{"symbol":"MBC","url":"https://intraalpha.com/companies/MBC","capturedAt":"2026-10-22T20:44:15.302Z","state":"ready","quote":{"symbol":"MBC","last_price":7.35,"prev_close":6.76,"regular_close":7.35,"change":0.59,"change_pct":8.7278,"regular_change":0.59,"regular_change_pct":8.7278,"extended_change":0,"extended_change_pct":0,"bid":7.08,"ask":7.5,"bid_size":200,"ask_size":100,"volume":2235809,"vwap":7.267581,"open":6.76,"high":7.4,"low":6.71,"close":7.35,"trade_count":21784,"last_trade_at":"2026-10-22T20:10:00.002149344Z","last_quote_at":"2026-10-22T20:02:49.137946543Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:44:12.065499179-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MBC","fetched_at":"2026-10-22T20:44:14.900305+00:00","name":"MasterBrand Inc.","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"FURNISHINGS, FIXTURES & APPLIANCES","country":"USA","description":"MasterBrand, Inc. manufactures and sells residential cabinets for the kitchen, bathroom, and other parts of the home in North America. The company is headquartered in Jasper, Indiana.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1375596000,"ebitda":165500000,"pe_ratio":null,"peg_ratio":null,"book_value":9.68,"dividend_per_share":null,"dividend_yield":null,"eps":-0.72,"revenue_ttm":2776700000,"gross_profit_ttm":745800000,"profit_margin":-0.0349,"operating_margin_ttm":0.0228,"return_on_assets_ttm":0.0104,"return_on_equity_ttm":-0.0582,"quarterly_earnings_growth":-0.364,"quarterly_revenue_growth":0.115,"analyst_target_price":9.63,"analyst_number":0,"beta":1.478,"fifty_two_week_high":13.96,"fifty_two_week_low":6.17,"fifty_day_ma":7.68,"two_hundred_day_ma":9.05,"shares_outstanding":203490000,"forward_pe":45.05,"price_to_sales":0.495,"price_to_book":0.745,"ev_to_revenue":1.05,"ev_to_ebitda":39.4},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:44:14.900305+00:00"},"optionObservedAt":"2026-10-22T19:55:01.865Z","bars":[{"c":6.5,"h":6.52,"l":6.5,"n":2,"o":6.52,"t":"2026-10-15T08:00:00Z","v":1306,"vw":6.504686},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-15T11:35:00Z","v":100,"vw":6.57},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-10-15T11:40:00Z","v":319,"vw":6.57},{"c":6.57,"h":6.57,"l":6.57,"n":3,"o":6.57,"t":"2026-10-15T11:50:00Z","v":419,"vw":6.57},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-15T12:05:00Z","v":100,"vw":6.57},{"c":6.57,"h":6.57,"l":6.57,"n":3,"o":6.57,"t":"2026-10-15T12:20:00Z","v":419,"vw":6.57},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-10-15T12:30:00Z","v":295,"vw":6.5},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-15T12:35:00Z","v":100,"vw":6.56},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-15T12:50:00Z","v":100,"vw":6.56},{"c":6.59,"h":6.61,"l":6.53,"n":17,"o":6.53,"t":"2026-10-15T12:55:00Z","v":4470,"vw":6.585255},{"c":6.59,"h":6.59,"l":6.58,"n":3,"o":6.58,"t":"2026-10-15T13:10:00Z","v":1486,"vw":6.582692},{"c":6.68,"h":6.73,"l":6.63,"n":404,"o":6.63,"t":"2026-10-15T13:30:00Z","v":79340,"vw":6.653813},{"c":6.7,"h":6.73,"l":6.6527,"n":160,"o":6.68,"t":"2026-10-15T13:35:00Z","v":16020,"vw":6.696742},{"c":6.71,"h":6.75,"l":6.69,"n":267,"o":6.69,"t":"2026-10-15T13:40:00Z","v":