15:00Z","v":21673,"vw":7.163373},{"c":7.185,"h":7.185,"l":7.16,"n":278,"o":7.165,"t":"2026-09-21T18:30:00Z","v":13425,"vw":7.174799},{"c":7.17,"h":7.2,"l":7.16,"n":489,"o":7.185,"t":"2026-09-21T18:45:00Z","v":52114,"vw":7.184767},{"c":7.175,"h":7.18,"l":7.16,"n":443,"o":7.17,"t":"2026-09-21T19:00:00Z","v":29690,"vw":7.169163},{"c":7.16,"h":7.185,"l":7.16,"n":646,"o":7.175,"t":"2026-09-21T19:15:00Z","v":40461,"vw":7.176391},{"c":7.18,"h":7.215,"l":7.16,"n":1074,"o":7.16,"t":"2026-09-21T19:30:00Z","v":117904,"vw":7.197726},{"c":7.205,"h":7.23,"l":7.17,"n":2710,"o":7.185,"t":"2026-09-21T19:45:00Z","v":249797,"vw":7.198178},{"c":7.23,"h":7.23,"l":7.21,"n":48,"o":7.21,"t":"2026-09-21T20:00:00Z","v":263432,"vw":7.210054},{"c":7.23,"h":7.23,"l":7.23,"n":6,"o":7.23,"t":"2026-09-21T20:15:00Z","v":700,"vw":7.23},{"c":7.24,"h":7.24,"l":7.24,"n":2,"o":7.24,"t":"2026-09-21T21:00:00Z","v":680,"vw":7.24},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-09-21T21:15:00Z","v":200,"vw":7.25},{"c":7.25,"h":7.25,"l":7.25,"n":2,"o":7.25,"t":"2026-09-21T23:15:00Z","v":136,"vw":7.25},{"c":7.18,"h":7.21,"l":7.18,"n":3,"o":7.21,"t":"2026-09-22T11:00:00Z","v":2699,"vw":7.207745},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-09-22T13:15:00Z","v":130,"vw":7.19},{"c":7.185,"h":7.23,"l":7.14,"n":537,"o":7.18,"t":"2026-09-22T13:30:00Z","v":52735,"vw":7.18679},{"c":7.32,"h":7.34,"l":7.19,"n":567,"o":7.19,"t":"2026-09-22T13:45:00Z","v":33573,"vw":7.287705},{"c":7.25,"h":7.325,"l":7.235,"n":357,"o":7.32,"t":"2026-09-22T14:00:00Z","v":20294,"vw":7.270155},{"c":7.23,"h":7.29,"l":7.22,"n":475,"o":7.25,"t":"2026-09-22T14:15:00Z","v":26615,"vw":7.254279},{"c":7.14,"h":7.25,"l":7.135,"n":397,"o":7.231,"t":"2026-09-22T14:30:00Z","v":20184,"vw":7.195466},{"c":7.105,"h":7.15,"l":7.105,"n":568,"o":7.135,"t":"2026-09-22T14:45:00Z","v":51439,"vw":7.136686},{"c":7.135,"h":7.135,"l":7.105,"n":382,"o":7.105,"t":"2026-09-22T15:00:00Z","v":16492,"vw":7.119565},{"c":7.125,"h":7.145,"l":7.115,"n":431,"o":7.135,"t":"2026-09-22T15:15:00Z","v":25296,"vw":7.126739},{"c":7.085,"h":7.12,"l":7.085,"n":263,"o":7.12,"t":"2026-09-22T15:30:00Z","v":13487,"vw":7.110255},{"c":7.1,"h":7.1,"l":7.085,"n":212,"o":7.085,"t":"2026-09-22T15:45:00Z","v":12323,"vw":7.091298},{"c":7.11,"h":7.115,"l":7.085,"n":339,"o":7.095,"t":"2026-09-22T16:00:00Z","v":29377,"vw":7.098121},{"c":7.125,"h":7.125,"l":7.095,"n":375,"o":7.11,"t":"2026-09-22T16:15:00Z","v":26443,"vw":7.10223},{"c":7.155,"h":7.155,"l":7.13,"n":303,"o":7.13,"t":"2026-09-22T16:30:00Z","v":12683,"vw":7.140405},{"c":7.1591,"h":7.17,"l":7.155,"n":243,"o":7.155,"t":"2026-09-22T16:45:00Z","v":11750,"vw":7.160981},{"c":7.185,"h":7.19,"l":7.145,"n":373,"o":7.155,"t":"2026-09-22T17:00:00Z","v":27775,"vw":7.154783},{"c":7.18,"h":7.195,"l":7.165,"n":351,"o":7.185,"t":"2026-09-22T17:15:00Z","v":19047,"vw":7.183584},{"c":7.17,"h":7.18,"l":7.165,"n":150,"o":7.175,"t":"2026-09-22T17:30:00Z","v":6966,"vw":7.171538},{"c":7.215,"h":7.216,"l":7.165,"n":476,"o":7.165,"t":"2026-09-22T17:45:00Z","v":27615,"vw":7.189049},{"c":7.25,"h":7.275,"l":7.215,"n":527,"o":7.218,"t":"2026-09-22T18:00:00Z","v":48722,"vw":7.232783},{"c":7.255,"h":7.255,"l":7.24,"n":288,"o":7.255,"t":"2026-09-22T18:15:00Z","v":17206,"vw":7.250543},{"c":7.265,"h":7.275,"l":7.235,"n":669,"o":7.26,"t":"2026-09-22T18:30:00Z","v":54138,"vw":7.259023},{"c":7.265,"h":7.285,"l":7.26,"n":455,"o":7.26,"t":"2026-09-22T18:45:00Z","v":41022,"vw":7.271775},{"c":7.275,"h":7.285,"l":7.265,"n":484,"o":7.265,"t":"2026-09-22T19:00:00Z","v":42111,"vw":7.277772},{"c":7.26,"h":7.285,"l":7.2314,"n":680,"o":7.28,"t":"2026-09-22T19:15:00Z","v":59390,"vw":7.24627},{"c":7.255,"h":7.275,"l":7.255,"n":485,"o":7.26,"t":"2026-09-22T19:30:00Z","v":36705,"vw":7.261091},{"c":7.29,"h":7.325,"l":7.255,"n":1925,"o":7.255,"t":"2026-09-22T19:45:00Z","v":261396,"vw":7.274408},{"c":7.29,"h":7.29,"l":7.29,"n":9,"o":7.29,"t":"2026-09-22T20:00:00Z","v":223415,"vw":7.29},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-09-22T20:30:00Z","v":137,"vw":7.29},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-09-23T09:15:00Z","v":148,"vw":7.3},{"c":7.265,"h":7.265,"l":7.265,"n":1,"o":7.265,"t":"2026-09-23T11:30:00Z","v":100,"vw":7.265},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-09-23T13:00:00Z","v":1000,"vw":7.27},{"c":7.12,"h":7.3069,"l":7.12,"n":358,"o":7.29,"t":"2026-09-23T13:30:00Z","v":42062,"vw":7.203817},{"c":7.14,"h":7.14,"l":7.095,"n":352,"o":7.13,"t":"2026-09-23T13:45:00Z","v":26281,"vw":7.119185},{"c":7.145,"h":7.165,"l":7.1301,"n":502,"o":7.14,"t":"2026-09-23T14:00:00Z","v":35162,"vw":7.151632},{"c":7.175,"h":7.175,"l":7.145,"n":360,"o":7.145,"t":"2026-09-23T14:15:00Z","v":22898,"vw":7.156468},{"c":7.16,"h":7.195,"l":7.1507,"n":371,"o":7.17,"t":"2026-09-23T14:30:00Z","v":30250,"vw":7.170867},{"c":7.21,"h":7.22,"l":7.16,"n":392,"o":7.17,"t":"2026-09-23T14:45:00Z","v":23549,"vw":7.190245},{"c":7.195,"h":7.225,"l":7.19,"n":296,"o":7.21,"t":"2026-09-23T15:00:00Z","v":18049,"vw":7.204134},{"c":7.19,"h":7.21,"l":7.19,"n":402,"o":7.195,"t":"2026-09-23T15:15:00Z","v":28215,"vw":7.200406},{"c":7.2,"h":7.2,"l":7.16,"n":263,"o":7.18,"t":"2026-09-23T15:30:00Z","v":27007,"vw":7.183078},{"c":7.19,"h":7.205,"l":7.175,"n":278,"o":7.2,"t":"2026-09-23T15:45:00Z","v":16288,"vw":7.190088},{"c":7.185,"h":7.195,"l":7.185,"n":210,"o":7.19,"t":"2026-09-23T16:00:00Z","v":11247,"vw":7.189316},{"c":7.205,"h":7.215,"l":7.185,"n":269,"o":7.185,"t":"2026-09-23T16:15:00Z","v":17038,"vw":7.201029},{"c":7.18,"h":7.225,"l":7.18,"n":386,"o":7.205,"t":"2026-09-23T16:30:00Z","v":31074,"vw":7.206914},{"c":7.175,"h":7.18,"l":7.16,"n":213,"o":7.18,"t":"2026-09-23T16:45:00Z","v":20480,"vw":7.171936},{"c":7.14,"h":7.175,"l":7.12,"n":287,"o":7.175,"t":"2026-09-23T17:00:00Z","v":25061,"vw":7.134733},{"c":7.145,"h":7.165,"l":7.14,"n":256,"o":7.14,"t":"2026-09-23T17:15:00Z","v":13599,"vw":7.153173},{"c":7.175,"h":7.175,"l":7.135,"n":316,"o":7.14,"t":"2026-09-23T17:30:00Z","v":35683,"vw":7.141805},{"c":7.19,"h":7.19,"l":7.155,"n":286,"o":7.17,"t":"2026-09-23T17:45:00Z","v":12746,"vw":7.17307},{"c":7.175,"h":7.185,"l":7.165,"n":271,"o":7.18,"t":"2026-09-23T18:00:00Z","v":19065,"vw":7.178728},{"c":7.175,"h":7.18,"l":7.17,"n":220,"o":7.1792,"t":"2026-09-23T18:15:00Z","v":11954,"vw":7.174114},{"c":7.175,"h":7.185,"l":7.155,"n":385,"o":7.17,"t":"2026-09-23T18:30:00Z","v":28436,"vw":7.168802},{"c":7.185,"h":7.19,"l":7.17,"n":237,"o":7.1791,"t":"2026-09-23T18:45:00Z","v":11946,"vw":7.178991},{"c":7.175,"h":7.195,"l":7.175,"n":379,"o":7.185,"t":"2026-09-23T19:00:00Z","v":28400,"vw":7.18152},{"c":7.145,"h":7.17,"l":7.145,"n":428,"o":7.17,"t":"2026-09-23T19:15:00Z","v":26287,"vw":7.153757},{"c":7.085,"h":7.15,"l":7.08,"n":529,"o":7.145,"t":"2026-09-23T19:30:00Z","v":36819,"vw":7.113444},{"c":7.105,"h":7.135,"l":7.065,"n":2188,"o":7.085,"t":"2026-09-23T19:45:00Z","v":178790,"vw":7.104597},{"c":7.11,"h":7.13,"l":7.11,"n":30,"o":7.11,"t":"2026-09-23T20:00:00Z","v":200124,"vw":7.110428},{"c":7.02,"h":7.03,"l":7.01,"n":19,"o":7.01,"t":"2026-09-24T09:30:00Z","v":1654,"vw":7.017568},{"c":7.05,"h":7.05,"l":7.05,"n":6,"o":7.05,"t":"2026-09-24T11:00:00Z","v":5150,"vw":7.05},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-09-24T11:30:00Z","v":2009,"vw":7.05},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-09-24T11:45:00Z","v":2009,"vw":7.05},{"c":7.04,"h":7.05,"l":7.04,"n":5,"o":7.05,"t":"2026-09-24T12:00:00Z","v":1564,"vw":7.046829},{"c":7.07,"h":7.07,"l":7.07,"n":9,"o":7.07,"t":"2026-09-24T13:15:00Z","v":711,"vw":7.07},{"c":7.03,"h":7.08,"l":7,"n":306,"o":7.06,"t":"2026-09-24T13:30:00Z","v":60522,"vw":7.041416},{"c":7.02,"h":7.06,"l":7.02,"n":204,"o":7.03,"t":"2026-09-24T13:45:00Z","v":12336,"vw":7.037274},{"c":7.015,"h":7.05,"l":6.995,"n":613,"o":7.025,"t":"2026-09-24T14:00:00Z","v":64484,"vw":7.011161},{"c":6.95,"h":7.01,"l":6.92,"n":502,"o":7.01,"t":"2026-09-24T14:15:00Z","v":89682,"vw":6.981125},{"c":6.945,"h":6.99,"l":6.945,"n":316,"o":6.95,"t":"2026-09-24T14:30:00Z","v":21537,"vw":6.96551},{"c":6.92,"h":6.945,"l":6.91,"n":370,"o":6.94,"t":"2026-09-24T14:45:00Z","v":20016,"vw":6.926064},{"c":6.925,"h":6.935,"l":6.9,"n":358,"o":6.92,"t":"2026-09-24T15:00:00Z","v":18501,"vw":6.913182},{"c":6.845,"h":6.925,"l":6.845,"n":564,"o":6.925,"t":"2026-09-24T15:15:00Z","v":69682,"vw":6.876069},{"c":6.9,"h":6.9099,"l":6.84,"n":538,"o":6.84,"t":"2026-09-24T15:30:00Z","v":57641,"vw":6.86686},{"c":6.905,"h":6.92,"l":6.8901,"n":360,"o":6.91,"t":"2026-09-24T15:45:00Z","v":30775,"vw":6.906875},{"c":6.9,"h":6.9,"l":6.875,"n":279,"o":6.9,"t":"2026-09-24T16:00:00Z","v":22185,"vw":6.88835},{"c":6.966,"h":7.01,"l":6.9,"n":697,"o":6.9,"t":"2026-09-24T16:15:00Z","v":62737,"vw":6.962363},{"c":6.98,"h":7,"l":6.95,"n":251,"o":6.96,"t":"2026-09-24T16:30:00Z","v":12727,"vw":6.975958},{"c":6.99,"h":6.995,"l":6.978,"n":189,"o":6.98,"t":"2026-09-24T16:45:00Z","v":8858,"vw":6.985154},{"c":6.9738,"h":6.985,"l":6.97,"n":270,"o":6.985,"t":"2026-09-24T17:00:00Z","v":14109,"vw":6.978367},{"c":6.965,"h":6.996,"l":6.96,"n":276,"o":6.97,"t":"2026-09-24T17:15:00Z","v":23282,"vw":6.976063},{"c":6.9339,"h":6.97,"l":6.93,"n":213,"o":6.97,"t":"2026-09-24T17:30:00Z","v":14168,"vw":6.938919},{"c":6.945,"h":6.955,"l":6.931,"n":218,"o":6.931,"t":"2026-09-24T17:45:00Z","v":12100,"vw":6.945909},{"c":6.9518,"h":6.955,"l":6.91,"n":264,"o":6.945,"t":"2026-09-24T18:00:00Z","v":17545,"vw":6.93121},{"c":6.945,"h":6.96,"l":6.945,"n":260,"o":6.96,"t":"2026-09-24T18:15:00Z","v":12634,"vw":6.950394},{"c":6.935,"h":6.955,"l":6.925,"n":209,"o":6.945,"t":"2026-09-24T18:30:00Z","v":13661,"vw":6.937771},{"c":6.945,"h":6.955,"l":6.93,"n":366,"o":6.935,"t":"2026-09-24T18:45:00Z","v":22357,"vw":6.943578},{"c":6.925,"h":6.945,"l":6.925,"n":201,"o":6.945,"t":"2026-09-24T19:00:00Z","v":9464,"vw":6.934139},{"c":6.9,"h":6.93,"l":6.9,"n":480,"o":6.925,"t":"2026-09-24T19:15:00Z","v":21564,"vw":6.92303},{"c":6.905,"h":6.92,"l":6.88,"n":1025,"o":6.9,"t":"2026-09-24T19:30:00Z","v":104288,"vw":6.902744},{"c":6.935,"h":6.95,"l":6.89,"n":2290,"o":6.905,"t":"2026-09-24T19:45:00Z","v":222255,"vw":6.926817},{"c":6.935,"h":6.935,"l":6.93,"n":23,"o":6.93,"t":"2026-09-24T20:00:00Z","v":196190,"vw":6.934997},{"c":6.96,"h":6.96,"l":6.96,"n":12,"o":6.96,"t":"2026-09-24T21:15:00Z","v":143,"vw":6.96},{"c":6.97,"h":6.97,"l":6.97,"n":2,"o":6.97,"t":"2026-09-24T21:30:00Z","v":143,"vw":6.97},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-09-25T10:30:00Z","v":231,"vw":7.08},{"c":6.945,"h":6.945,"l":6.945,"n":1,"o":6.945,"t":"2026-09-25T10:45:00