18443,"vw":6.728753},{"c":6.8,"h":6.8,"l":6.695,"n":317,"o":6.71,"t":"2026-10-15T13:45:00Z","v":19369,"vw":6.78175},{"c":6.8,"h":6.828,"l":6.8,"n":128,"o":6.825,"t":"2026-10-15T13:50:00Z","v":4905,"vw":6.811568},{"c":6.86,"h":6.93,"l":6.77,"n":446,"o":6.8,"t":"2026-10-15T13:55:00Z","v":44880,"vw":6.878617},{"c":6.85,"h":6.91,"l":6.85,"n":243,"o":6.87,"t":"2026-10-15T14:00:00Z","v":45409,"vw":6.87752},{"c":6.9,"h":6.93,"l":6.85,"n":520,"o":6.85,"t":"2026-10-15T14:05:00Z","v":48332,"vw":6.900166},{"c":6.9,"h":6.91,"l":6.8709,"n":253,"o":6.91,"t":"2026-10-15T14:10:00Z","v":16849,"vw":6.89377},{"c":6.885,"h":6.92,"l":6.86,"n":548,"o":6.905,"t":"2026-10-15T14:15:00Z","v":55561,"vw":6.906909},{"c":6.9,"h":6.915,"l":6.885,"n":257,"o":6.885,"t":"2026-10-15T14:20:00Z","v":15850,"vw":6.904822},{"c":6.875,"h":6.91,"l":6.87,"n":193,"o":6.91,"t":"2026-10-15T14:25:00Z","v":13060,"vw":6.88667},{"c":6.935,"h":6.945,"l":6.88,"n":323,"o":6.88,"t":"2026-10-15T14:30:00Z","v":33079,"vw":6.921229},{"c":6.905,"h":6.95,"l":6.905,"n":210,"o":6.94,"t":"2026-10-15T14:35:00Z","v":15274,"vw":6.93033},{"c":6.86,"h":6.905,"l":6.86,"n":194,"o":6.905,"t":"2026-10-15T14:40:00Z","v":12097,"vw":6.886515},{"c":6.82,"h":6.86,"l":6.805,"n":272,"o":6.86,"t":"2026-10-15T14:45:00Z","v":25787,"vw":6.821332},{"c":6.835,"h":6.84,"l":6.81,"n":137,"o":6.82,"t":"2026-10-15T14:50:00Z","v":5530,"vw":6.82106},{"c":6.835,"h":6.845,"l":6.825,"n":199,"o":6.835,"t":"2026-10-15T14:55:00Z","v":13525,"vw":6.834556},{"c":6.87,"h":6.87,"l":6.835,"n":239,"o":6.835,"t":"2026-10-15T15:00:00Z","v":13183,"vw":6.84997},{"c":6.88,"h":6.88,"l":6.855,"n":164,"o":6.875,"t":"2026-10-15T15:05:00Z","v":9819,"vw":6.868325},{"c":6.885,"h":6.9,"l":6.88,"n":138,"o":6.89,"t":"2026-10-15T15:10:00Z","v":5956,"vw":6.889609},{"c":6.87,"h":6.89,"l":6.87,"n":107,"o":6.885,"t":"2026-10-15T15:15:00Z","v":5284,"vw":6.883545},{"c":6.875,"h":6.875,"l":6.865,"n":137,"o":6.875,"t":"2026-10-15T15:20:00Z","v":14955,"vw":6.872523},{"c":6.915,"h":6.915,"l":6.875,"n":320,"o":6.875,"t":"2026-10-15T15:25:00Z","v":26705,"vw":6.898066},{"c":6.905,"h":6.915,"l":6.9,"n":144,"o":6.915,"t":"2026-10-15T15:30:00Z","v":11376,"vw":6.907805},{"c":6.925,"h":6.935,"l":6.895,"n":266,"o":6.905,"t":"2026-10-15T15:35:00Z","v":17219,"vw":6.913314},{"c":6.885,"h":6.94,"l":6.875,"n":383,"o":6.93,"t":"2026-10-15T15:40:00Z","v":37086,"vw":6.903686},{"c":6.8504,"h":6.89,"l":6.8501,"n":190,"o":6.885,"t":"2026-10-15T15:45:00Z","v":26869,"vw":6.874221},{"c":6.855,"h":6.87,"l":6.85,"n":83,"o":6.86,"t":"2026-10-15T15:50:00Z","v":7633,"vw":6.860357},{"c":6.87,"h":6.88,"l":6.854,"n":143,"o":6.86,"t":"2026-10-15T15:55:00Z","v":9459,"vw":6.865725},{"c":6.865,"h":6.87,"l":6.855,"n":129,"o":6.865,"t":"2026-10-15T16:00:00Z","v":8229,"vw":6.861297},{"c":6.905,"h":6.93,"l":6.845,"n":843,"o":6.865,"t":"2026-10-15T16:05:00Z","v":149286,"vw":6.907717},{"c":6.905,"h":6.92,"l":6.895,"n":324,"o":6.915,"t":"2026-10-15T16:10:00Z","v":45195,"vw":6.911288},{"c":6.92,"h":6.93,"l":6.915,"n":107,"o":6.915,"t":"2026-10-15T16:15:00Z","v":9916,"vw":6.924346},{"c":6.925,"h":6.93,"l":6.925,"n":105,"o":6.925,"t":"2026-10-15T16:20:00Z","v":8552,"vw":6.925451},{"c":6.915,"h":6.925,"l":6.915,"n":112,"o":6.924,"t":"2026-10-15T16:25:00Z","v":6461,"vw":6.920648},{"c":6.9,"h":6.915,"l":6.895,"n":210,"o":6.915,"t":"2026-10-15T16:30:00Z","v":15631,"vw":6.908895},{"c":6.905,"h":6.935,"l":6.895,"n":461,"o":6.9,"t":"2026-10-15T16:35:00Z","v":84094,"vw":6.922024},{"c":6.895,"h":6.915,"l":6.895,"n":229,"o":6.915,"t":"2026-10-15T16:40:00Z","v":19385,"vw":6.900309},{"c":6.89,"h":6.9089,"l":6.885,"n":203,"o":6.9,"t":"2026-10-15T16:45:00Z","v":13517,"vw":6.89761},{"c":6.885,"h":6.9,"l":6.88,"n":166,"o":6.885,"t":"2026-10-15T16:50:00Z","v":10644,"vw":6.888097},{"c":6.9,"h":6.9,"l":6.885,"n":114,"o":6.885,"t":"2026-10-15T16:55:00Z","v":6318,"vw":6.894099},{"c":6.915,"h":6.92,"l":6.9,"n":134,"o":6.905,"t":"2026-10-15T17:00:00Z","v":9927,"vw":6.907209},{"c":6.91,"h":6.92,"l":6.905,"n":142,"o":6.92,"t":"2026-10-15T17:05:00Z","v":8156,"vw":6.913961},{"c":6.905,"h":6.92,"l":6.8909,"n":385,"o":6.92,"t":"2026-10-15T17:10:00Z","v":24594,"vw":6.906875},{"c":6.915,"h":6.92,"l":6.905,"n":195,"o":6.905,"t":"2026-10-15T17:15:00Z","v":18634,"vw":6.913898},{"c":6.915,"h":6.92,"l":6.91,"n":133,"o":6.915,"t":"2026-10-15T17:20:00Z","v":7655,"vw":6.917451},{"c":6.92,"h":6.92,"l":6.911,"n":162,"o":6.915,"t":"2026-10-15T17:25:00Z","v":12025,"vw":6.918719},{"c":6.935,"h":6.935,"l":6.915,"n":176,"o":6.92,"t":"2026-10-15T17:30:00Z","v":10065,"vw":6.925653},{"c":6.935,"h":6.94,"l":6.933637,"n":92,"o":6.935,"t":"2026-10-15T17:35:00Z","v":4795,"vw":6.935374},{"c":6.905,"h":6.935,"l":6.905,"n":396,"o":6.935,"t":"2026-10-15T17:40:00Z","v":38239,"vw":6.917624},{"c":6.9,"h":6.915,"l":6.9,"n":159,"o":6.91,"t":"2026-10-15T17:45:00Z","v":17722,"vw":6.906856},{"c":6.905,"h":6.91,"l":6.89,"n":201,"o":6.9,"t":"2026-10-15T17:50:00Z","v":21319,"vw":6.898934},{"c":6.895,"h":6.92,"l":6.885,"n":342,"o":6.905,"t":"2026-10-15T17:55:00Z","v":34291,"vw":6.903389},{"c":6.895,"h":6.905,"l":6.89,"n":239,"o":6.895,"t":"2026-10-15T18:00:00Z","v":34429,"vw":6.895678},{"c":6.88,"h":6.9,"l":6.875,"n":283,"o":6.895,"t":"2026-10-15T18:05:00Z","v":30184,"vw":6.8887},{"c":6.885,"h":6.89,"l":6.875,"n":293,"o":6.88,"t":"2026-10-15T18:10:00Z","v":31986,"vw":6.881689},{"c":6.9,"h":6.9,"l":6.885,"n":261,"o":6.885,"t":"2026-10-15T18:15:00Z","v":23595,"vw":6.89421},{"c":6.89,"h":6.89,"l":6.87,"n":328,"o":6.89,"t":"2026-10-15T18:20:00Z","v":37492,"vw":6.88259},{"c":6.87,"h":6.885,"l":6.865,"n":270,"o":6.885,"t":"2026-10-15T18:25:00Z","v":25081,"vw":6.870665},{"c":6.86,"h":6.88,"l":6.845,"n":364,"o":6.865,"t":"2026-10-15T18:30:00Z","v":37622,"vw":6.858881},{"c":6.835,"h":6.86,"l":6.8201,"n":245,"o":6.855,"t":"2026-10-15T18:35:00Z","v":24739,"vw":6.836279},{"c":6.815,"h":6.835,"l":6.81,"n":323,"o":6.835,"t":"2026-10-15T18:40:00Z","v":36041,"vw":6.821105},{"c":6.815,"h":6.83,"l":6.815,"n":191,"o":6.82,"t":"2026-10-15T18:45:00Z","v":23788,"vw":6.819427},{"c":6.815,"h":6.83,"l":6.81,"n":257,"o":6.815,"t":"2026-10-15T18:50:00Z","v":23376,"vw":6.814695},{"c":6.825,"h":6.825,"l":6.805,"n":293,"o":6.815,"t":"2026-10-15T18:55:00Z","v":26331,"vw":6.815441},{"c":6.825,"h":6.83,"l":6.825,"n":204,"o":6.825,"t":"2026-10-15T19:00:00Z","v":15307,"vw":6.825417},{"c":6.815,"h":6.82,"l":6.8,"n":422,"o":6.82,"t":"2026-10-15