Z","v":100,"vw":6.945},{"c":7.02,"h":7.02,"l":7.02,"n":4,"o":7.02,"t":"2026-09-25T13:00:00Z","v":300,"vw":7.02},{"c":6.955,"h":6.98,"l":6.915,"n":321,"o":6.98,"t":"2026-09-25T13:30:00Z","v":37355,"vw":6.954055},{"c":6.95,"h":7.02,"l":6.94,"n":311,"o":6.94,"t":"2026-09-25T13:45:00Z","v":28884,"vw":6.978735},{"c":6.92,"h":6.9699,"l":6.9,"n":282,"o":6.9596,"t":"2026-09-25T14:00:00Z","v":16050,"vw":6.929472},{"c":7,"h":7.04,"l":6.8824,"n":466,"o":6.91,"t":"2026-09-25T14:15:00Z","v":38335,"vw":6.979211},{"c":6.96,"h":6.99,"l":6.945,"n":264,"o":6.99,"t":"2026-09-25T14:30:00Z","v":23641,"vw":6.969778},{"c":6.965,"h":6.99,"l":6.945,"n":408,"o":6.96,"t":"2026-09-25T14:45:00Z","v":22035,"vw":6.967565},{"c":6.97,"h":7,"l":6.96,"n":451,"o":6.965,"t":"2026-09-25T15:00:00Z","v":22828,"vw":6.977114},{"c":6.9708,"h":6.995,"l":6.96,"n":363,"o":6.965,"t":"2026-09-25T15:15:00Z","v":23964,"vw":6.977765},{"c":6.945,"h":6.995,"l":6.945,"n":404,"o":6.97,"t":"2026-09-25T15:30:00Z","v":22990,"vw":6.972971},{"c":6.985,"h":6.985,"l":6.94,"n":401,"o":6.94,"t":"2026-09-25T15:45:00Z","v":23171,"vw":6.958646},{"c":7.015,"h":7.0462,"l":6.99,"n":387,"o":6.99,"t":"2026-09-25T16:00:00Z","v":20141,"vw":7.021735},{"c":7.015,"h":7.03,"l":6.995,"n":364,"o":7.02,"t":"2026-09-25T16:15:00Z","v":21520,"vw":7.01618},{"c":6.98,"h":7.015,"l":6.975,"n":317,"o":7.015,"t":"2026-09-25T16:30:00Z","v":19463,"vw":6.998146},{"c":7,"h":7,"l":6.965,"n":367,"o":6.98,"t":"2026-09-25T16:45:00Z","v":19544,"vw":6.976083},{"c":6.99,"h":6.995,"l":6.985,"n":248,"o":6.99,"t":"2026-09-25T17:00:00Z","v":12253,"vw":6.98953},{"c":6.985,"h":6.99,"l":6.98,"n":276,"o":6.99,"t":"2026-09-25T17:15:00Z","v":15155,"vw":6.983216},{"c":6.975,"h":6.98,"l":6.955,"n":482,"o":6.98,"t":"2026-09-25T17:30:00Z","v":37613,"vw":6.966459},{"c":6.975,"h":6.98,"l":6.96,"n":436,"o":6.975,"t":"2026-09-25T17:45:00Z","v":22282,"vw":6.973812},{"c":6.975,"h":6.975,"l":6.965,"n":349,"o":6.975,"t":"2026-09-25T18:00:00Z","v":17422,"vw":6.969812},{"c":6.98,"h":6.98,"l":6.965,"n":425,"o":6.97,"t":"2026-09-25T18:15:00Z","v":23530,"vw":6.972685},{"c":7,"h":7,"l":6.975,"n":376,"o":6.98,"t":"2026-09-25T18:30:00Z","v":20970,"vw":6.984295},{"c":7.04,"h":7.04,"l":6.975,"n":801,"o":7,"t":"2026-09-25T18:45:00Z","v":62149,"vw":7.003079},{"c":7.035,"h":7.045,"l":7.025,"n":556,"o":7.035,"t":"2026-09-25T19:00:00Z","v":38605,"vw":7.030887},{"c":7.1,"h":7.12,"l":7.025,"n":1064,"o":7.03,"t":"2026-09-25T19:15:00Z","v":120876,"vw":7.080371},{"c":7.145,"h":7.145,"l":7.09,"n":929,"o":7.095,"t":"2026-09-25T19:30:00Z","v":89062,"vw":7.114344},{"c":7.13,"h":7.18,"l":7.12,"n":3473,"o":7.145,"t":"2026-09-25T19:45:00Z","v":398739,"vw":7.150388},{"c":7.13,"h":7.17,"l":7.13,"n":28,"o":7.13,"t":"2026-09-25T20:00:00Z","v":386164,"vw":7.130203},{"c":6.87,"h":7.09,"l":6.87,"n":372,"o":7.08,"t":"2026-09-28T13:30:00Z","v":74238,"vw":6.958106},{"c":6.855,"h":6.89,"l":6.85,"n":316,"o":6.87,"t":"2026-09-28T13:45:00Z","v":30886,"vw":6.868929},{"c":6.84,"h":6.875,"l":6.84,"n":480,"o":6.85,"t":"2026-09-28T14:00:00Z","v":33107,"vw":6.855899},{"c":6.85,"h":6.89,"l":6.85,"n":364,"o":6.85,"t":"2026-09-28T14:15:00Z","v":24548,"vw":6.861784},{"c":6.795,"h":6.86,"l":6.79,"n":542,"o":6.85,"t":"2026-09-28T14:30:00Z","v":46933,"vw":6.817042},{"c":6.835,"h":6.84,"l":6.775,"n":580,"o":6.79,"t":"2026-09-28T14:45:00Z","v":46703,"vw":6.813064},{"c":6.81,"h":6.84,"l":6.805,"n":392,"o":6.835,"t":"2026-09-28T15:00:00Z","v":19401,"vw":6.828563},{"c":6.83,"h":6.83,"l":6.795,"n":410,"o":6.805,"t":"2026-09-28T15:15:00Z","v":21104,"vw":6.812829},{"c":6.81,"h":6.83,"l":6.805,"n":304,"o":6.825,"t":"2026-09-28T15:30:00Z","v":15966,"vw":6.815367},{"c":6.815,"h":6.82,"l":6.8,"n":220,"o":6.81,"t":"2026-09-28T15:45:00Z","v":12519,"vw":6.810866},{"c":6.81,"h":6.82,"l":6.795,"n":420,"o":6.815,"t":"2026-09-28T16:00:00Z","v":27429,"vw":6.807766},{"c":6.875,"h":6.8899,"l":6.8,"n":387,"o":6.81,"t":"2026-09-28T16:15:00Z","v":19219,"vw":6.837226},{"c":6.825,"h":6.8772,"l":6.82,"n":274,"o":6.87,"t":"2026-09-28T16:30:00Z","v":11710,"vw":6.848596},{"c":6.79,"h":6.835,"l":6.79,"n":243,"o":6.83,"t":"2026-09-28T16:45:00Z","v":12620,"vw":6.815161},{"c":6.85,"h":6.85,"l":6.77,"n":484,"o":6.81,"t":"2026-09-28T17:00:00Z","v":47845,"vw":6.80238},{"c":6.79,"h":6.85,"l":6.78,"n":299,"o":6.845,"t":"2026-09-28T17:15:00Z","v":19258,"vw":6.82549},{"c":6.775,"h":6.795,"l":6.761,"n":420,"o":6.795,"t":"2026-09-28T17:30:00Z","v":31622,"vw":6.779294},{"c":6.845,"h":6.85,"l":6.775,"n":382,"o":6.775,"t":"2026-09-28T17:45:00Z","v":28837,"vw":6.824524},{"c":6.84,"h":6.85,"l":6.835,"n":441,"o":6.845,"t":"2026-09-28T18:00:00Z","v":26295,"vw":6.844185},{"c":6.85,"h":6.855,"l":6.83,"n":465,"o":6.84,"t":"2026-09-28T18:15:00Z","v":30094,"vw":6.84503},{"c":6.81,"h":6.85,"l":6.8,"n":475,"o":6.84,"t":"2026-09-28T18:30:00Z","v":28912,"vw":6.826216},{"c":6.85,"h":6.85,"l":6.805,"n":480,"o":6.805,"t":"2026-09-28T18:45:00Z","v":30934,"vw":6.824627},{"c":6.855,"h":6.875,"l":6.825,"n":520,"o":6.85,"t":"2026-09-28T19:00:00Z","v":37193,"vw":6.848674},{"c":6.815,"h":6.855,"l":6.81,"n":515,"o":6.85,"t":"2026-09-28T19:15:00Z","v":32533,"vw":6.827774},{"c":6.79,"h":6.825,"l":6.79,"n":869,"o":6.81,"t":"2026-09-28T19:30:00Z","v":60870,"vw":6.807408},{"c":6.79,"h":6.83,"l":6.78,"n":2459,"o":6.795,"t":"2026-09-28T19:45:00Z","v":209615,"vw":6.807796},{"c":6.8,"h":6.82,"l":6.8,"n":27,"o":6.8,"t":"2026-09-28T20:00:00Z","v":257667,"vw":6.80037},{"c":6.8466,"h":6.8466,"l":6.8466,"n":1,"o":6.8466,"t":"2026-09-28T22:15:00Z","v":109,"vw":6.8466},{"c":6.7616,"h":6.7616,"l":6.7616,"n":2,"o":6.7616,"t":"2026-09-28T23:45:00Z","v":1030,"vw":6.7616},{"c":6.8,"h":6.905,"l":6.76,"n":169,"o":6.86,"t":"2026-09-29T13:30:00Z","v":20292,"vw":6.829826},{"c":6.8335,"h":6.86,"l":6.8,"n":284,"o":6.81,"t":"2026-09-29T13:45:00Z","v":26443,"vw":6.837817},{"c":6.85,"h":6.855,"l":6.82,"n":258,"o":6.82,"t":"2026-09-29T14:00:00Z","v":17704,"vw":6.8449},{"c":6.9,"h":6.91,"l":6.85,"n":219,"o":6.85,"t":"2026-09-29T14:15:00Z","v":12411,"vw":6.882468},{"c":6.845,"h":6.895,"l":6.845,"n":163,"o":6.895,"t":"2026-09-29T14:30:00Z","v":8751,"vw":6.863633},{"c":6.82,"h":6.85,"l":6.82,"n":227,"o":6.845,"t":"2026-09-29T14:45:00Z","v":15559,"vw":6.833405},{"c":6.82,"h":6.84,"l":6.81,"n":339,"o":6.82,"t":"2026-09-29T15:00:00Z","v":19489,"vw":6.821942},{"c":6.795,"h":6.83,"l":6.785,"n":330,"o":6.825,"t":"2026-09-29T15:15:00Z","v":26485,"vw":6.79493},{"c":6.795,"h":6.805,"l":6.79,"n":279,"o":6.79,"t":"2026-09-29T15:30:00Z","v":9204,"vw":6.799371},{"c":6.78,"h":6.8,"l":6.775,"n":338,"o":6.795,"t":"2026-09-29T15:45:00Z","v":19377,"vw":6.786514},{"c":6.81,"h":6.83,"l":6.775,"n":553,"o":6.79,"t":"2026-09-29T16:00:00Z","v":88867,"vw":6.805248},{"c":6.82,"h":6.83,"l":6.8,"n":279,"o":6.81,"t":"2026-09-29T16:15:00Z","v":20277,"vw":6.817997},{"c":6.815,"h":6.825,"l":6.81,"n":314,"o":6.82,"t":"2026-09-29T16:30:00Z","v":28799,"vw":6.818053},{"c":6.805,"h":6.825,"l":6.805,"n":281,"o":6.81,"t":"2026-09-29T16:45:00Z","v":19141,"vw":6.811911},{"c":6.835,"h":6.85,"l":6.795,"n":552,"o":6.805,"t":"2026-09-29T17:00:00Z","v":63438,"vw":6.808089},{"c":6.83,"h":6.85,"l":6.815,"n":291,"o":6.835,"t":"2026-09-29T17:15:00Z","v":21627,"vw":6.831631},{"c":6.835,"h":6.835,"l":6.825,"n":288,"o":6.825,"t":"2026-09-29T17:30:00Z","v":13319,"vw":6.830926},{"c":6.82,"h":6.84,"l":6.815,"n":375,"o":6.835,"t":"2026-09-29T17:45:00Z","v":26489,"vw":6.826471},{"c":6.84,"h":6.86,"l":6.83,"n":407,"o":6.83,"t":"2026-09-29T18:00:00Z","v":23951,"vw":6.845661},{"c":6.84,"h":6.85,"l":6.83,"n":258,"o":6.84,"t":"2026-09-29T18:15:00Z","v":17882,"vw":6.836489},{"c":6.9,"h":6.905,"l":6.83,"n":629,"o":6.835,"t":"2026-09-29T18:30:00Z","v":74885,"vw":6.876035},{"c":6.895,"h":6.9,"l":6.885,"n":439,"o":6.9,"t":"2026-09-29T18:45:00Z","v":35178,"vw":6.891456},{"c":6.88,"h":6.9,"l":6.88,"n":412,"o":6.9,"t":"2026-09-29T19:00:00Z","v":27726,"vw":6.894829},{"c":6.86,"h":6.885,"l":6.855,"n":541,"o":6.885,"t":"2026-09-29T19:15:00Z","v":40656,"vw":6.870985},{"c":6.875,"h":6.88,"l":6.86,"n":756,"o":6.865,"t":"2026-09-29T19:30:00Z","v":53285,"vw":6.869961},{"c":6.875,"h":6.885,"l":6.84,"n":2030,"o":6.87,"t":"2026-09-29T19:45:00Z","v":246562,"vw":6.856728},{"c":6.87,"h":6.87,"l":6.87,"n":27,"o":6.87,"t":"2026-09-29T20:00:00Z","v":167156,"vw":6.87},{"c":6.85,"h":6.87,"l":6.84,"n":5,"o":6.87,"t":"2026-09-30T09:00:00Z","v":3260,"vw":6.856467},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-09-30T13:00:00Z","v":500,"vw":6.88},{"c":6.81,"h":6.935,"l":6.76,"n":771,"o":6.93,"t":"2026-09-30T13:30:00Z","v":82386,"vw":6.84355},{"c":6.794,"h":6.81,"l":6.77,"n":334,"o":6.81,"t":"2026-09-30T13:45:00Z","v":21147,"vw":6.793394},{"c":6.8101,"h":6.83,"l":6.79,"n":403,"o":6.81,"t":"2026-09-30T14:00:00Z","v":23313,"vw":6.805681},{"c":6.765,"h":6.85,"l":6.76,"n":551,"o":6.83,"t":"2026-09-30T14:15:00Z","v":48017,"vw":6.828056},{"c":6.795,"h":6.795,"l":6.76,"n":285,"o":6.765,"t":"2026-09-30T14:30:00Z","v":20536,"vw":6.777608},{"c":6.8,"h":6.81,"l":6.78,"n":301,"o":6.795,"t":"2026-09-30T14:45:00Z","v":16639,"vw":6.795893},{"c":6.785,"h":6.8,"l":6.775,"n":303,"o":6.79,"t":"2026-09-30T15:00:00Z","v":15740,"vw":6.789213},{"c":6.795,"h":6.795,"l":6.765,"n":335,"o":6.785,"t":"2026-09-30T15:15:00Z","v":23951,"vw":6.780362},{"c":6.815,"h":6.86,"l":6.795,"n":301,"o":6.795,"t":"2026-09-30T15:30:00Z","v":25318,"vw":6.836521},{"c":6.785,"h":6.82,"l":6.77,"n":267,"o":6.82,"t":"2026-09-30T15:45:00Z","v":21573,"vw":6.783745},{"c":6.795,"h":6.81,"l":6.79,"n":190,"o":6.79,"t":"2026-09-30T16:00:00Z","v":7359,"vw":6.795804},{"c":6.8,"h":6.82,"l":6.79,"n":193,"o":6.795,"t":"2026-09-30T16:15:00Z","v":21965,"vw":6.806564},{"c":6.795,"h":6.82,"l":6.795,"n":248,"o":6.8,"t":"2026-09-30T16:30:00Z","v":13922,"vw":6.803778},{"c":6.7885,"h":6.795,"l":6.78,"n":237,"o":6.795,"t":"2026-09-30T16:45:00Z","v":14890,"vw":6.783119},{"c":6.775,"h":6.79,"l":6.775,"n":480,"o":6.78,"t":"2026-09-30T17:00:00Z","v":74091,"vw":6.779808},{"c":6.74,"h":6.77,"l":6.73,"n":452,"o":6.77,"t":"2026-09-30T17:15:00Z","v":58715,"vw":6.74849},{"c":6.76,"h":6.76,"l":6.735,"n":212,"o":6.735,"t":"2026-09-30T17:30:00Z","v":13623,"vw":6.746678},{"c":6.77,"h":6.785,"l":6.76,"n":294,"o":6.76,"t":"2026-09-30T17:45:00Z","v":23407,"vw":6.773051},{"c":6.775,"h":6.785,"l":6.765,"n":283,"o":6.77,"t":"2026-09-30T18:00:00Z","v":21559,"vw":6.77578},{"c":6.785,"h":6.79,"l":6.77,"n":388,"o":6.775,"t":"2026-09-30T18:15:00Z","v":25602,"vw":6.780284},{"c":6.78,"h":6.79,"l":6.775,"n":408,"o":6.785,"t":"2026-09-30T18:30:00Z","v":27882,"vw":6.782268},{"c":6.795,"h":6.805,"l":6.775,"n":437,"o":6.7801,"t":"2026-09-30T18:45:00Z","v":29785,"vw":6.796481},{"c":6.825,"h":6.825,"l":6.785,"n":760,"o":6.795,"t":"2026-09-30T19:00:00Z","v":61746,"vw":6.80384},{"c":6.7801,"h":6.825,"l":6.7801,"n":580,"o":6.825,"t":"2026-09-30T19:15:00Z","v":34635,"vw":6.803778},{"c":6.815,"h":6.82,"l":6.785,"n":870,"o":6.785,"t":"2026-09-30T19:30:00Z","v":62939,"vw":6.800277},{"c":6.835,"h":6.87,"l":6.8,"n":2264,"o":6.815,"t":"2026-09-30T19:45:00Z","v":232376,"vw":6.836072},{"c":6.7,"h":6.835,"l":6.7,"n":25,"o":6.835,"t":"2026-09-30T20:00:00Z","v":260642,"vw":6.834943},{"c":6.87,"h":6.87,"l":6.87,"n":14,"o":6.87,"t":"2026-09-30T21:45:00Z","v":146,"vw":6.87},{"c":6.86,"h":6.95,"l":6.8,"n":17,"o":6.8,"t":"2026-10-01T08:00:00Z","v":8862,"vw":6.859815},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-01T09:00:00Z","v":696,"vw":6.87},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-01T09:15:00Z","v":1600,"vw":6.87},{"c":6.94,"h":6.94,"l":6.94,"n":15,"o":6.94,"t":"2026-10-01T11:45:00Z","v":149,"vw":6.94},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-10-01T12:00:00Z","v":100,"vw":6.97},{"c":6.81,"h":6.93,"l":6.8,"n":430,"o":6.91,"t":"2026-10-01T13:30:00Z","v":44005,"vw":6.879092},{"c":6.85,"h":6.89,"l":6.8,"n":694,"o":6.81,"t":"2026-10-01T13:45:00Z","v":37646,"vw":6.845738},{"c":6.89,"h":6.895,"l":6.785,"n":817,"o":6.84,"t":"2026-10-01T14:00:00Z","v":53799,"vw":6.85141},{"c":6.885,"h":6.9,"l":6.85,"n":328,"o":6.895,"t":"2026-10-01T14:15:00Z","v":12671,"vw":6.877119},{"c":6.95,"h":6.965,"l":6.86,"n":440,"o":6.88,"t":"2026-10-01T14:30:00Z","v":45610,"vw":6.898711},{"c":6.96,"h":6.98,"l":6.93,"n":471,"o":6.95,"t":"2026-10-01T14:45:00Z","v":33016,"vw":6.95661},{"c":6.965,"h":6.975,"l":6.935,"n":369,"o":6.96,"t":"2026-10-01T15:00:00Z","v":26397,"vw":6.948776},{"c":7.015,"h":7.045,"l":6.965,"n":389,"o":6.965,"t":"2026-10-01T15:15:00Z","v":24512,"vw":6.999167},{"c":6.99,"h":7.015,"l":6.97,"n":365,"o":7.015,"t":"2026-10-01T15:30:00Z","v":23453,"vw":6.990297},{"c":7.03,"h":7.065,"l":6.97,"n":445,"o":7,"t":"2026-10-01T15:45:00Z","v":50817,"vw":7.000549},{"c":7.0399,"h":7.06,"l":7.02,"n":490,"o":7.03,"t":"2026-10-01T16:00:00Z","v":42949,"vw":7.035537},{"c":7.06,"h":7.07,"l":7.03,"n":345,"o":7.03,"t":"2026-10-01T16:15:00Z","v":39112,"vw":7.054505},{"c":7.065,"h":7.085,"l":7.06,"n":369,"o":7.06,"t":"2026-10-01T16:30:00Z","v":39741,"vw":7.072448},{"c":7.04,"h":7.07,"l":7.03,"n":410,"o":7.065,"t":"2026-10-01T16:45:00Z","v":24852,"vw":7.046013},{"c":7.065,"h":7.075,"l":7.03,"n":392,"o":7.035,"t":"2026-10-01T17:00:00Z","v":21916,"vw":7.055713},{"c":7.13,"h":7.14,"l":7.05,"n":477,"o":7.06,"t":"2026-10-01T17:15:00Z","v":34142,"vw":7.107788},{"c":7.115,"h":7.16,"l":7.105,"n":478,"o":7.13,"t":"2026-10-01T17:30:00Z","v":54668,"vw":7.122066},{"c":7.085,"h":7.12,"l":7.08,"n":595,"o":7.115,"t":"2026-10-01T17:45:00Z","v":57386,"vw":7.101228},{"c":7.095,"h":7.105,"l":7.055,"n":467,"o":7.08,"t":"2026-10-01T18:00:00Z","v":32427,"vw":7.072607},{"c":7.085,"h":7.1,"l":7.075,"n":456,"o":7.09,"t":"2026-10-01T18:15:00Z","v":39960,"vw":7.089578},{"c":7.075,"h":7.105,"l":7.075,"n":411,"o":7.08,"t":"2026-10-01T18:30:00Z","v":23990,"vw":7.088974},{"c":7.085,"h":7.09,"l":7.075,"n":370,"o":7.075,"t":"2026-10-01T18:45:00Z","v":21928,"vw":7.08232},{"c":7.075,"h":7.095,"l":7.07,"n":550,"o":7.0892,"t":"2026-10-01T19:00:00Z","v":50535,"vw":7.079842},{"c":7.105,"h":7.105,"l":7.06,"n":570,"o":7.07,"t":"2026-10-01T19:15:00Z","v":46321,"vw":7.082441},{"c":7.065,"h":7.105,"l":7.065,"n":735,"o":7.105,"t":"2026-10-01T19:30:00Z","v":63032,"vw":7.090883},{"c":7.075,"h":7.1,"l":7.05,"n":1844,"o":7.065,"t":"2026-10-01T19:45:00Z","v":179010,"vw":7.074389},{"c":7.07,"h":7.07,"l":7.07,"n":18,"o":7.07,"t":"2026-10-01T20:00:00Z","v":202543,"vw":7.07},{"c":7.14,"h":7.14,"l":7.13,"n":2,"o":7.13,"t":"2026-10-02T08:00:00Z","v":1155,"vw":7.13581},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-02T09:00:00Z","v":1600,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-02T09:15:00Z","v":670,"vw":7.15},{"c":7.178,"h":7.178,"l":7.178,"n":1,"o":7.178,"t":"2026-10-02T11:15:00Z","v":100,"vw":7.178},{"c":7.2,"h":7.2,"l":7.2,"n":5,"o":7.2,"t":"2026-10-02T12:45:00Z","v":3472,"vw":7.2},{"c":7.2,"h":7.2,"l":7.2,"n":7,"o":7.2,"t":"2026-10-02T13:00:00Z","v":34918,"vw":7.2},{"c":7.21,"h":7.21,"l":7.11,"n":24,"o":7.12,"t":"2026-10-02T13:15:00Z","v":13254,"vw":7.114955},{"c":7.05,"h":7.19,"l":7.039,"n":481,"o":7.19,"t":"2026-10-02T13:30:00Z","v":61910,"vw":7.155975},{"c":7.15,"h":7.165,"l":7.055,"n":573,"o":7.055,"t":"2026-10-02T13:45:00Z","v":38862,"vw":7.133412},{"c":7.2,"h":7.21,"l":7.13,"n":648,"o":7.14,"t":"2026-10-02T14:00:00Z","v":40210,"vw":7.177438},{"c":7.24,"h":7.25,"l":7.18,"n":607,"o":7.21,"t":"2026-10-02T14:15:00Z","v":49485,"vw":7.223373},{"c":7.23,"h":7.24,"l":7.19,"n":634,"o":7.23,"t":"2026-10-02T14:30:00Z","v":47054,"vw":7.22004},{"c":7.13,"h":7.25,"l":7.13,"n":772,"o":7.23,"t":"2026-10-02T14:45:00Z","v":137501,"vw":7.188692},{"c":7.13,"h":7.15,"l":7.11,"n":752,"o":7.13,"t":"2026-10-02T15:00:00Z","v":52494,"vw":7.130865},{"c":7.065,"h":7.1399,"l":7.045,"n":664,"o":7.135,"t":"2026-10-02T15:15:00Z","v":56734,"vw":7.085189},{"c":7.065,"h":7.12,"l":7.05,"n":1027,"o":7.065,"t":"2026-10-02T15:30:00Z","v":102680,"vw":7.099099},{"c":6.985,"h":7.065,"l":6.96,"n":1215,"o":7.065,"t":"2026-10-02T15:45:00Z","v":220855,"vw":7.00048},{"c":6.975,"h":6.995,"l":6.965,"n":592,"o":6.99,"t":"2026-10-02T16:00:00Z","v":38104,"vw":6.982255},{"c":6.945,"h":6.98,"l":6.935,"n":719,"o":6.975,"t":"2026-10-02T16:15:00Z","v":57128,"vw":6.96229},{"c":7.04,"h":7.04,"l":6.945,"n":548,"o":6.945,"t":"2026-10-02T16:30:00Z","v":45327,"vw":6.969779},{"c":7.025,"h":7.085,"l":7.025,"n":1012,"o":7.04,"t":"2026-10-02T16:45:00Z","v":91516,"vw":7.043042},{"c":6.99,"h":7.03,"l":6.99,"n":606,"o":7.03,"t":"2026-10-02T17:00:00Z","v":32233,"vw":7.009349},{"c":6.955,"h":6.995,"l":6.95,"n":921,"o":6.985,"t":"2026-10-02T17:15:00Z","v":102022,"vw":6.973732},{"c":6.985,"h":6.9899,"l":6.93,"n":1055,"o":6.95,"t":"2026-10-02T17:30:00Z","v":89976,"vw":6.956282},{"c":6.985,"h":7.03,"l":6.98,"n":777,"o":6.985,"t":"2026-10-02T17:45:00Z","v":46201,"vw":7.00172},{"c":6.985,"h":6.995,"l":6.975,"n":502,"o":6.985,"t":"2026-10-02T18:00:00Z","v":23294,"vw":6.984484},{"c":6.99,"h":7.005,"l":6.985,"n":792,"o":6.985,"t":"2026-10-02T18:15:00Z","v":53118,"vw":6.992585},{"c":6.995,"h":7.02,"l":6.98,"n":926,"o":6.985,"t":"2026-10-02T18:30:00Z","v":59770,"vw":6.99669},{"c":6.995,"h":7,"l":6.985,"n":767,"o":6.995,"t":"2026-10-02T18:45:00Z","v":37717,"vw":6.993799},{"c":6.985,"h":7.005,"l":6.97,"n":894,"o":6.995,"t":"2026-10-02T19:00:00Z","v":53912,"vw":6.988201},{"c":6.975,"h":7.02,"l":6.97,"n":1062,"o":6.985,"t":"2026-10-02T19:15:00Z","v":109192,"vw":6.991279},{"c":7.09,"h":7.09,"l":6.97,"n":1639,"o":6.97,"t":"2026-10-02T19:30:00Z","v":158540,"vw":7.029793},{"c":7.035,"h":7.15,"l":7.01,"n":3636,"o":7.09,"t":"2026-10-02T19:45:00Z","v":546056,"vw":7.067206},{"c":7.04,"h":7.04,"l":7.04,"n":27,"o":7.04,"t":"2026-10-02T20:00:00Z","v":222683,"vw":7.04},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-02T21:15:00Z","v":139,"vw":7.1},{"c":7.14,"h":7.15,"l":7.14,"n":2,"o":7.15,"t":"2026-10-02T21:30:00Z","v":499,"vw":7.142004},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-02T23:45:00Z","v":100,"vw":7.15},{"c":7.0788,"h":7.0788,"l":7.0788,"n":2,"o":7.0788,"t":"2026-10-05T11:00:00Z","v":106,"vw":7.0788},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-05T11:15:00Z","v":4100,"vw":7.08},{"c":7.12,"h":7.12,"l":7.12,"n":8,"o":7.12,"t":"2026-10-05T13:15:00Z","v":354,"vw":7.12},{"c":7.016,"h":7.12,"l":7.005,"n":346,"o":7.12,"t":"2026-10-05T13:30:00Z","v":41717,"vw":7.073018},{"c":6.986,"h":7.015,"l":6.95,"n":478,"o":7.015,"t":"2026-10-05T13:45:00Z","v":67453,"vw":6.98098},{"c":7.045,"h":7.055,"l":6.98,"n":356,"o":6.985,"t":"2026-10-05T14:00:00Z","v":27230,"vw":7.022403},{"c":7.08,"h":7.085,"l":7.03,"n":444,"o":7.045,"t":"2026-10-05T14:15:00Z","v":38556,"vw":7.064902},{"c":7.085,"h":7.09,"l":7.0509,"n":267,"o":7.08,"t":"2026-10-05T14:30:00Z","v":22081,"vw":7.074167},{"c":7.075,"h":7.1,"l":7.075,"n":267,"o":7.09,"t":"2026-10-05T14:45:00Z","v":16354,"vw":7.089409},{"c":7.08,"h":7.09,"l":6.98,"n":498,"o":7.075,"t":"2026-10-05T15:00:00Z","v":68378,"vw":7.04048},{"c":7.07,"h":7.13,"l":7.06,"n":546,"o":7.07,"t":"2026-10-05T15:15:00Z","v":138548,"vw":7.089909},{"c":7.07,"h":7.08,"l":7.06,"n":158,"o":7.065,"t":"2026-10-05T15:30:00Z","v":29104,"vw":7.070571},{"c":7.1301,"h":7.15,"l":7.06,"n":603,"o":7.06,"t":"2026-10-05T15:45:00Z","v":113106,"vw":7.112045},{"c":7.16,"h":7.1673,"l":7.11,"n":627,"o":7.13,"t":"2026-10-05T16:00:00Z","v":131598,"vw":7.137771},{"c":7.125,"h":7.18,"l":7.125,"n":300,"o":7.16,"t":"2026-10-05T16:15:00Z","v":36985,"vw":7.160249},{"c":7.15,"h":7.15,"l":7.115,"n":182,"o":7.125,"t":"2026-10-05T16:30:00Z","v":15819,"vw":7.133016},{"c":7.09,"h":7.14,"l":7.09,"n":154,"o":7.14,"t":"2026-10-05T16:45:00Z","v":7189,"vw":7.114287},{"c":7.085,"h":7.095,"l":7.085,"n":168,"o":7.095,"t":"2026-10-05T17:00:00Z","v":9535,"vw":7.089067},{"c":7.081,"h":7.0894,"l":7.08,"n":159,"o":7.0801,"t":"2026-10-05T17:15:00Z","v":8892,"vw":7.085187},{"c":7.08,"h":7.125,"l":7.075,"n":498,"o":7.09,"t":"2026-10-05T17:30:00Z","v":49190,"vw":7.096379},{"c":7.09,"h":7.095,"l":7.04,"n":427,"o":7.07,"t":"2026-10-05T17:45:00Z","v":44175,"vw":7.069955},{"c":7.105,"h":7.11,"l":7.0798,"n":359,"o":7.09,"t":"2026-10-05T18:00:00Z","v":25982,"vw":7.092971},{"c":7.1,"h":7.105,"l":7.095,"n":233,"o":7.105,"t":"2026-10-05T18:15:00Z","v":5868,"vw":7.100162},{"c":7.1,"h":7.105,"l":7.09,"n":330,"o":7.095,"t":"2026-10-05T18:30:00Z","v":13279,"vw":7.097907},{"c":7.075,"h":7.095,"l":7.035,"n":500,"o":7.095,"t":"2026-10-05T18:45:00Z","v":47004,"vw":7.060175},{"c":7.08,"h":7.095,"l":7.055,"n":431,"o":7.08,"t":"2026-10-05T19:00:00Z","v":33760,"vw":7.073342},{"c":7.085,"h":7.095,"l":7.065,"n":461,"o":7.085,"t":"2026-10-05T19:15:00Z","v":34306,"vw":7.078895},{"c":7.13,"h":7.13,"l":7.07,"n":758,"o":7.085,"t":"2026-10-05T19:30:00Z","v":57423,"vw":7.099736},{"c":7.15,"h":7.16,"l":7.09,"n":2748,"o":7.13,"t":"2026-10-05T19:45:00Z","v":453801,"vw":7.12664},{"c":7.15,"h":7.15,"l":7.15,"n":29,"o":7.15,"t":"2026-10-05T20:00:00Z","v":221551,"vw":7.15},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-06T08:30:00Z","v":139,"vw":7.2},{"c":7.25,"h":7.25,"l":7.25,"n":11,"o":7.25,"t":"2026-10-06T11:30:00Z","v":527,"vw":7.25},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-06T11:45:00Z","v":3000,"vw":