T19:05:00Z","v":32019,"vw":6.809032},{"c":6.79,"h":6.815,"l":6.775,"n":427,"o":6.815,"t":"2026-10-15T19:10:00Z","v":46924,"vw":6.797612},{"c":6.765,"h":6.795,"l":6.765,"n":251,"o":6.79,"t":"2026-10-15T19:15:00Z","v":31907,"vw":6.784032},{"c":6.775,"h":6.775,"l":6.76,"n":323,"o":6.765,"t":"2026-10-15T19:20:00Z","v":33134,"vw":6.767302},{"c":6.765,"h":6.775,"l":6.755,"n":276,"o":6.77,"t":"2026-10-15T19:25:00Z","v":25513,"vw":6.762889},{"c":6.775,"h":6.78,"l":6.765,"n":575,"o":6.765,"t":"2026-10-15T19:30:00Z","v":67081,"vw":6.770021},{"c":6.77,"h":6.78,"l":6.76,"n":453,"o":6.775,"t":"2026-10-15T19:35:00Z","v":53815,"vw":6.767583},{"c":6.755,"h":6.77,"l":6.75,"n":619,"o":6.765,"t":"2026-10-15T19:40:00Z","v":70580,"vw":6.755559},{"c":6.765,"h":6.77,"l":6.745,"n":770,"o":6.755,"t":"2026-10-15T19:45:00Z","v":98387,"vw":6.75827},{"c":6.81,"h":6.815,"l":6.76,"n":916,"o":6.765,"t":"2026-10-15T19:50:00Z","v":131474,"vw":6.78787},{"c":6.84,"h":6.84,"l":6.805,"n":2749,"o":6.805,"t":"2026-10-15T19:55:00Z","v":352658,"vw":6.824827},{"c":6.84,"h":6.84,"l":6.84,"n":13,"o":6.84,"t":"2026-10-15T20:00:00Z","v":465083,"vw":6.84},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-16T12:00:00Z","v":869,"vw":6.9},{"c":6.87,"h":6.955,"l":6.84,"n":17,"o":6.85,"t":"2026-10-16T13:30:00Z","v":34683,"vw":6.850781},{"c":6.895,"h":6.895,"l":6.87,"n":14,"o":6.87,"t":"2026-10-16T13:35:00Z","v":1462,"vw":6.883077},{"c":6.98,"h":6.99,"l":6.89,"n":103,"o":6.89,"t":"2026-10-16T13:40:00Z","v":6404,"vw":6.94467},{"c":7.015,"h":7.035,"l":6.975,"n":153,"o":6.99,"t":"2026-10-16T13:45:00Z","v":11390,"vw":7.009646},{"c":6.99,"h":7.03,"l":6.99,"n":70,"o":7.015,"t":"2026-10-16T13:50:00Z","v":4451,"vw":6.999672},{"c":7.03,"h":7.03,"l":7.01,"n":89,"o":7.02,"t":"2026-10-16T13:55:00Z","v":4937,"vw":7.01874},{"c":6.98,"h":7.01,"l":6.97,"n":135,"o":7,"t":"2026-10-16T14:00:00Z","v":6556,"vw":6.989512},{"c":6.97,"h":6.99,"l":6.96,"n":201,"o":6.98,"t":"2026-10-16T14:05:00Z","v":13695,"vw":6.979922},{"c":6.945,"h":6.97,"l":6.935,"n":199,"o":6.96,"t":"2026-10-16T14:10:00Z","v":13116,"vw":6.95218},{"c":6.955,"h":6.955,"l":6.93,"n":158,"o":6.945,"t":"2026-10-16T14:15:00Z","v":10950,"vw":6.943937},{"c":7,"h":7,"l":6.95,"n":225,"o":6.96,"t":"2026-10-16T14:20:00Z","v":14439,"vw":6.970405},{"c":6.97,"h":7.01,"l":6.97,"n":225,"o":7,"t":"2026-10-16T14:25:00Z","v":16971,"vw":6.988717},{"c":6.95,"h":6.9791,"l":6.94,"n":235,"o":6.975,"t":"2026-10-16T14:30:00Z","v":15101,"vw":6.963892},{"c":6.92,"h":6.95,"l":6.92,"n":151,"o":6.94,"t":"2026-10-16T14:35:00Z","v":10935,"vw":6.933581},{"c":6.905,"h":6.925,"l":6.905,"n":133,"o":6.92,"t":"2026-10-16T14:40:00Z","v":8646,"vw":6.917452},{"c":6.91,"h":6.93,"l":6.905,"n":122,"o":6.905,"t":"2026-10-16T14:45:00Z","v":12533,"vw":6.916712},{"c":6.92,"h":6.93,"l":6.91,"n":188,"o":6.915,"t":"2026-10-16T14:50:00Z","v":13461,"vw":6.922769},{"c":6.95,"h":6.95,"l":6.93,"n":98,"o":6.93,"t":"2026-10-16T14:55:00Z","v":5557,"vw":6.941138},{"c":6.94,"h":6.96,"l":6.94,"n":107,"o":6.95,"t":"2026-10-16T15:00:00Z","v":18756,"vw":6.94987},{"c":6.95,"h":6.965,"l":6.945,"n":178,"o":6.945,"t":"2026-10-16T15:05:00Z","v":18428,"vw":6.954702},{"c":6.96,"h":6.975,"l":6.9301,"n":304,"o":6.955,"t":"2026-10-16T15:10:00Z","v":25212,"vw":6.955119},{"c":6.935,"h":6.955,"l":6.93,"n":99,"o":6.955,"t":"2026-10-16T15:15:00Z","v":4835,"vw":6.938233},{"c":6.915,"h":6.935,"l":6.91,"n":191,"o":6.935,"t":"2026-10-16T15:20:00Z","v":12696,"vw":6.922093},{"c":6.905,"h":6.92,"l":6.894,"n":250,"o":6.915,"t":"2026-10-16T15:25:00Z","v":17490,"vw":6.911137},{"c":6.905,"h":6.92,"l":6.904,"n":173,"o":6.905,"t":"2026-10-16T15:30:00Z","v":12487,"vw":6.910794},{"c":6.89,"h":6.9111,"l":6.89,"n":164,"o":6.905,"t":"2026-10-16T15:35:00Z","v":12796,"vw":6.906296},{"c":6.85,"h":6.895,"l":6.84,"n":275,"o":6.895,"t":"2026-10-16T15:40:00Z","v":17925,"vw":6.869629},{"c":6.83,"h":6.865,"l":6.83,"n":245,"o":6.845,"t":"2026-10-16T15:45:00Z","v":16457,"vw":6.850495},{"c":6.865,"h":6.865,"l":6.83,"n":332,"o":6.83,"t":"2026-10-16T15:50:00Z","v":48586,"vw":6.853786},{"c":6.84,"h":6.88,"l":6.84,"n":305,"o":6.865,"t":"2026-10-16T15:55:00Z","v":37217,"vw":6.866981},{"c":6.855,"h":6.86,"l":6.844,"n":174,"o":6.845,"t":"2026-10-16T16:00:00Z","v":15421,"vw":6.848781},{"c":6.855,"h":6.86,"l":6.845,"n":223,"o":6.855,"t":"2026-10-16T16:05:00Z","v":20325,"vw":6.854555},{"c":6.875,"h":6.875,"l":6.855,"n":268,"o":6.855,"t":"2026-10-16T16:10:00Z","v":20921,"vw":6.861995},{"c":6.86,"h":6.885,"l":6.86,"n":302,"o":6.875,"t":"2026-10-16T16:15:00Z","v":27442,"vw":6.872784},{"c":6.875,"h":6.875,"l":6.86,"n":172,"o":6.86,"t":"2026-10-16T16:20:00Z","v":15165,"vw":6.874022},{"c":6.865,"h":6.875,"l":6.86,"n":193,"o":6.875,"t":"2026-10-16T16:25:00Z","v":20223,"vw":6.868064},{"c":6.87,"h":6.87,"l":6.855,"n":243,"o":6.865,"t":"2026-10-16T16:30:00Z","v":28888,"vw":6.863921},{"c":6.88,"h":6.88,"l":6.865,"n":158,"o":6.875,"t":"2026-10-16T16:35:00Z","v":14619,"vw":6.873393},{"c":6.875,"h":6.88,"l":6.875,"n":135,"o":6.875,"t":"2026-10-16T16:40:00Z","v":8768,"vw":6.875147},{"c":6.885,"h":6.895,"l":6.87,"n":218,"o":6.875,"t":"2026-10-16T16:45:00Z","v":29421,"vw":6.883956},{"c":6.855,"h":6.885,"l":6.85,"n":244,"o":6.885,"t":"2026-10-16T16:50:00Z","v":19218,"vw":6.867763},{"c":6.8452,"h":6.86,"l":6.84,"n":147,"o":6.86,"t":"2026-10-16T16:55:00Z","v":12067,"vw":6.846706},{"c":6.78,"h":6.845,"l":6.78,"n":288,"o":6.845,"t":"2026-10-16T17:00:00Z","v":23817,"vw":6.814471},{"c":6.78,"h":6.785,"l":6.77,"n":213,"o":6.785,"t":"2026-10-16T17:05:00Z","v":14026,"vw":6.777896},{"c":6.785,"h":6.795,"l":6.78,"n":142,"o":6.785,"t":"2026-10-16T17:10:00Z","v":10536,"vw":6.787794},{"c":6.76,"h":6.79,"l":6.76,"n":230,"o":6.78,"t":"2026-10-16T17:15:00Z","v":16066,"vw":6.776957},{"c":6.765,"h":6.77,"l":6.76,"n":191,"o":6.765,"t":"2026-10-16T17:20:00Z","v":10404,"vw":6.764061},{"c":6.765,"h":6.78,"l":6.76,"n":209,"o":6.765,"t":"2026-10-16T17:25:00Z","v":13585,"vw":6.76675},{"c":6.77,"h":6.77,"l":6.75,"n":206,"o":6.765,"t":"2026-10-16T17:30:00Z","v":19679,"vw":6.757406},{"c":6.765,"h":6.77,"l":6.76,"n":119,"o":6.765,"t":"2026-10-16T17:35:00Z","v":6992,"vw":6.764039},{"c":6.775,"h":6.8,"l":6.76,"n":437,"o":6.765,"t":"2026-10-16T17:40:00Z","v":36907,"vw":6.782822},{"c":6.755,"h":6.775,"l":6.755,"n":117,"o":6.775,"t":"2026-10-16T17:45:00Z","v":7340,"vw":6.76104},{"c":6.73,"h":6.7501,"l":6.73,"n":194,"o":6.75,"t":"2026-10-16T17