7.22},{"c":7.22,"h":7.28,"l":7.17,"n":336,"o":7.22,"t":"2026-10-06T13:30:00Z","v":104202,"vw":7.210536},{"c":7.255,"h":7.27,"l":7.21,"n":258,"o":7.21,"t":"2026-10-06T13:45:00Z","v":23880,"vw":7.254711},{"c":7.31,"h":7.35,"l":7.24,"n":741,"o":7.25,"t":"2026-10-06T14:00:00Z","v":133725,"vw":7.322627},{"c":7.32,"h":7.34,"l":7.2928,"n":351,"o":7.305,"t":"2026-10-06T14:15:00Z","v":27726,"vw":7.313034},{"c":7.38,"h":7.41,"l":7.32,"n":462,"o":7.325,"t":"2026-10-06T14:30:00Z","v":39009,"vw":7.350595},{"c":7.385,"h":7.44,"l":7.36,"n":356,"o":7.375,"t":"2026-10-06T14:45:00Z","v":44633,"vw":7.400806},{"c":7.395,"h":7.4,"l":7.375,"n":322,"o":7.39,"t":"2026-10-06T15:00:00Z","v":19622,"vw":7.385482},{"c":7.38,"h":7.4,"l":7.38,"n":339,"o":7.39,"t":"2026-10-06T15:15:00Z","v":14032,"vw":7.389669},{"c":7.4,"h":7.405,"l":7.3686,"n":372,"o":7.375,"t":"2026-10-06T15:30:00Z","v":18758,"vw":7.382985},{"c":7.369,"h":7.44,"l":7.364,"n":666,"o":7.405,"t":"2026-10-06T15:45:00Z","v":97514,"vw":7.402185},{"c":7.38,"h":7.405,"l":7.36,"n":321,"o":7.369,"t":"2026-10-06T16:00:00Z","v":58991,"vw":7.386265},{"c":7.4,"h":7.42,"l":7.38,"n":414,"o":7.385,"t":"2026-10-06T16:15:00Z","v":48374,"vw":7.40266},{"c":7.44,"h":7.44,"l":7.41,"n":199,"o":7.41,"t":"2026-10-06T16:30:00Z","v":14421,"vw":7.42102},{"c":7.535,"h":7.545,"l":7.44,"n":682,"o":7.44,"t":"2026-10-06T16:45:00Z","v":80879,"vw":7.493747},{"c":7.565,"h":7.585,"l":7.515,"n":761,"o":7.535,"t":"2026-10-06T17:00:00Z","v":70207,"vw":7.553622},{"c":7.505,"h":7.56,"l":7.4821,"n":872,"o":7.56,"t":"2026-10-06T17:15:00Z","v":114685,"vw":7.508207},{"c":7.5092,"h":7.52,"l":7.475,"n":970,"o":7.505,"t":"2026-10-06T17:30:00Z","v":132471,"vw":7.499762},{"c":7.525,"h":7.53,"l":7.475,"n":363,"o":7.505,"t":"2026-10-06T17:45:00Z","v":30494,"vw":7.502724},{"c":7.505,"h":7.53,"l":7.505,"n":354,"o":7.525,"t":"2026-10-06T18:00:00Z","v":28494,"vw":7.515917},{"c":7.5599,"h":7.56,"l":7.505,"n":654,"o":7.505,"t":"2026-10-06T18:15:00Z","v":124034,"vw":7.536236},{"c":7.58,"h":7.595,"l":7.555,"n":631,"o":7.555,"t":"2026-10-06T18:30:00Z","v":63934,"vw":7.57208},{"c":7.618,"h":7.62,"l":7.57,"n":415,"o":7.58,"t":"2026-10-06T18:45:00Z","v":40030,"vw":7.586279},{"c":7.595,"h":7.63,"l":7.59,"n":466,"o":7.618,"t":"2026-10-06T19:00:00Z","v":30118,"vw":7.61043},{"c":7.6,"h":7.61,"l":7.565,"n":1695,"o":7.59,"t":"2026-10-06T19:15:00Z","v":295333,"vw":7.591582},{"c":7.595,"h":7.625,"l":7.55,"n":1167,"o":7.6,"t":"2026-10-06T19:30:00Z","v":132837,"vw":7.596312},{"c":7.625,"h":7.635,"l":7.55,"n":4160,"o":7.595,"t":"2026-10-06T19:45:00Z","v":545006,"vw":7.601608},{"c":7.588,"h":7.62,"l":7.588,"n":35,"o":7.62,"t":"2026-10-06T20:00:00Z","v":199918,"vw":7.619911},{"c":7.5884,"h":7.62,"l":7.5884,"n":2,"o":7.62,"t":"2026-10-06T20:15:00Z","v":200,"vw":7.6042},{"c":7.62,"h":7.62,"l":7.62,"n":2,"o":7.62,"t":"2026-10-06T20:30:00Z","v":4000,"vw":7.62},{"c":7.68,"h":7.68,"l":7.68,"n":43,"o":7.68,"t":"2026-10-06T21:00:00Z","v":459,"vw":7.68},{"c":7.688,"h":7.688,"l":7.688,"n":1,"o":7.688,"t":"2026-10-06T21:45:00Z","v":100,"vw":7.688},{"c":7.6878,"h":7.6878,"l":7.6878,"n":1,"o":7.6878,"t":"2026-10-06T22:15:00Z","v":499,"vw":7.6878},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-06T22:45:00Z","v":100,"vw":7.7},{"c":7.58,"h":7.7,"l":7.48,"n":23,"o":7.48,"t":"2026-10-07T08:00:00Z","v":10866,"vw":7.524753},{"c":7.59,"h":7.59,"l":7.59,"n":3,"o":7.59,"t":"2026-10-07T11:00:00Z","v":231,"vw":7.59},{"c":7.47,"h":7.58,"l":7.47,"n":4,"o":7.58,"t":"2026-10-07T12:15:00Z","v":901,"vw":7.494539},{"c":7.61,"h":7.615,"l":7.47,"n":705,"o":7.5,"t":"2026-10-07T13:30:00Z","v":94305,"vw":7.551193},{"c":7.635,"h":7.635,"l":7.54,"n":399,"o":7.58,"t":"2026-10-07T13:45:00Z","v":35984,"vw":7.596915},{"c":7.57,"h":7.64,"l":7.57,"n":713,"o":7.635,"t":"2026-10-07T14:00:00Z","v":84256,"vw":7.617265},{"c":7.59,"h":7.6277,"l":7.535,"n":546,"o":7.57,"t":"2026-10-07T14:15:00Z","v":73463,"vw":7.564938},{"c":7.61,"h":7.635,"l":7.58,"n":440,"o":7.595,"t":"2026-10-07T14:30:00Z","v":59606,"vw":7.603641},{"c":7.62,"h":7.63,"l":7.6,"n":373,"o":7.6,"t":"2026-10-07T14:45:00Z","v":32287,"vw":7.613448},{"c":7.65,"h":7.655,"l":7.6,"n":466,"o":7.62,"t":"2026-10-07T15:00:00Z","v":35350,"vw":7.624455},{"c":7.67,"h":7.67,"l":7.64,"n":394,"o":7.65,"t":"2026-10-07T15:15:00Z","v":30092,"vw":7.65611},{"c":7.745,"h":7.8,"l":7.675,"n":1073,"o":7.675,"t":"2026-10-07T15:30:00Z","v":133449,"vw":7.733346},{"c":7.71,"h":7.75,"l":7.71,"n":429,"o":7.7402,"t":"2026-10-07T15:45:00Z","v":40024,"vw":7.722979},{"c":7.775,"h":7.79,"l":7.69,"n":545,"o":7.71,"t":"2026-10-07T16:00:00Z","v":63238,"vw":7.74244},{"c":7.815,"h":7.815,"l":7.755,"n":761,"o":7.775,"t":"2026-10-07T16:15:00Z","v":69694,"vw":7.785832},{"c":7.795,"h":7.825,"l":7.795,"n":421,"o":7.815,"t":"2026-10-07T16:30:00Z","v":67479,"vw":7.81175},{"c":7.75,"h":7.815,"l":7.745,"n":339,"o":7.8,"t":"2026-10-07T16:45:00Z","v":35551,"vw":7.774026},{"c":7.814,"h":7.83,"l":7.745,"n":992,"o":7.745,"t":"2026-10-07T17:00:00Z","v":139292,"vw":7.797538},{"c":7.82,"h":7.84,"l":7.8,"n":471,"o":7.815,"t":"2026-10-07T17:15:00Z","v":46322,"vw":7.815191},{"c":7.885,"h":7.9086,"l":7.82,"n":547,"o":7.82,"t":"2026-10-07T17:30:00Z","v":67437,"vw":7.868858},{"c":7.805,"h":7.885,"l":7.775,"n":588,"o":7.885,"t":"2026-10-07T17:45:00Z","v":55570,"vw":7.824029},{"c":7.89,"h":7.89,"l":7.805,"n":635,"o":7.81,"t":"2026-10-07T18:00:00Z","v":68371,"vw":7.860432},{"c":7.85,"h":7.9,"l":7.8427,"n":636,"o":7.89,"t":"2026-10-07T18:15:00Z","v":62746,"vw":7.863487},{"c":7.855,"h":7.875,"l":7.84,"n":678,"o":7.85,"t":"2026-10-07T18:30:00Z","v":63806,"vw":7.854134},{"c":7.825,"h":7.86,"l":7.815,"n":707,"o":7.855,"t":"2026-10-07T18:45:00Z","v":39371,"vw":7.831095},{"c":7.815,"h":7.83,"l":7.8,"n":816,"o":7.825,"t":"2026-10-07T19:00:00Z","v":56530,"vw":7.817917},{"c":7.78,"h":7.82,"l":7.78,"n":943,"o":7.815,"t":"2026-10-07T19:15:00Z","v":90218,"vw":7.803115},{"c":7.745,"h":7.79,"l":7.745,"n":1097,"o":7.775,"t":"2026-10-07T19:30:00Z","v":109325,"vw":7.764444},{"c":7.77,"h":7.77,"l":7.7,"n":2718,"o":7.745,"t":"2026-10-07T19:45:00Z","v":313554,"vw":7.747411},{"c":7.76,"h":7.76,"l":7.76,"n":34,"o":7.76,"t":"2026-10-07T20:00:00Z","v":232796,"vw":7.76},{"c":7.8674,"h":7.8674,"l":7.8674,"n":1,"o":7.8674,"t":"2026-10-07T21:15:00Z","v":260,"vw":7.8674},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-07T21:45:00Z","v":200,"vw":7.87},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-07T23:45:00Z","v":200,"vw":7.77},{"c":7.65,"h":7.7,"l":7.6,"n":5,"o":7.6,"t":"2026-10-08T08:00:00Z","v":4185,"vw":7.63961},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-08T08:30:00Z","v":130,"vw":7.68},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-08T13:15:00Z","v":625,"vw":7.67},{"c":7.715,"h":7.74,"l":7.519,"n":276,"o":7.57,"t":"2026-10-08T13:30:00Z","v":59988,"vw":7.641263},{"c":7.62,"h":7.695,"l":7.62,"n":294,"o":7.695,"t":"2026-10-08T13:45:00Z","v":27710,"vw":7.656488},{"c":7.68,"h":7.71,"l":7.62,"n":373,"o":7.63,"t":"2026-10-08T14:00:00Z","v":29530,"vw":7.665668},{"c":7.685,"h":7.715,"l":7.66,"n":215,"o":7.675,"t":"2026-10-08T14:15:00Z","v":14241,"vw":7.689428},{"c":7.61,"h":7.685,"l":7.59,"n":249,"o":7.685,"t":"2026-10-08T14:30:00Z","v":31690,"vw":7.625449},{"c":7.5801,"h":7.61,"l":7.56,"n":449,"o":7.61,"t":"2026-10-08T14:45:00Z","v":54066,"vw":7.582606},{"c":7.545,"h":7.59,"l":7.535,"n":391,"o":7.59,"t":"2026-10-08T15:00:00Z","v":31701,"vw":7.564998},{"c":7.54,"h":7.57,"l":7.539,"n":513,"o":7.545,"t":"2026-10-08T15:15:00Z","v":56684,"vw":7.558372},{"c":7.549,"h":7.57,"l":7.51,"n":285,"o":7.54,"t":"2026-10-08T15:30:00Z","v":22894,"vw":7.541462},{"c":7.51,"h":7.555,"l":7.51,"n":202,"o":7.545,"t":"2026-10-08T15:45:00Z","v":19825,"vw":7.522112},{"c":7.495,"h":7.515,"l":7.485,"n":370,"o":7.51,"t":"2026-10-08T16:00:00Z","v":27149,"vw":7.506208},{"c":7.5,"h":7.56,"l":7.485,"n":573,"o":7.485,"t":"2026-10-08T16:15:00Z","v":53638,"vw":7.517393},{"c":7.445,"h":7.505,"l":7.445,"n":429,"o":7.5,"t":"2026-10-08T16:30:00Z","v":24291,"vw":7.481699},{"c":7.38,"h":7.46,"l":7.35,"n":725,"o":7.435,"t":"2026-10-08T16:45:00Z","v":61498,"vw":7.397436},{"c":7.455,"h":7.455,"l":7.32,"n":511,"o":7.38,"t":"2026-10-08T17:00:00Z","v":36540,"vw":7.378448},{"c":7.365,"h":7.455,"l":7.34,"n":524,"o":7.455,"t":"2026-10-08T17:15:00Z","v":36333,"vw":7.413843},{"c":7.38,"h":7.385,"l":7.3206,"n":531,"o":7.365,"t":"2026-10-08T17:30:00Z","v":46749,"vw":7.341049},{"c":7.4,"h":7.4193,"l":7.355,"n":354,"o":7.375,"t":"2026-10-08T17:45:00Z","v":20287,"vw":7.388962},{"c":7.48,"h":7.48,"l":7.4,"n":508,"o":7.41,"t":"2026-10-08T18:00:00Z","v":31616,"vw":7.439098},{"c":7.555,"h":7.575,"l":7.475,"n":828,"o":7.485,"t":"2026-10-08T18:15:00Z","v":70469,"vw":7.51589},{"c":7.475,"h":7.555,"l":7.47,"n":868,"o":7.555,"t":"2026-10-08T18:30:00Z","v":67070,"vw":7.504036},{"c":7.455,"h":7.485,"l":7.455,"n":597,"o":7.475,"t":"2026-10-08T18:45:00Z","v":47141,"vw":7.473975},{"c":7.465,"h":7.47,"l":7.445,"n":573,"o":7.455,"t":"2026-10-08T19:00:00Z","v":43695,"vw":7.461465},{"c":7.43,"h":7.47,"l":7.43,"n":607,"o":7.465,"t":"2026-10-08T19:15:00Z","v":56382,"vw":7.452354},{"c":7.465,"h":7.49,"l":7.435,"n":927,"o":7.435,"t":"2026-10-08T19:30:00Z","v":84903,"vw":7.467358},{"c":7.5,"h":7.53,"l":7.45,"n":1991,"o":7.465,"t":"2026-10-08T19:45:00Z","v":174174,"vw":7.499536},{"c":7.54,"h":7.54,"l":7.49,"n":33,"o":7.49,"t":"2026-10-08T20:00:00Z","v":594567,"vw":7.490013},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-08T20:30:00Z","v":1009,"vw":7.48},{"c":7.505,"h":7.505,"l":7.505,"n":1,"o":7.505,"t":"2026-10-08T20:45:00Z","v":133,"vw":7.505},{"c":7.53,"h":7.54,"l":7.53,"n":7,"o":7.54,"t":"2026-10-08T21:30:00Z","v":800,"vw":7.53125},{"c":7.53,"h":7.59,"l":7.53,"n":7,"o":7.59,"t":"2026-10-09T08:00:00Z","v":3960,"vw":7.536835},{"c":7.55,"h":7.55,"l":7.55,"n":2,"o":7.55,"t":"2026-10-09T11:30:00Z","v":101,"vw":7.55},{"c":7.55,"h":7.55,"l":7.55,"n":3,"o":7.55,"t":"2026-10-09T11:45:00Z","v":151,"vw":7.55},{"c":7.61,"h":7.61,"l":7.6,"n":5,"o":7.6,"t":"2026-10-09T12:00:00Z","v":1486,"vw":7.602802},{"c":7.56,"h":7.56,"l":7.56,"n":2,"o":7.56,"t":"2026-10-09T13:15:00Z","v":408,"vw":7.56},{"c":7.55,"h":7.75,"l":7.55,"n":262,"o":7.6,"t":"2026-10-09T13:30:00Z","v":34215,"vw":7.638631},{"c":7.505,"h":7.545,"l":7.46,"n":236,"o":7.54,"t":"2026-10-09T13:45:00Z","v":19274,"vw":7.504322},{"c":7.545,"h":7.5652,"l":7.51,"n":268,"o":7.51,"t":"2026-10-09T14:00:00Z","v":14089,"vw":7.547535},{"c":7.495,"h":7.545,"l":7.48,"n":283,"o":7.545,"t":"2026-10-09T14:15:00Z","v":15812,"vw":7.503062},{"c":7.5,"h":7.53,"l":7