:50:00Z","v":12972,"vw":6.744881},{"c":6.73,"h":6.745,"l":6.725,"n":241,"o":6.735,"t":"2026-10-16T17:55:00Z","v":21021,"vw":6.732736},{"c":6.715,"h":6.73,"l":6.695,"n":259,"o":6.73,"t":"2026-10-16T18:00:00Z","v":18671,"vw":6.714088},{"c":6.715,"h":6.715,"l":6.7,"n":130,"o":6.71,"t":"2026-10-16T18:05:00Z","v":10678,"vw":6.708764},{"c":6.725,"h":6.735,"l":6.705,"n":213,"o":6.715,"t":"2026-10-16T18:10:00Z","v":17022,"vw":6.716729},{"c":6.715,"h":6.73,"l":6.705,"n":161,"o":6.72,"t":"2026-10-16T18:15:00Z","v":13218,"vw":6.714304},{"c":6.74,"h":6.74,"l":6.715,"n":231,"o":6.715,"t":"2026-10-16T18:20:00Z","v":18307,"vw":6.723448},{"c":6.725,"h":6.735,"l":6.715,"n":226,"o":6.735,"t":"2026-10-16T18:25:00Z","v":19425,"vw":6.722878},{"c":6.725,"h":6.74,"l":6.725,"n":190,"o":6.725,"t":"2026-10-16T18:30:00Z","v":13956,"vw":6.73096},{"c":6.735,"h":6.74,"l":6.72,"n":194,"o":6.72,"t":"2026-10-16T18:35:00Z","v":19209,"vw":6.728991},{"c":6.745,"h":6.745,"l":6.725,"n":178,"o":6.735,"t":"2026-10-16T18:40:00Z","v":14624,"vw":6.733978},{"c":6.735,"h":6.745,"l":6.735,"n":134,"o":6.745,"t":"2026-10-16T18:45:00Z","v":7480,"vw":6.738126},{"c":6.74,"h":6.74,"l":6.73,"n":102,"o":6.735,"t":"2026-10-16T18:50:00Z","v":5822,"vw":6.735125},{"c":6.74,"h":6.755,"l":6.73,"n":325,"o":6.735,"t":"2026-10-16T18:55:00Z","v":31390,"vw":6.741864},{"c":6.725,"h":6.75,"l":6.725,"n":226,"o":6.735,"t":"2026-10-16T19:00:00Z","v":12538,"vw":6.737846},{"c":6.73,"h":6.739,"l":6.7212,"n":192,"o":6.73,"t":"2026-10-16T19:05:00Z","v":15065,"vw":6.730337},{"c":6.76,"h":6.76,"l":6.725,"n":200,"o":6.73,"t":"2026-10-16T19:10:00Z","v":13585,"vw":6.740943},{"c":6.755,"h":6.76,"l":6.7401,"n":289,"o":6.755,"t":"2026-10-16T19:15:00Z","v":22294,"vw":6.748796},{"c":6.765,"h":6.77,"l":6.755,"n":220,"o":6.755,"t":"2026-10-16T19:20:00Z","v":16649,"vw":6.761434},{"c":6.755,"h":6.77,"l":6.745,"n":413,"o":6.77,"t":"2026-10-16T19:25:00Z","v":39103,"vw":6.755546},{"c":6.7401,"h":6.76,"l":6.74,"n":232,"o":6.755,"t":"2026-10-16T19:30:00Z","v":17761,"vw":6.751688},{"c":6.74,"h":6.75,"l":6.735,"n":232,"o":6.745,"t":"2026-10-16T19:35:00Z","v":16910,"vw":6.743235},{"c":6.725,"h":6.75,"l":6.72,"n":485,"o":6.745,"t":"2026-10-16T19:40:00Z","v":48341,"vw":6.735012},{"c":6.725,"h":6.73,"l":6.71,"n":380,"o":6.73,"t":"2026-10-16T19:45:00Z","v":37054,"vw":6.721191},{"c":6.765,"h":6.77,"l":6.725,"n":654,"o":6.725,"t":"2026-10-16T19:50:00Z","v":77403,"vw":6.749007},{"c":6.755,"h":6.78,"l":6.75,"n":1828,"o":6.76,"t":"2026-10-16T19:55:00Z","v":173877,"vw":6.766173},{"c":6.76,"h":6.76,"l":6.76,"n":24,"o":6.76,"t":"2026-10-16T20:00:00Z","v":423194,"vw":6.76},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-10-19T08:45:00Z","v":150,"vw":6.82},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-19T13:25:00Z","v":100,"vw":6.78},{"c":6.68,"h":6.82,"l":6.68,"n":47,"o":6.77,"t":"2026-10-19T13:30:00Z","v":8980,"vw":6.75482},{"c":6.65,"h":6.68,"l":6.65,"n":91,"o":6.68,"t":"2026-10-19T13:35:00Z","v":11324,"vw":6.673252},{"c":6.635,"h":6.65,"l":6.63,"n":49,"o":6.65,"t":"2026-10-19T13:40:00Z","v":3281,"vw":6.63424},{"c":6.639,"h":6.66,"l":6.615,"n":165,"o":6.62,"t":"2026-10-19T13:45:00Z","v":21914,"vw":6.632388},{"c":6.63,"h":6.65,