.48,"n":241,"o":7.51,"t":"2026-10-09T14:30:00Z","v":8850,"vw":7.502367},{"c":7.52,"h":7.555,"l":7.485,"n":354,"o":7.5,"t":"2026-10-09T14:45:00Z","v":18600,"vw":7.524231},{"c":7.515,"h":7.535,"l":7.49,"n":286,"o":7.53,"t":"2026-10-09T15:00:00Z","v":16457,"vw":7.511162},{"c":7.49,"h":7.5269,"l":7.49,"n":152,"o":7.5,"t":"2026-10-09T15:15:00Z","v":7346,"vw":7.507613},{"c":7.435,"h":7.49,"l":7.435,"n":368,"o":7.49,"t":"2026-10-09T15:30:00Z","v":29709,"vw":7.471292},{"c":7.415,"h":7.44,"l":7.415,"n":211,"o":7.44,"t":"2026-10-09T15:45:00Z","v":12148,"vw":7.424271},{"c":7.405,"h":7.415,"l":7.4,"n":258,"o":7.415,"t":"2026-10-09T16:00:00Z","v":22205,"vw":7.405316},{"c":7.4,"h":7.405,"l":7.365,"n":522,"o":7.405,"t":"2026-10-09T16:15:00Z","v":61471,"vw":7.380852},{"c":7.405,"h":7.42,"l":7.4,"n":209,"o":7.405,"t":"2026-10-09T16:30:00Z","v":13870,"vw":7.409645},{"c":7.425,"h":7.4375,"l":7.405,"n":290,"o":7.405,"t":"2026-10-09T16:45:00Z","v":18145,"vw":7.424644},{"c":7.45,"h":7.455,"l":7.425,"n":250,"o":7.425,"t":"2026-10-09T17:00:00Z","v":12299,"vw":7.44374},{"c":7.475,"h":7.475,"l":7.45,"n":136,"o":7.45,"t":"2026-10-09T17:15:00Z","v":10682,"vw":7.465935},{"c":7.47,"h":7.4861,"l":7.47,"n":268,"o":7.4756,"t":"2026-10-09T17:30:00Z","v":18648,"vw":7.477093},{"c":7.49,"h":7.495,"l":7.4659,"n":235,"o":7.47,"t":"2026-10-09T17:45:00Z","v":14422,"vw":7.482544},{"c":7.495,"h":7.5,"l":7.485,"n":79,"o":7.485,"t":"2026-10-09T18:00:00Z","v":2424,"vw":7.488811},{"c":7.485,"h":7.5,"l":7.485,"n":240,"o":7.495,"t":"2026-10-09T18:15:00Z","v":15614,"vw":7.491602},{"c":7.47,"h":7.4888,"l":7.465,"n":267,"o":7.4888,"t":"2026-10-09T18:30:00Z","v":16725,"vw":7.477927},{"c":7.49,"h":7.495,"l":7.47,"n":277,"o":7.47,"t":"2026-10-09T18:45:00Z","v":19700,"vw":7.485107},{"c":7.49,"h":7.495,"l":7.48,"n":292,"o":7.485,"t":"2026-10-09T19:00:00Z","v":13991,"vw":7.488784},{"c":7.465,"h":7.49,"l":7.465,"n":485,"o":7.485,"t":"2026-10-09T19:15:00Z","v":26182,"vw":7.481119},{"c":7.46,"h":7.48,"l":7.46,"n":675,"o":7.465,"t":"2026-10-09T19:30:00Z","v":36990,"vw":7.466486},{"c":7.45,"h":7.51,"l":7.445,"n":1965,"o":7.465,"t":"2026-10-09T19:45:00Z","v":195289,"vw":7.476928},{"c":7.49,"h":7.49,"l":7.46,"n":27,"o":7.46,"t":"2026-10-09T20:00:00Z","v":140639,"vw":7.460314},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-09T20:45:00Z","v":134,"vw":7.48},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-12T11:30:00Z","v":2013,"vw":7.45},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-12T11:45:00Z","v":300,"vw":7.45},{"c":7.18,"h":7.41,"l":7.1648,"n":455,"o":7.41,"t":"2026-10-12T13:30:00Z","v":107259,"vw":7.259413},{"c":7.21,"h":7.3,"l":7.18,"n":462,"o":7.19,"t":"2026-10-12T13:45:00Z","v":109488,"vw":7.249941},{"c":7.13,"h":7.21,"l":7.09,"n":379,"o":7.21,"t":"2026-10-12T14:00:00Z","v":45618,"vw":7.130435},{"c":7.135,"h":7.156,"l":7.112,"n":313,"o":7.14,"t":"2026-10-12T14:15:00Z","v":17703,"vw":7.131622},{"c":7.19,"h":7.2,"l":7.12,"n":285,"o":7.12,"t":"2026-10-12T14:30:00Z","v":40917,"vw":7.163806},{"c":7.15,"h":7.18,"l":7.15,"n":290,"o":7.18,"t":"2026-10-12T14:45:00Z","v":19961,"vw":7.164346},{"c":7.13,"h":7.14,"l":7.105,"n":420,"o":7.14,"t":"2026-10-12T15:00:00Z","v":30269,"vw":7.123849},{"c":7.105,"h":7.14,"l":7.105,"n":263,"o":7.13,"t":"2026-10-12T15:15:00Z","v":13935,"vw":7.123357},{"c":7.135,"h":7.14,"l":7.1,"n":184,"o":7.1097,"t":"2026-10-12T15:30:00Z","v":12391,"vw":7.12333},{"c":7.165,"h":7.17,"l":7.13,"n":246,"o":7.135,"t":"2026-10-12T15:45:00Z","v":19321,"vw":7.147189},{"c":7.15,"h":7.165,"l":7.15,"n":211,"o":7.16,"t":"2026-10-12T16:00:00Z","v":13838,"vw":7.155655},{"c":7.145,"h":7.165,"l":7.135,"n":541,"o":7.145,"t":"2026-10-12T16:15:00Z","v":78681,"vw":7.150141},{"c":7.125,"h":7.155,"l":7.125,"n":212,"o":7.15,"t":"2026-10-12T16:30:00Z","v":12561,"vw":7.144241},{"c":7.105,"h":7.135,"l":7.1,"n":364,"o":7.125,"t":"2026-10-12T16:45:00Z","v":36720,"vw":7.114943},{"c":7.125,"h":7.14,"l":7.11,"n":276,"o":7.11,"t":"2026-10-12T17:00:00Z","v":25741,"vw":7.130092},{"c":7.12,"h":7.135,"l":7.12,"n":336,"o":7.12,"t":"2026-10-12T17:15:00Z","v":26399,"vw":7.127103},{"c":7.115,"h":7.125,"l":7.105,"n":243,"o":7.115,"t":"2026-10-12T17:30:00Z","v":13544,"vw":7.115756},{"c":7.095,"h":7.115,"l":7.095,"n":214,"o":7.11,"t":"2026-10-12T17:45:00Z","v":10883,"vw":7.106241},{"c":7.0885,"h":7.1,"l":7.085,"n":185,"o":7.095,"t":"2026-10-12T18:00:00Z","v":12333,"vw":7.092047},{"c":7.085,"h":7.085,"l":7.075,"n":334,"o":7.085,"t":"2026-10-12T18:15:00Z","v":24053,"vw":7.080628},{"c":7.065,"h":7.09,"l":7.065,"n":196,"o":7.085,"t":"2026-10-12T18:30:00Z","v":10205,"vw":7.080438},{"c":7.0275,"h":7.065,"l":7.025,"n":368,"o":7.065,"t":"2026-10-12T18:45:00Z","v":33770,"vw":7.050573},{"c":7.025,"h":7.035,"l":7.015,"n":350,"o":7.025,"t":"2026-10-12T19:00:00Z","v":20838,"vw":7.025756},{"c":7.04,"h":7.045,"l":7.01,"n":528,"o":7.02,"t":"2026-10-12T19:15:00Z","v":41320,"vw":7.024419},{"c":7.045,"h":7.065,"l":7.04,"n":484,"o":7.045,"t":"2026-10-12T19:30:00Z","v":26538,"vw":7.052339},{"c":7.02,"h":7.05,"l":7.005,"n":1977,"o":7.04,"t":"2026-10-12T19:45:00Z","v":235416,"vw":7.023213},{"c":7.03,"h":7.06,"l":7.03,"n":21,"o":7.03,"t":"2026-10-12T20:00:00Z","v":180331,"vw":7.030387},{"c":7.07,"h":7.08,"l":7.07,"n":2,"o":7.08,"t":"2026-10-12T20:15:00Z","v":341,"vw":7.075836},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-12T20:30:00Z","v":141,"vw":7.07},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-13T08:00:00Z","v":200,"vw":7.02},{"c":7,"h":7.02,"l":7,"n":4,"o":7.02,"t":"2026-10-13T10:00:00Z","v":2428,"vw":7.009473},{"c":6.985,"h":7.01,"l":6.87,"n":667,"o":6.96,"t":"2026-10-13T13:30:00Z","v":72059,"vw":6.934862},{"c":6.94,"h":7.02,"l":6.915,"n":257,"o":7.02,"t":"2026-10-13T13:45:00Z","v":10819,"vw":6.964088},{"c":6.955,"h":6.97,"l":6.94,"n":241,"o":6.95,"t":"2026-10-13T14:00:00Z","v":10801,"vw":6.953856},{"c":6.9155,"h":6.99,"l":6.9155,"n":341,"o":6.96,"t":"2026-10-13T14:15:00Z","v":58529,"vw":6.966333},{"c":6.885,"h":6.9157,"l":6.87,"n":472,"o":6.91,"t":"2026-10-13T14:30:00Z","v":22021,"vw":6.885612},{"c":6.86,"h":6.895,"l":6.855,"n":415,"o":6.89,"t":"2026-10-13T14:45:00Z","v":67471,"vw":6.87163},{"c":6.885,"h":6.885,"l":6.86,"n":505,"o":6.865,"t":"2026-10-13T15:00:00Z","v":18594,"vw":6.872293},{"c":6.855,"h":6.885,"l":6.85,"n":446,"o":6.88,"t":"2026-10-13T15:15:00Z","v":18093,"vw":6.870013},{"c":6.82,"h":6.86,"l":6.815,"n":519,"o":6.855,"t":"2026-10-13T15:30:00Z","v":36481,"vw":6.83485},{"c":6.835,"h":6.835,"l":6.8,"n":341,"o":6.82,"t":"2026-10-13T15:45:00Z","v":18241,"vw":6.822308},{"c":6.865,"h":6.865,"l":6.83,"n":350,"o":6.83,"t":"2026-10-13T16:00:00Z","v":15462,"vw":6.855928},{"c":6.915,"h":6.915,"l":6.865,"n":342,"o":6.865,"t":"2026-10-13T16:15:00Z","v":17396,"vw":6.889977},{"c":6.915,"h":6.935,"l":6.915,"n":376,"o":6.915,"t":"2026-10-13T16:30:00Z","v":16026,"vw":6.92451},{"c":6.905,"h":6.925,"l":6.9,"n":268,"o":6.915,"t":"2026-10-13T16:45:00Z","v":15857,"vw":6.917562},{"c":6.92,"h":6.935,"l":6.905,"n":236,"o":6.905,"t":"2026-10-13T17:00:00Z","v":13723,"vw":6.918713},{"c":6.915,"h":6.935,"l":6.9,"n":743,"o":6.925,"t":"2026-10-13T17:15:00Z","v":86967,"vw":6.919089},{"c":6.925,"h":6.95,"l":6.895,"n":844,"o":6.915,"t":"2026-10-13T17:30:00Z","v":110721,"vw":6.907869},{"c":6.925,"h":6.9275,"l":6.9,"n":474,"o":6.92,"t":"2026-10-13T17:45:00Z","v":43534,"vw":6.907272},{"c":6.935,"h":6.955,"l":6.921,"n":269,"o":6.925,"t":"2026-10-13T18:00:00Z","v":25132,"vw":6.938858},{"c":6.92,"h":6.945,"l":6.92,"n":261,"o":6.93,"t":"2026-10-13T18:15:00Z","v":24908,"vw":6.934513},{"c":6.94,"h":6.95,"l":6.915,"n":372,"o":6.925,"t":"2026-10-13T18:30:00Z","v":38135,"vw":6.931441},{"c":6.95,"h":6.96,"l":6.935,"n":350,"o":6.945,"t":"2026-10-13T18:45:00Z","v":25995,"vw":6.944457},{"c":6.97,"h":6.98,"l":6.94,"n":297,"o":6.9501,"t":"2026-10-13T19:00:00Z","v":22649,"vw":6.955868},{"c":6.985,"h":7,"l":6.965,"n":324,"o":6.97,"t":"2026-10-13T19:15:00Z","v":15068,"vw":6.984985},{"c":6.98,"h":7,"l":6.98,"n":523,"o":6.99,"t":"2026-10-13T19:30:00Z","v":32183,"vw":6.986969},{"c":6.965,"h":6.985,"l":6.945,"n":1768,"o":6.98,"t":"2026-10-13T19:45:00Z","v":157614,"vw":6.96193},{"c":6.96,"h":6.96,"l":6.96,"n":19,"o":6.96,"t":"2026-10-13T20:00:00Z","v":203983,"vw":6.96},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-10-14T10:15:00Z","v":420,"vw":7},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-10-14T10:30:00Z","v":142,"vw":7},{"c":6.93,"h":6.96,"l":6.93,"n":17,"o":6.96,"t":"2026-10-14T12:30:00Z","v":3430,"vw":6.933994},{"c":6.79,"h":6.9,"l":6.79,"n":408,"o":6.88,"t":"2026-10-14T13:30:00Z","v":63969,"vw":6.870172},{"c":6.825,"h":6.885,"l":6.78,"n":427,"o":6.78,"t":"2026-10-14T13:45:00Z","v":51226,"vw":6.84232},{"c":6.805,"h":6.835,"l":6.795,"n":458,"o":6.825,"t":"2026-10-14T14:00:00Z","v":35845,"vw":6.815044},{"c":6.8099,"h":6.85,"l":6.795,"n":391,"o":6.81,"t":"2026-10-14T14:15:00Z","v":61138,"vw":6.832193},{"c":6.8288,"h":6.83,"l":6.77,"n":414,"o":6.805,"t":"2026-10-14T14:30:00Z","v":38250,"vw":6.794384},{"c":6.855,"h":6.87,"l":6.805,"n":539,"o":6.825,"t":"2026-10-14T14:45:00Z","v":60070,"vw":6.838074},{"c":6.755,"h":6.855,"l":6.75,"n":580,"o":6.85,"t":"2026-10-14T15:00:00Z","v":157083,"vw":6.767547},{"c":6.7688,"h":6.7688,"l":6.72,"n":374,"o":6.75,"t":"2026-10-14T15:15:00Z","v":34840,"vw":6.741954},{"c":6.69,"h":6.79,"l":6.69,"n":590,"o":6.77,"t":"2026-10-14T15:30:00Z","v":68304,"vw":6.734011},{"c":6.695,"h":6.71,"l":6.6801,"n":393,"o":6.7,"t":"2026-10-14T15:45:00Z","v":36797,"vw":6.68814},{"c":6.705,"h":6.7088,"l":6.68,"n":361,"o":6.695,"t":"2026-10-14T16:00:00Z","v":26536,"vw":6.692666},{"c":6.665,"h":6.706,"l":6.66,"n":388,"o":6.7,"t":"2026-10-14T16:15:00Z","v":36645,"vw":6.691604},{"c":6.71,"h":6.71,"l":6.66,"n":421,"o":6.67,"t":"2026-10-14T16:30:00Z","v":38919,"vw":6.688167},{"c":6.69,"h":6.705,"l":6.68,"n":311,"o":6.7,"t":"2026-10-14T16:45:00Z","v":19985,"vw":6.69267},{"c":6.65,"h":6.7,"l":6.65,"n":329,"o":6.685,"t":"2026-10-14T17:00:00Z","v":23821,"vw":6.677991},{"c":6.605,"h":6.655,"l":6.605,"n":393,"o":6.65,"t":"2026-10-14T17:15:00Z","v":34403,"vw":6.637188},{"c":6.59,"h":6.615,"l":6.59,"n":364,"o":6.605,"t":"2026-10-14T17:30:00Z","v":23106,"vw":6.603805},{"c":6.575,"h":6.625,"l":6.57,"n":443,"o":6.595,"t":"2026-10-14T17:45:00Z","v":73656,"vw":6.599366},{"c":6.6013,"h":6.605,"l":6.56,"n":439,"o":6.58,"t":"2026-10-14T18:00:00Z","v":31067,"vw":6.578038},{"c":6.62,"h":6.62,"l":6.575,"n":464,"o":6.6,"t":"2026-10-14T18:15:00Z","v":37272,"vw":6.592538},{"c":6.605,"h":6.615,"l":6.595,"n":339,"o":6.615,"t":"2026-10-14T18:30:00Z","