"l":6.6,"n":150,"o":6.64,"t":"2026-10-19T13:50:00Z","v":12768,"vw":6.610189},{"c":6.62,"h":6.64,"l":6.62,"n":137,"o":6.63,"t":"2026-10-19T13:55:00Z","v":7677,"vw":6.631292},{"c":6.645,"h":6.645,"l":6.625,"n":111,"o":6.63,"t":"2026-10-19T14:00:00Z","v":7325,"vw":6.635418},{"c":6.67,"h":6.67,"l":6.645,"n":171,"o":6.645,"t":"2026-10-19T14:05:00Z","v":12754,"vw":6.652362},{"c":6.685,"h":6.685,"l":6.655,"n":238,"o":6.66,"t":"2026-10-19T14:10:00Z","v":24395,"vw":6.663105},{"c":6.69,"h":6.705,"l":6.68,"n":166,"o":6.68,"t":"2026-10-19T14:15:00Z","v":16467,"vw":6.689303},{"c":6.695,"h":6.71,"l":6.675,"n":228,"o":6.69,"t":"2026-10-19T14:20:00Z","v":20996,"vw":6.694823},{"c":6.695,"h":6.695,"l":6.675,"n":178,"o":6.695,"t":"2026-10-19T14:25:00Z","v":11871,"vw":6.683169},{"c":6.66,"h":6.695,"l":6.66,"n":177,"o":6.695,"t":"2026-10-19T14:30:00Z","v":13286,"vw":6.670022},{"c":6.65,"h":6.655,"l":6.65,"n":118,"o":6.655,"t":"2026-10-19T14:35:00Z","v":10186,"vw":6.651881},{"c":6.66,"h":6.66,"l":6.655,"n":116,"o":6.66,"t":"2026-10-19T14:40:00Z","v":4379,"vw":6.655508},{"c":6.625,"h":6.66,"l":6.625,"n":234,"o":6.65,"t":"2026-10-19T14:45:00Z","v":13031,"vw":6.64975},{"c":6.62,"h":6.635,"l":6.615,"n":180,"o":6.62,"t":"2026-10-19T14:50:00Z","v":8281,"vw":6.622471},{"c":6.625,"h":6.625,"l":6.615,"n":106,"o":6.62,"t":"2026-10-19T14:55:00Z","v":4665,"vw":6.620963},{"c":6.635,"h":6.635,"l":6.625,"n":92,"o":6.625,"t":"2026-10-19T15:00:00Z","v":4949,"vw":6.628664},{"c":6.65,"h":6.655,"l":6.64,"n":142,"o":6.64,"t":"2026-10-19T15:05:00Z","v":4253,"vw":6.646808},{"c":6.66,"h":6.665,"l":6.655,"n":225,"o":6.655,"t":"2026-10-19T15:10:00Z","v":15605,"vw":6.659264},{"c":6.655,"h":6.6691,"l":6.65,"n":210,"o":6.665,"t":"2026-10-19T15:15:00Z","v":22543,"vw":6.658009},{"c":6.655,"h":6.655,"l":6.645,"n":159,"o":6.655,"t":"2026-10-19T15:20:00Z","v":9823,"vw":6.651189},{"c":6.65,"h":6.65,"l":6.64,"n":144,"o":6.65,"t":"2026-10-19T15:25:00Z","v":6521,"vw":6.644608},{"c":6.645,"h":6.645,"l":6.635,"n":156,"o":6.645,"t":"2026-10-19T15:30:00Z","v":9753,"vw":6.641552},{"c":6.6501,"h":6.655,"l":6.645,"n":85,"o":6.65,"t":"2026-10-19T15:35:00Z","v":3011,"vw":6.650865},{"c":6.645,"h":6.65,"l":6.6401,"n":153,"o":6.65,"t":"2026-10-19T15:40:00Z","v":7256,"vw":6.644929},{"c":6.645,"h":6.65,"l":6.645,"n":83,"o":6.65,"t":"2026-10-19T15:45:00Z","v":3456,"vw":6.645329},{"c":6.635,"h":6.655,"l":6.635,"n":167,"o":6.645,"t":"2026-10-19T15:50:00Z","v":16363,"vw":6.646279},{"c":6.635,"h":6.65,"l":6.635,"n":169,"o":6.635,"t":"2026-10-19T15:55:00Z","v":5856,"vw":6.638474},{"c":6.625,"h":6.64,"l":6.615,"n":207,"o":6.635,"t":"2026-10-19T16:00:00Z","v":9887,"vw":6.625292},{"c":6.625,"h":6.625,"l":6.615,"n":110,"o":6.625,"t":"2026-10-19T16:05:00Z","v":3892,"vw":6.620186},{"c":6.625,"h":6.625,"l":6.625,"n":58,"o":6.625,"t":"2026-10-19T16:10:00Z","v":2424,"vw":6.625},{"c":6.6,"h":6.625,"l":6.6,"n":195,"o":6.625,"t":"2026-10-19T16:15:00Z","v":10760,"vw":6.609179},{"c":6.585,"h":6.6,"l":6.565,"n":373,"o":6.6,"t":"2026-10-19T16:20:00Z","v":43927,"vw":6.586933},{"c":6.58,"h":6.595,"l":6.574,"n":261,"o":6.585,"t":"2026-10-19T16:25:00Z","v":34512,"vw":6.590258},{"c":6.56,"h":6.575,"l":6.555,"n":158,"o":6.575,"t":"2026-