v":34973,"vw":6.605052},{"c":6.615,"h":6.62,"l":6.6,"n":353,"o":6.6,"t":"2026-10-14T18:45:00Z","v":31738,"vw":6.611574},{"c":6.6212,"h":6.6395,"l":6.6,"n":590,"o":6.61,"t":"2026-10-14T19:00:00Z","v":54486,"vw":6.616338},{"c":6.665,"h":6.67,"l":6.625,"n":510,"o":6.625,"t":"2026-10-14T19:15:00Z","v":43226,"vw":6.646953},{"c":6.65,"h":6.68,"l":6.64,"n":889,"o":6.66,"t":"2026-10-14T19:30:00Z","v":72905,"vw":6.660576},{"c":6.645,"h":6.66,"l":6.61,"n":2498,"o":6.64,"t":"2026-10-14T19:45:00Z","v":324064,"vw":6.641831},{"c":6.64,"h":6.65,"l":6.61,"n":54,"o":6.64,"t":"2026-10-14T20:00:00Z","v":195116,"vw":6.63991},{"c":6.66,"h":6.66,"l":6.66,"n":3,"o":6.66,"t":"2026-10-14T20:15:00Z","v":301,"vw":6.66},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-14T20:30:00Z","v":150,"vw":6.66},{"c":6.6399,"h":6.6399,"l":6.6399,"n":1,"o":6.6399,"t":"2026-10-14T21:15:00Z","v":150,"vw":6.6399},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-14T22:00:00Z","v":200,"vw":6.64},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-14T23:00:00Z","v":150,"vw":6.63},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-14T23:30:00Z","v":151,"vw":6.63},{"c":6.57,"h":6.6,"l":6.57,"n":9,"o":6.6,"t":"2026-10-15T08:00:00Z","v":6230,"vw":6.592413},{"c":6.57,"h":6.58,"l":6.57,"n":2,"o":6.58,"t":"2026-10-15T08:15:00Z","v":1700,"vw":6.571665},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-15T08:30:00Z","v":152,"vw":6.6},{"c":6.57,"h":6.58,"l":6.57,"n":7,"o":6.57,"t":"2026-10-15T10:45:00Z","v":2494,"vw":6.575719},{"c":6.55,"h":6.56,"l":6.55,"n":9,"o":6.56,"t":"2026-10-15T11:00:00Z","v":371,"vw":6.555},{"c":6.5347,"h":6.5347,"l":6.5347,"n":1,"o":6.5347,"t":"2026-10-15T11:45:00Z","v":600,"vw":6.5347},{"c":6.5,"h":6.55,"l":6.5,"n":24,"o":6.55,"t":"2026-10-15T13:15:00Z","v":4149,"vw":6.510337},{"c":6.46,"h":6.54,"l":6.37,"n":478,"o":6.5,"t":"2026-10-15T13:30:00Z","v":65763,"vw":6.455591},{"c":6.389,"h":6.48,"l":6.35,"n":498,"o":6.47,"t":"2026-10-15T13:45:00Z","v":54345,"vw":6.393979},{"c":6.42,"h":6.485,"l":6.4,"n":631,"o":6.4,"t":"2026-10-15T14:00:00Z","v":38276,"vw":6.434113},{"c":6.45,"h":6.4732,"l":6.4013,"n":585,"o":6.43,"t":"2026-10-15T14:15:00Z","v":38694,"vw":6.449055},{"c":6.5,"h":6.51,"l":6.415,"n":730,"o":6.44,"t":"2026-10-15T14:30:00Z","v":39138,"vw":6.45992},{"c":6.5,"h":6.505,"l":6.47,"n":849,"o":6.5,"t":"2026-10-15T14:45:00Z","v":44480,"vw":6.486101},{"c":6.525,"h":6.525,"l":6.47,"n":458,"o":6.49,"t":"2026-10-15T15:00:00Z","v":19444,"vw":6.496227},{"c":6.455,"h":6.545,"l":6.45,"n":660,"o":6.53,"t":"2026-10-15T15:15:00Z","v":32329,"vw":6.491114},{"c":6.455,"h":6.475,"l":6.435,"n":554,"o":6.455,"t":"2026-10-15T15:30:00Z","v":24604,"vw":6.457271},{"c":6.48,"h":6.485,"l":6.44,"n":489,"o":6.45,"t":"2026-10-15T15:45:00Z","v":21916,"vw":6.460758},{"c":6.44,"h":6.495,"l":6.44,"n":610,"o":6.48,"t":"2026-10-15T16:00:00Z","v":37612,"vw":6.46097},{"c":6.4712,"h":6.48,"l":6.44,"n":528,"o":6.44,"t":"2026-10-15T16:15:00Z","v":38565,"vw":6.464065},{"c":6.47,"h":6.51,"l":6.46,"n":432,"o":6.4799,"t":"2026-10-15T16:30:00Z","v":26301,"vw":6.482938},{"c":6.475,"h":6.49,"l":6.46,"n":312,"o":6.48,"t":"2026-10-15T16:45:00Z","v":15926,"vw":6.473899},{"c":6.465,"h":6.475,"l":6.46,"n":463,"o":6.475,"t":"2026-10-15T17:00:00Z","v":30708,"vw":6.467577},{"c":6.475,"h":6.49,"l":6.47,"n":422,"o":6.47,"t":"2026-10-15T17:15:00Z","v":30286,"vw":6.479171},{"c":6.47,"h":6.49,"l":6.46,"n":361,"o":6.475,"t":"2026-10-15T17:30:00Z","v":25196,"vw":6.473739},{"c":6.47,"h":6.48,"l":6.47,"n":335,"o":6.48,"t":"2026-10-15T17:45:00Z","v":21069,"vw":6.47408},{"c":6.425,"h":6.47,"l":6.425,"n":603,"o":6.47,"t":"2026-10-15T18:00:00Z","v":32683,"vw":6.448604},{"c":6.425,"h":6.435,"l":6.414,"n":484,"o":6.425,"t":"2026-10-15T18:15:00Z","v":28367,"vw":6.424866},{"c":6.435,"h":6.44,"l":6.42,"n":440,"o":6.425,"t":"2026-10-15T18:30:00Z","v":47871,"vw":6.426895},{"c":6.425,"h":6.44,"l":6.41,"n":430,"o":6.43,"t":"2026-10-15T18:45:00Z","v":29484,"vw":6.423278},{"c":6.48,"h":6.48,"l":6.425,"n":855,"o":6.425,"t":"2026-10-15T19:00:00Z","v":75053,"vw":6.451214},{"c":6.51,"h":6.535,"l":6.475,"n":772,"o":6.475,"t":"2026-10-15T19:15:00Z","v":65801,"vw":6.509453},{"c":6.525,"h":6.55,"l":6.5,"n":1002,"o":6.51,"t":"2026-10-15T19:30:00Z","v":75602,"vw":6.52268},{"c":6.52,"h":6.55,"l":6.515,"n":2177,"o":6.525,"t":"2026-10-15T19:45:00Z","v":190369,"vw":6.530687},{"c":6.53,"h":6.53,"l":6.53,"n":28,"o":6.53,"t":"2026-10-15T20:00:00Z","v":187937,"vw":6.53},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-15T20:15:00Z","v":153,"vw":6.55},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-15T21:00:00Z","v":306,"vw":6.64},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-16T11:00:00Z","v":100,"vw":6.51},{"c":6.54,"h":6.54,"l":6.54,"n":4,"o":6.54,"t":"2026-10-16T11:15:00Z","v":2000,"vw":6.54},{"c":6.47,"h":6.5,"l":6.4,"n":259,"o":6.5,"t":"2026-10-16T13:30:00Z","v":39714,"vw":6.469274},{"c":6.47,"h":6.47,"l":6.415,"n":176,"o":6.45,"t":"2026-10-16T13:45:00Z","v":11069,"vw":6.447135},{"c":6.535,"h":6.535,"l":6.47,"n":317,"o":6.48,"t":"2026-10-16T14:00:00Z","v":19757,"vw":6.509712},{"c":6.5,"h":6.55,"l":6.485,"n":423,"o":6.535,"t":"2026-10-16T14:15:00Z","v":32018,"vw":6.528491},{"c":6.52,"h":6.55,"l":6.52,"n":127,"o":6.52,"t":"2026-10-16T14:30:00Z","v":9300,"vw":6.539016},{"c":6.515,"h":6.54,"l":6.515,"n":242,"o":6.52,"t":"2026-10-16T14:45:00Z","v":21248,"vw":6.52764},{"c":6.44,"h":6.51,"l":6.44,"n":315,"o":6.51,"t":"2026-10-16T15:00:00Z","v":16066,"vw":6.468198},{"c":6.43,"h":6.445,"l":6.405,"n":308,"o":6.445,"t":"2026-10-16T15:15:00Z","v":14514,"vw":6.426723},{"c":6.445,"h":6.45,"l":6.43,"n":232,"o":6.43,"t":"2026-10-16T15:30:00Z","v":16794,"vw":6.437912},{"c":6.42,"h":6.45,"l":6.41,"n":361,"o":6.445,"t":"2026-10-16T15:45:00Z","v":24458,"vw":6.432358},{"c":6.415,"h":6.42,"l":6.4,"n":447,"o":6.415,"t":"2026-10-16T16:00:00Z","v":21833,"vw":6.410798},{"c":6.415,"h":6.42,"l":6.405,"n":323,"o":6.415,"t":"2026-10-16T16:15:00Z","v":20676,"vw":6.410976},{"c":6.405,"h":6.42,"l":6.405,"n":185,"o":6.415,"t":"2026-10-16T16:30:00Z","v":8541,"vw":6.409802},{"c":6.385,"h":6.405,"l":6.38,"n":608,"o":6.4,"t":"2026-10-16T16:45:00Z","v":43563,"vw":6.396183},{"c":6.375,"h":6.39,"l":6.355,"n":398,"o":6.39,"t":"2026-10-16T17:00:00Z","v":20214,"vw":6.372838},{"c":6.3704,"h":6.375,"l":6.35,"n":345,"o":6.3703,"t":"2026-10-16T17:15:00Z","v":20690,"vw":6.366358},{"c":6.375,"h":6.375,"l":6.345,"n":522,"o":6.37,"t":"2026-10-16T17:30:00Z","v":32989,"vw":6.359583},{"c":6.325,"h":6.37,"l":6.32,"n":253,"o":6.37,"t":"2026-10-16T17:45:00Z","v":11315,"vw":6.342209},{"c":6.32,"h":6.325,"l":6.31,"n":457,"o":6.32,"t":"2026-10-16T18:00:00Z","v":36762,"vw":6.31815},{"c":6.31,"h":6.32,"l":6.285,"n":551,"o":6.315,"t":"2026-10-16T18:15:00Z","v":39342,"vw":6.301188},{"c":6.35,"h":6.355,"l":6.295,"n":554,"o":6.305,"t":"2026-10-16T18:30:00Z","v":72959,"vw":6.339563},{"c":6.345,"h":6.35,"l":6.325,"n":514,"o":6.35,"t":"2026-10-16T18:45:00Z","v":22279,"vw":6.335547},{"c":6.375,"h":6.375,"l":6.335,"n":697,"o":6.345,"t":"2026-10-16T19:00:00Z","v":34756,"vw":6.348392},{"c":6.38,"h":6.395,"l":6.3612,"n":710,"o":6.375,"t":"2026-10-16T19:15:00Z","v":38203,"vw":6.381617},{"c":6.305,"h":6.38,"l":6.305,"n":949,"o":6.38,"t":"2026-10-16T19:30:00Z","v":78449,"vw":6.337703},{"c":6.31,"h":6.34,"l":6.29,"n":1822,"o":6.31,"t":"2026-10-16T19:45:00Z","v":150375,"vw":6.307509},{"c":6.31,"h":6.34,"l":6.31,"n":23,"o":6.31,"t":"2026-10-16T20:00:00Z","v":249193,"vw":6.310561},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-16T21:00:00Z","v":100,"vw":6.86},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-16T22:45:00Z","v":330,"vw":6.73},{"c":6.34,"h":6.35,"l":6.34,"n":15,"o":6.35,"t":"2026-10-16T23:30:00Z","v":956,"vw":6.342892},{"c":6.32,"h":6.34,"l":6.32,"n":18,"o":6.34,"t":"2026-10-16T23:45:00Z","v":2193,"vw":6.331616},{"c":6.4001,"h":6.4001,"l":6.4,"n":4,"o":6.4,"t":"2026-10-19T11:00:00Z","v":2000,"vw":6.40005},{"c":6.49,"h":6.49,"l":6.49,"n":8,"o":6.49,"t":"2026-10-19T12:00:00Z","v":307,"vw":6.49},{"c":6.49,"h":6.49,"l":6.49,"n":4,"o":6.49,"t":"2026-10-19T12:45:00Z","v":1040,"vw":6.49},{"c":6.36,"h":6.49,"l":6.34,"n":467,"o":6.47,"t":"2026-10-19T13:30:00Z","v":42778,"vw":6.416778},{"c":6.345,"h":6.39,"l":6.33,"n":318,"o":6.35,"t":"2026-10-19T13:45:00Z","v":18999,"vw":6.359939},{"c":6.395,"h":6.395,"l":6.315,"n":587,"o":6.35,"t":"2026-10-19T14:00:00Z","v":99155,"vw":6.344563},{"c":6.4,"h":6.43,"l":6.395,"n":381,"o":6.395,"t":"2026-10-19T14:15:00Z","v":22407,"vw":6.411358},{"c":6.41,"h":6.42,"l":6.385,"n":463,"o":6.4,"t":"2026-10-19T14:30:00Z","v":51730,"vw":6.39916},{"c":6.43,"h":6.44,"l":6.41,"n":312,"o":6.42,"t":"2026-10-19T14:45:00Z","v":23093,"vw":6.429281},{"c":6.4792,"h":6.48,"l":6.435,"n":311,"o":6.44,"t":"2026-10-19T15:00:00Z","v":15832,"vw":6.452593},{"c":6.53,"h":6.53,"l":6.455,"n":404,"o":6.48,"t":"2026-10-19T15:15:00Z","v":23242,"vw":6.489582},{"c":6.53,"h":6.54,"l":6.515,"n":219,"o":6.53,"t":"2026-10-19T15:30:00Z","v":11391,"vw":6.526756},{"c":6.51,"h":6.54,"l":6.51,"n":326,"o":6.53,"t":"2026-10-19T15:45:00Z","v":18389,"vw":6.5298},{"c":6.505,"h":6.5113,"l":6.5,"n":224,"o":6.51,"t":"2026-10-19T16:00:00Z","v":11886,"vw":6.504651},{"c":6.505,"h":6.52,"l":6.505,"n":174,"o":6.51,"t":"2026-10-19T16:15:00Z","v":9195,"vw":6.510729},{"c":6.51,"h":6.51,"l":6.495,"n":329,"o":6.505,"t":"2026-10-19T16:30:00Z","v":23303,"vw":6.504007},{"c":6.475,"h":6.505,"l":6.475,"n":279,"o":6.505,"t":"2026-10-19T16:45:00Z","v":14820,"vw":6.487689},{"c":6.465,"h":6.48,"l":6.465,"n":197,"o":6.475,"t":"2026-10-19T17:00:00Z","v":8494,"vw":6.47253},{"c":6.465,"h":6.485,"l":6.465,"n":274,"o":6.47,"t":"2026-10-19T17:15:00Z","v":12117,"vw":6.474583},{"c":6.445,"h":6.46,"l":6.445,"n":353,"o":6.46,"t":"2026-10-19T17:30:00Z","v":18367,"vw":6.452849},{"c":6.43,"h":6.44,"l":6.415,"n":344,"o":6.44,"t":"2026-10-19T17:45:00Z","v":16077,"vw":6.427304},{"c":6.435,"h":6.445,"l":6.4245,"n":264,"o":6.435,"t":"2026-10-19T18:00:00Z","v":11672,"vw":6.436156},{"c":6.43,"h":6.435,"l":6.415,"n":368,"o":6.435,"t":"2026-10-19T18:15:00Z","v":29913,"vw":6.428644},{"c":6.44,"h":6.445,"l":6.425,"n":248,"o":6.43,"t":"2026-10-19T18:30:00Z","v":19839,"vw":6.4328},{"c":6.465,"h":6.475,"l":6.4492,"n":434,"o":6.45,"t":"2026-10-19T18:45:00Z","v":52179,"vw":6.460853},{"c":6.475,"h":6.475,"l":6.455,"n":318,"o":6.47,"t":"2026-10-19T19:00:00Z","v":29946,"vw":6.461636},{"c":6.495,"h":6.51,"l":6.4702,"n":445,"o":6.475,"t":"2026-10-19T19:15:00Z","v":30471,"vw":6.491831},{"c":6.505,"h":6.505,"l":6.49,"n":526,"o":6.49,"t":"2026-10-19T19:30:00Z","v":36515,"vw":6.499548},{"c":6.435,"h":6.505,"l":6.415,"n":1729,"o":6.505,"t":"2026-10-19T19:45:00Z","v":161380,"vw":6.446398},{"c":6.43,"h":6.43,"l":6.43,"n":28,"o":6.43,"t":"2026-10-19T20:00:00Z","v":178613,"vw":6.43},{"c":6.5,"h":6.5,"l":6.5,"n":6,"o":6.5,"t":"2026-10-19T20:45:00Z","v":464,"vw":6.5},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-10-19T21:00:00Z","v":163,"vw":6.5},{"c":6.42,"h":6.42,"l":6.42,"n":4,"o":6.42,"t":"2026-10-20T11:00:00Z","v":991,"vw":6.42},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-20T11:15:00Z","v":997,"vw":6.42},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-20T12:30:00Z","v":137,"vw":6.36},{"c":6.36,"h":6.41,"l":6.36,"n":442,"o":6.4,"t":"2026-10-20T13:30:00Z","v":34135,"vw":6.387842},{"c":6.45,"h":6.45,"l":6.36,"n":321,"o":6.36,"t":"2026-10-20T13:45:00Z","v":20295,"vw":6.393411},{"c":6.47,"h":6.5,"l":6.44,"n":520,"o":6.46,"t":"2026-10-20T14:00:00Z","v":37570,"vw":6.465408},{"c":6.55,"h":6.55,"l":6.47,"n":410,"o":6.47,"t":"2026-10-20T14:15:00Z","v":27560,"vw":6.499465},{"c":6.53,"h":6.555,"l":6.515,"n":300,"o":6.55,"t":"2026-10-20T14:30:00Z","v":15586,"vw":6.537203},{"c":6.555,"h":6.555,"l":6.525,"n":219,"o":6.54,"t":"2026-10-20T14:45:00Z","v":8654,"vw":6.534884},{"c":6.49,"h":6.565,"l":6.485,"n":418,"o":6.5501,"t":"2026-10-20T15:00:00Z","v":24452,"vw":6.524695},{"c":6.525,"h":6.545,"l":6.495,"n":377,"o":6.495,"t":"2026-10-20T15:15:00Z","v":23689,"vw":6.517979},{"c":6.495,"h":6.53,"l":6.485,"n":585,"o":6.52,"t":"2026-10-20T15:30:00Z","v":61919,"vw":6.503313},{"c":6.5,"h":6.51,"l":6.49,"n":382,"o":6.49,"t":"2026-10-20T15:45:00Z","v":36685,"vw":6.49426},{"c":6.505,"h":6.525,"l":6.5,"n":366,"o":6.505,"t":"2026-10-20T16:00:00Z","v":24983,"vw":6.508628},{"c":6.54,"h":6.54,"l":6.495,"n":425,"o":6.51,"t":"2026-10-20T16:15:00Z","v":25607,"vw":6.511026},{"c":6.535,"h":6.545,"l":6.535,"n":237,"o":6.54,"t":"2026-10-20T16:30:00Z","v":9897,"vw":6.541481},{"c":6.565,"h":6.57,"l":6.54,"n":557,"o":6.54,"t":"2026-10-20T16:45:00Z","v":822657,"vw":6.556591},{"c":6.565,"h":6.565,"l":6.555,"n":333,"o":6.56,"t":"2026-10-20T17:00:00Z","v":15039,"vw":6.560015},{"c":6.58,"h":6.58,"l":6.564,"n":248,"o":6.57,"t":"2026-10-20T17:15:00Z","v":24241,"vw":6.569714},{"c":6.585,"h":6.6095,"l":6.585,"n":245,"o":6.59,"t":"2026-10-20T17:30:00Z","v":14029,"vw":6.595569},{"c":6.595,"h":6.605,"l":6.59,"n":416,"o":6.59,"t":"2026-10-20T17:45:00Z","v":21648,"vw":6.596},{"c":6.59,"h":6.605,"l":6.575,"n":397,"o":6.6,"t":"2026-10-20T18:00:00Z","v":31391,"vw":6.588238},{"c":6.605,"h":6.618,"l":6.58,"n":350,"o":6.5859,"t":"2026-10-20T18:15:00Z","v":32327,"vw":6.601329},{"c":6.585,"h":6.605,"l":6.5846,"n":310,"o":6.605,"t":"2026-10-20T18:30:00Z","v":14056,"vw":6.590204},{"c":6.595,"h":6.615,"l":6.585,"n":438,"o":6.585,"t":"2026-10-20T18:45:00Z","v":23472,"vw":6.604778},{"c":6.605,"h":6.62,"l":6.595,"n":513,"o":6.6,"t":"2026-10-20T19:00:00Z","v":50244,"vw":6.606713},{"c":6.635,"h":6.635,"l":6.61,"n":542,"o":6.61,"t":"2026-10-20T19:15:00Z","v":46131,"vw":6.624114},{"c":6.585,"h":6.635,"l":6.58,"n":607,"o":6.63,"t":"2026-10-20T19:30:00Z","v":48546,"vw":6.609138},{"c":6.575,"h":6.61,"l":6.56,"n":1449,"o":6.585,"t":"2026-10-20T19:45:00Z","v":126974,"vw":6.576409},{"c":6.58,"h":6.58,"l":6.58,"n":26,"o":6.58,"t":"2026-10-20T20:00:00Z","v":313175,"vw":6.58},{"c":6.59,"h":6.6,"l":6.58,"n":12,"o":6.58,"t":"2026-10-21T08:00:00Z","v":11832,"vw":6.589983},{"c":6.58,"h":6.58,"l":6.58,"n":3,"o":6.58,"t":"2026-10-21T08:15:00Z","v":600,"vw":6.58},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-21T09:45:00Z","v":320,"vw":6.58},{"c":6.681,"h":6.681,"l":6.681,"n":1,"o":6.681,"t":"2026-10-21T12:30:00Z","v":100,"vw":6.681},{"c":6.66,"h":6.66,"l":6.66,"n":10,"o":6.66,"t":"2026-10-21T13:15:00Z","v":530,"vw":6.66},{"c":6.6,"h":6.76,"l":6.595,"n":269,"o":6.67,"t":"2026-10-21T13:30:00Z","v":43068,"vw":6.679016},{"c":6.6,"h":6.64,"l":6.59,"n":157,"o":6.6,"t":"2026-10-21T13:45:00Z","v":8832,"vw":6.608358},{"c":6.62,"h":6.64,"l":6.585,"n":647,"o":6.595,"t":"2026-10-21T14:00:00Z","v":68157,"vw":6.610769},{"c":6.61,"h":6.67,"l":6.61,"n":417,"o":6.625,"t":"2026-10-21T14:15:00Z","v":27163,"vw":6.632148},{"c":6.605,"h":6.655,"l":6.595,"n":265,"o":6.62,"t":"2026-10-21T14:30:00Z","v":15131,"vw":6.617393},{"c":6.565,"h":6.625,"l":6.565,"n":351,"o":6.605,"t":"2026-10-21T14:45:00Z","v":19971,"vw":6.598781},{"c":6.625,"h":6.625,"l":6.57,"n":380,"o":6.57,"t":"2026-10-21T15:00:00Z","v":20934,"vw":6.588855},{"c":6.615,"h":6.635,"l":6.6,"n":329,"o":6.63,"t":"2026-10-21T15:15:00Z","v":27850,"vw":6.618392},{"c":6.625,"h":6.635,"l":6.615,"n":148,"o":6.62,"t":"2026-10-21T15:30:00Z","v":15370,"vw":6.622184},{"c":6.63,"h":6.645,"l":6.625,"n":159,"o":6.625,"t":"2026-10-21T15:45:00Z","v":12727,"vw":6.635162},{"c":6.62,"h":6.635,"l":6.615,"n":355,"o":6.63,"t":"2026-10-21T16:00:00Z","v":25569,"vw":6.628809},{"c":6.615,"h":6.625,"l":6.605,"n":223,"o":6.625,"t":"2026-10-21T16:15:00Z","v":10958,"vw":6.614288},{"c":6.63,"h":6.66,"l":6.605,"n":322,"o":6.61,"t":"2026-10-21T16:30:00Z","v":22640,"vw":6.635122},{"c":6.615,"h":6.63,"l":6.615,"n":180,"o":6.63,"t":"2026-10-21T16:45:00Z","v":11082,"vw":6.621174},{"c":6.625,"h":6.64,"l":6.615,"n":244,"o":6.615,"t":"2026-10-21T17:00:00Z","v":17529,"vw":6.628911},{"c":6.625,"h":6.635,"l":6.625,"n":153,"o":6.625,"t":"2026-10-21T17:15:00Z","v":11239,"vw":6.629611},{"c":6.655,"h":6.665,"l":6.625,"n":334,"o":6.625,"t":"2026-10-21T17:30:00Z","v":30352,"vw":6.645907},{"c":6.665,"h":6.665,"l":6.645,"n":184,"o":6.655,"t":"2026-10-21T17:45:00Z","v":16284,"vw":6.652249},{"c":6.705,"h":6.705,"l":6.66,"n":534,"o":6.665,"t":"2026-10-21T18:00:00Z","v":55837,"vw":6.684507},{"c":6.695,"h":6.725,"l":6.6907,"n":706,"o":6.71,"t":"2026-10-21T18:15:00Z","v":100736,"vw":6.708087},{"c":6.705,"h":6.715,"l":6.695,"n":253,"o":6.7,"t":"2026-10-21T18:30:00Z","v":24666,"vw":6.703202},{"c":6.675,"h":6.715,"l":6.67,"n":498,"o":6.705,"t":"2026-10-21T18:45:00Z","v":42271,"vw":6.688423},{"c":6.675,"h":6.68,"l":6.655,"n":317,"o":6.67,"t":"2026-10-21T19:00:00Z","v":21009,"vw":6.666254},{"c":6.695,"h":6.695,"l":6.67,"n":366,"o":6.68,"t":"2026-10-21T19:15:00Z","v":29863,"vw":6.686367},{"c":6.72,"h":6.725,"l":6.695,"n":434,"o":6.7,"t":"2026-10-21T19:30:00Z","v":18691,"vw":6.712755},{"c":6.68,"h":6.73,"l":6.68,"n":1718,"o":6.72,"t":"2026-10-21T19:45:00Z","v":120125,"vw":6.704627},{"c":6.75,"h":6.75,"l":6.69,"n":36,"o":6.69,"t":"2026-10-21T20:00:00Z","v":164407,"vw":6.69011}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.125,"strike":13.802452032164451,"iv":1.648077942695938,"gamma":0.05551680121397484,"theta":-0.009461969729199346,"vega":0.0033704102334566476,"rho":0.0004402404911128486,"breakevenPct":106.33262269873262},{"delta":0.15,"premium":0.13340413911169646,"strike":9.672331128935717,"iv":1.0304803881941975,"gamma":0.12307285537957821,"theta":-0.007838436655713807,"vega":0.004474027333999588,"rho":0.0006988567844028531,"breakevenPct":45.27015211922093},{"delta":0.2,"premium":0.16821245871656784,"strike":8.654300330267457,"iv":0.8698060813703855,"gamma":0.16521788133199605,"theta":-0.007900423870325215,"vega":0.0052329410832165964,"rho":0.0009439551998405882,"breakevenPct":30.703893170133703},{"delta":0.25,"premium":0.2185122996042875,"strike":8.2519016031657,"iv":0.8559032022988077,"gamma":0.19232865542055938,"theta":-0.00894567364257293,"vega":0.005950689494522503,"rho":0.0011792104455811549,"breakevenPct":25.487613374370184},{"delta":0.3,"premium":0.2729955730447614,"strike":7.908017707820954,"iv":0.84180063944909,"gamma":0.2144878012788982,"theta":-0.009691982292179045,"vega":0.006510378750614855,"rho":0.0014089328757677538,"breakevenPct":21.200196753566157},{"delta":0.35,"premium":0.33448106246925724,"strike":7.6620757501229715,"iv":0.8273638465322184,"gamma":0.22835892769306443,"theta":-0.009937924249877028,"vega":0.006805509099852435,"rho":0.0016293944970324709,"breakevenPct":18.467508334699676},{"delta":0.4,"premium":0.3959665518937531,"strike":7.416133792424987,"iv":0.8129270536153468,"gamma":0.2422300541072307,"theta":-0.010183866207575012,"vega":0.007100639449090015,"rho":0.0018498561182971884,"breakevenPct":15.734819915833194},{"delta":0.45,"premium":0.4574520413182489,"strike":7.170191834727004,"iv":0.7984902606984752,"gamma":0.25610118052139696,"theta":-0.010429808165272995,"vega":0.007395769798327595,"rho":0.0020703177395619055,"breakevenPct":13.002131496966713},{"delta":0.5,"premium":0.5287206266318538,"strike":6.942558746736292,"iv":0.7858060052219321,"gamma":0.263298955613577,"theta":-0.010456396866840731,"vega":0.007508093994778068,"rho":0.002283541915279484,"breakevenPct":10.685620346194758},{"delta":0.55,"premium":0.6219694143976129,"strike":6.756061171204774,"iv":0.7770592689295039,"gamma":0.25550335695635956,"theta":-0.009990152928011935,"vega":0.007209697873927639,"rho":0.0024805053367158293,"breakevenPct":9.304156823739067},{"delta":0.6,"premium":0.7152182021633718,"strike":6.569563595673256,"iv":0.7683125326370758,"gamma":0.2477077582991421,"theta":-0.009523908989183141,"vega":0.00691130175307721,"rho":0.0026774687581521744,"breakevenPct":7.922693301283379},{"delta":0.65,"premium":0.808466989929131,"strike":6.383066020141738,"iv":0.7595657963446475,"gamma":0.23991215964192464,"theta":-0.009057665050354345,"vega":0.006612905632226781,"rho":0.0028744321795885195,"breakevenPct":6.541229778827689},{"delta":0.7,"premium":0.9017157776948899,"strike":6.19656844461022,"iv":0.7508190600522193,"gamma":0.2321165609847072,"theta":-0.008591421111525551,"vega":0.006314509511376352,"rho":0.0030713956010248646,"breakevenPct":5.159766256372001},{"delta":0.75,"premium":0.9949645654606489,"strike":6.010070869078702,"iv":0.7420723237597912,"gamma":0.22432096232748974,"theta":-0.008125177172696755,"vega":0.006016113390525923,"rho":0.0032683590224612097,"breakevenPct":3.7783027339163118}],"put":[{"delta":0.1,"premium":0.10840206826286808,"strike":4.831958634742638,"iv":1.058929984094859,"gamma":0.09063304852357937,"theta":-0.005866642169360152,"vega":0.003368236934610444,"rho":-0.000649793856578879,"breakevenPct":30.021384200299693},{"delta":0.15,"premium":0.14694047919280437,"strike":5.312936527952029,"iv":0.8904459983721514,"gamma":0.13603943362316415,"theta":-0.006183873428154224,"vega":0.004274337979158044,"rho":-0.000963466201258871,"breakevenPct":23.466725203567037},{"delta":0.2,"premium":0.196824080745174,"strike":5.645493871634494,"iv":0.8333085354621071,"gamma":0.17556536120149707,"theta":-0.007014525205427107,"vega":0.005158007882760152,"rho":-0.0012856643245508438,"breakevenPct":19.278966060898973},{"delta":0.25,"premium":0.24670768229754358,"strike":5.978051215316957,"iv":0.776171072552063,"gamma":0.21509128877983003,"theta":-0.00784517698269999,"vega":0.0060416777863622605,"rho":-0.0016078624478428163,"breakevenPct":15.091206918230908},{"delta":0.3,"premium":0.37862288135593214,"strike":6.1978813559322035,"iv":0.820366440677966,"gamma":0.21548372881355932,"theta":-0.008869618644067797,"vega":0.006396822033898305,"rho":-0.0019874621889099456,"breakevenPct":13.788763339610798},{"delta":0.35,"premium":0.5163347457627118,"strike":6.409745762711864,"iv":0.8717223728813559,"gamma":0.21311084745762712,"theta":-0.009907754237288135,"vega":0.006714618644067797,"rho":-0.00237111814707896,"breakevenPct":12.690207156308853},{"delta":0.4,"premium":0.6540466101694915,"strike":6.621610169491525,"iv":0.9230783050847458,"gamma":0.2107379661016949,"theta":-0.010945889830508475,"vega":0.0070324152542372885,"rho":-0.0027547741052479746,"breakevenPct":11.591650973006907},{"delta":0.45,"premium":0.7917584745762711,"strike":6.833474576271186,"iv":0.9744342372881355,"gamma":0.2083650847457627,"theta":-0.011984025423728815,"vega":0.007350211864406779,"rho":-0.003138430063416989,"breakevenPct":10.493094789704964},{"delta":0.5,"premium":0.9324793589120932,"strike":7.051966974259349,"iv":1.0100502185526954,"gamma":0.20612583778533267,"theta":-0.012649295774647889,"vega":0.0075532297231665855,"rho":-0.0035245061497895425,"breakevenPct":9.340924217077696},{"delta":0.55,"premium":1.0842520641087907,"strike":7.294803302574065,"iv":0.9878549781447303,"gamma":0.2043774162214667,"theta":-0.011945070422535212,"vega":0.007334677027683341,"rho":-0.00391947111825547,"breakevenPct":7.991833504218162},{"delta":0.6,"premium":1.236024769305488,"strike":7.537639630888781,"iv":0.9656597377367654,"gamma":0.20262899465760079,"theta":-0.011240845070422537,"vega":0.007116124332200097,"rho":-0.004314436086721398,"breakevenPct":6.64274279135863},{"delta":0.65,"premium":1.3877974745021855,"strike":7.780475959203497,"iv":0.9434644973288003,"gamma":0.20088057309373483,"theta":-0.01053661971830986,"vega":0.006897571636716853,"rho":-0.004709401055187326,"breakevenPct":5.293652078499097},{"delta":0.7,"premium":1.5691266598569962,"strike":8.04902962206333,"iv":0.9294306435137895,"gamma":0.19656414708886624,"theta":-0.009855873340143005,"vega":0.006636261491317672,"rho":-0.0051281989595350795,"breakevenPct":4.00143759694322},{"delta":0.75,"premium":2.0287793667007143,"strike":8.559754851889682,"iv":0.992249846782431,"gamma":0.16806567926455568,"theta":-0.009396220633299285,"vega":0.005972318692543412,"rho":-0.005771423676770032,"breakevenPct":3.2448076268300996},{"delta":0.8,"premium":2.602976190476191,"strike":9.182539682539684,"iv":1.0788190476190478,"gamma":0.13707460317460313,"theta":-0.009036507936507936,"vega":0.00529047619047619,"rho":-0.006507529737538289,"breakevenPct":2.524985302763079},{"delta":0.85,"premium":5.2491024061926055,"strike":11.849102406192605,"iv":1.5568413037202322,"gamma":0.07853576093078016,"theta":-0.01044264487244098,"vega":0.004473615876304684,"rho":-0.008942533441289957,"breakevenPct":2.2222222222222276}]},"raw":{"call":[{"delta":0.1,"premium":0.125,"strike":13.802452032164451,"iv":1.648077942695938,"gamma":0.05551680121397484,"theta":-0.009461969729199346,"vega":0.0033704102334566476,"rho":0.0004402404911128486,"breakevenPct":106.33262269873262},{"delta":0.15,"premium":0.13340413911169646,"strike":9.672331128935717,"iv":1.0304803881941975,"gamma":0.12307285537957821,"theta":-0.007838436655713807,"vega":0.004474027333999588,"rho":0.0006988567844028531,"breakevenPct":45.27015211922093},{"delta":0.2,"premium":0.16821245871656784,"strike":8.654300330267457,"iv":0.8698060813703855,"gamma":0.16521788133199605,"theta":-0.007900423870325215,"vega":0.0052329410832165964,"rho":0.0009439551998405882,"breakevenPct":30.703893170133703},{"delta":0.25,"premium":0.2185122996042875,"strike":8.2519016031657,"iv":0.8559032022988077,"gamma":0.19232865542055938,"theta":-0.00894567364257293,"vega":0.005950689494522503,"rho":0.0011792104455811549,"breakevenPct":25.487613374370184},{"delta":0.3,"premium":0.2729955730447614,"strike":7.908017707820954,"iv":0.84180063944909,"gamma":0.2144878012788982,"theta":-0.009691982292179045,"vega":0.006510378750614855,"rho":0.0014089328757677538,"breakevenPct":21.200196753566157},{"delta":0.35,"premium":0.33448106246925724,"strike":7.6620757501229715,"iv":0.8273638465322184,"gamma":0.22835892769306443,"theta":-0.009937924249877028,"vega":0.006805509099852435,"rho":0.0016293944970324709,"breakevenPct":18.467508334699676},{"delta":0.4,"premium":0.3959665518937531,"strike":7.416133792424987,"iv":0.8129270536153468,"gamma":0.2422300541072307,"theta":-0.010183866207575012,"vega":0.007100639449090015,"rho":0.0018498561182971884,"breakevenPct":15.734819915833194},{"delta":0.45,"premium":0.4574520413182489,"strike":7.170191834727004,"iv":0.7984902606984752,"gamma":0.25610118052139696,"theta":-0.010429808165272995,"vega":0.007395769798327595,"rho":0.0020703177395619055,"breakevenPct":13.002131496966713},{"delta":0.5,"premium":0.5287206266318538,"strike":6.942558746736292,"iv":0.7858060052219321,"gamma":0.263298955613577,"theta":-0.010456396866840731,"vega":0.007508093994778068,"rho":0.002283541915279484,"breakevenPct":10.685620346194758},{"delta":0.55,"premium":0.6219694143976129,"strike":6.756061171204774,"iv":0.7770592689295039,"gamma":0.25550335695635956,"theta":-0.009990152928011935,"vega":0.007209697873927639,"rho":0.0024805053367158293,"breakevenPct":9.304156823739067},{"delta":0.6,"premium":0.7152182021633718,"strike":6.569563595673256,"iv":0.7683125326370758,"gamma":0.2477077582991421,"theta":-0.009523908989183141,"vega":0.00691130175307721,"rho":0.0026774687581521744,"breakevenPct":7.922693301283379},{"delta":0.65,"premium":0.808466989929131,"strike":6.383066020141738,"iv":0.7595657963446475,"gamma":0.23991215964192464,"theta":-0.009057665050354345,"vega":0.006612905632226781,"rho":0.0028744321795885195,"breakevenPct":6.541229778827689},{"delta":0.7,"premium":0.9017157776948899,"strike":6.19656844461022,"iv":0.7508190600522193,"gamma":0.2321165609847072,"theta":-0.008591421111525551,"vega":0.006314509511376352,"rho":0.0030713956010248646,"breakevenPct":5.159766256372001},{"delta":0.75,"premium":0.9949645654606489,"strike":6.010070869078702,"iv":0.7420723237597912,"gamma":0.22432096232748974,"theta":-0.008125177172696755,"vega":0.006016113390525923,"rho":0.0032683590224612097,"breakevenPct":3.7783027339163118}],"put":[{"delta":0.1,"premium":0.10840206826286808,"strike":4.831958634742638,"iv":1.058929984094859,"gamma":0.09063304852357937,"theta":-0.005866642169360152,"vega":0.003368236934610444,"rho":-0.000649793856578879,"breakevenPct":30.021384200299693},{"delta":0.15,"premium":0.14694047919280437,"strike":5.312936527952029,"iv":0.8904459983721514,"gamma":0.13603943362316415,"theta":-0.006183873428154224,"vega":0.004274337979158044,"rho":-0.000963466201258871,"breakevenPct":23.466725203567037},{"delta":0.2,"premium":0.196824080745174,"strike":5.645493871634494,"iv":0.8333085354621071,"gamma":0.17556536120149707,"theta":-0.007014525205427107,"vega":0.005158007882760152,"rho":-0.0012856643245508438,"breakevenPct":19.278966060898973},{"delta":0.25,"premium":0.24670768229754358,"strike":5.978051215316957,"iv":0.776171072552063,"gamma":0.21509128877983003,"theta":-0.00784517698269999,"vega":0.0060416777863622605,"rho":-0.0016078624478428163,"breakevenPct":15.091206918230908},{"delta":0.3,"premium":0.37862288135593214,"strike":6.1978813559322035,"iv":0.820366440677966,"gamma":0.21548372881355932,"theta":-0.008869618644067797,"vega":0.006396822033898305,"rho":-0.0019874621889099456,"breakevenPct":13.788763339610798},{"delta":0.35,"premium":0.5163347457627118,"strike":6.409745762711864,"iv":0.8717223728813559,"gamma":0.21311084745762712,"theta":-0.009907754237288135,"vega":0.006714618644067797,"rho":-0.00237111814707896,"breakevenPct":12.690207156308853},{"delta":0.4,"premium":0.6540466101694915,"strike":6.621610169491525,"iv":0.9230783050847458,"gamma":0.2107379661016949,"theta":-0.010945889830508475,"vega":0.0070324152542372885,"rho":-0.0027547741052479746,"breakevenPct":11.591650973006907},{"delta":0.45,"premium":0.7917584745762711,"strike":6.833474576271186,"iv":0.9744342372881355,"gamma":0.2083650847457627,"theta":-0.011984025423728815,"vega":0.007350211864406779,"rho":-0.003138430063416989,"breakevenPct":10.493094789704964},{"delta":0.5,"premium":0.9324793589120932,"strike":7.051966974259349,"iv":1.0100502185526954,"gamma":0.20612583778533267,"theta":-0.012649295774647889,"vega":0.0075532297231665855,"rho":-0.0035245061497895425,"breakevenPct":9.340924217077696},{"delta":0.55,"premium":1.0842520641087907,"strike":7.294803302574065,"iv":0.9878549781447303,"gamma":0.2043774162214667,"theta":-0.011945070422535212,"vega":0.007334677027683341,"rho":-0.00391947111825547,"breakevenPct":7.991833504218162},{"delta":0.6,"premium":1.236024769305488,"strike":7.537639630888781,"iv":0.9656597377367654,"gamma":0.20262899465760079,"theta":-0.011240845070422537,"vega":0.007116124332200097,"rho":-0.004314436086721398,"breakevenPct":6.64274279135863},{"delta":0.65,"premium":1.3877974745021855,"strike":7.780475959203497,"iv":0.9434644973288003,"gamma":0.20088057309373483,"theta":-0.01053661971830986,"vega":0.006897571636716853,"rho":-0.004709401055187326,"breakevenPct":5.293652078499097},{"delta":0.7,"premium":1.5691266598569962,"strike":8.04902962206333,"iv":0.9294306435137895,"gamma":0.19656414708886624,"theta":-0.009855873340143005,"vega":0.006636261491317672,"rho":-0.0051281989595350795,"breakevenPct":4.00143759694322},{"delta":0.75,"premium":2.0287793667007143,"strike":8.559754851889682,"iv":0.992249846782431,"gamma":0.16806567926455568,"theta":-0.009396220633299285,"vega":0.005972318692543412,"rho":-0.005771423676770032,"breakevenPct":3.2448076268300996},{"delta":0.8,"premium":2.602976190476191,"strike":9.182539682539684,"iv":1.0788190476190478,"gamma":0.13707460317460313,"theta":-0.009036507936507936,"vega":0.00529047619047619,"rho":-0.006507529737538289,"breakevenPct":2.524985302763079},{"delta":0.85,"premium":5.2491024061926055,"strike":11.849102406192605,"iv":1.5568413037202322,"gamma":0.07853576093078016,"theta":-0.01044264487244098,"vega":0.004473615876304684,"rho":-0.008942533441289957,"breakevenPct":2.2222222222222276}]}},"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"}}