10-19T16:30:00Z","v":9324,"vw":6.564263},{"c":6.56,"h":6.56,"l":6.555,"n":112,"o":6.56,"t":"2026-10-19T16:35:00Z","v":4046,"vw":6.556551},{"c":6.575,"h":6.575,"l":6.565,"n":123,"o":6.565,"t":"2026-10-19T16:40:00Z","v":6381,"vw":6.572561},{"c":6.565,"h":6.575,"l":6.56,"n":166,"o":6.575,"t":"2026-10-19T16:45:00Z","v":14815,"vw":6.569241},{"c":6.565,"h":6.565,"l":6.55,"n":252,"o":6.56,"t":"2026-10-19T16:50:00Z","v":16123,"vw":6.557764},{"c":6.565,"h":6.565,"l":6.565,"n":103,"o":6.565,"t":"2026-10-19T16:55:00Z","v":2338,"vw":6.565},{"c":6.555,"h":6.565,"l":6.555,"n":184,"o":6.56,"t":"2026-10-19T17:00:00Z","v":11809,"vw":6.55985},{"c":6.545,"h":6.555,"l":6.544,"n":225,"o":6.55,"t":"2026-10-19T17:05:00Z","v":10960,"vw":6.548171},{"c":6.545,"h":6.55,"l":6.545,"n":107,"o":6.545,"t":"2026-10-19T17:10:00Z","v":3897,"vw":6.545448},{"c":6.545,"h":6.555,"l":6.5401,"n":193,"o":6.545,"t":"2026-10-19T17:15:00Z","v":10476,"vw":6.550052},{"c":6.5451,"h":6.55,"l":6.544,"n":123,"o":6.545,"t":"2026-10-19T17:20:00Z","v":5285,"vw":6.546048},{"c":6.545,"h":6.55,"l":6.545,"n":138,"o":6.545,"t":"2026-10-19T17:25:00Z","v":5664,"vw":6.547466},{"c":6.54,"h":6.55,"l":6.53,"n":257,"o":6.54,"t":"2026-10-19T17:30:00Z","v":35815,"vw":6.540244},{"c":6.525,"h":6.54,"l":6.5,"n":434,"o":6.535,"t":"2026-10-19T17:35:00Z","v":53369,"vw":6.517246},{"c":6.545,"h":6.555,"l":6.525,"n":301,"o":6.525,"t":"2026-10-19T17:40:00Z","v":28371,"vw":6.542154},{"c":6.525,"h":6.545,"l":6.525,"n":164,"o":6.545,"t":"2026-10-19T17:45:00Z","v":10153,"vw":6.536666},{"c":6.525,"h":6.53,"l":6.52,"n":120,"o":6.53,"t":"2026-10-19T17:50:00Z","v":6101,"vw":6.525393},{"c":6.525,"h":6.529,"l":6.525,"n":170,"o":6.525,"t":"2026-10-19T17:55:00Z","v":8381,"vw":6.525097},{"c":6.515,"h":6.535,"l":6.5113,"n":199,"o":6.53,"t":"2026-10-19T18:00:00Z","v":13322,"vw":6.524022},{"c":6.535,"h":6.535,"l":6.515,"n":197,"o":6.515,"t":"2026-10-19T18:05:00Z","v":18894,"vw":6.531132},{"c":6.548,"h":6.55,"l":6.5337,"n":148,"o":6.535,"t":"2026-10-19T18:10:00Z","v":9802,"vw":6.539603},{"c":6.555,"h":6.555,"l":6.545,"n":106,"o":6.545,"t":"2026-10-19T18:15:00Z","v":8607,"vw":6.552578},{"c":6.549,"h":6.555,"l":6.545,"n":144,"o":6.555,"t":"2026-10-19T18:20:00Z","v":8015,"vw":6.549783},{"c":6.535,"h":6.55,"l":6.535,"n":219,"o":6.545,"t":"2026-10-19T18:25:00Z","v":21792,"vw":6.541594},{"c":6.535,"h":6.54,"l":6.534,"n":83,"o":6.535,"t":"2026-10-19T18:30:00Z","v":5054,"vw":6.535068},{"c":6.565,"h":6.565,"l":6.535,"n":247,"o":6.535,"t":"2026-10-19T18:35:00Z","v":20801,"vw":6.551168},{"c":6.554,"h":6.565,"l":6.554,"n":153,"o":6.565,"t":"2026-10-19T18:40:00Z","v":10998,"vw":6.55799},{"c":6.555,"h":6.56,"l":6.545,"n":408,"o":6.56,"t":"2026-10-19T18:45:00Z","v":33587,"vw":6.551431},{"c":6.555,"h":6.565,"l":6.55,"n":167,"o":6.555,"t":"2026-10-19T18:50:00Z","v":14093,"vw":6.557543},{"c":6.545,"h":6.56,"l":6.545,"n":343,"o":6.55,"t":"2026-10-19T18:55:00Z","v":35589,"vw":6.55137},{"c":6.56,"h":6.56,"l":6.545,"n":302,"o":6.545,"t":"2026-10-19T19:00:00Z","v":25911,"vw":6.554477},{"c":6.555,"h":6.56,"l":6.555,"n":214,"o":6.555,"t":"2026-10-19T19:05:00Z","v":13421,"vw":6.555662},{"c":6.555,"h":6.56,"l":6.545,"n":498,"o":6.555,"t":"2026-10-19T19:10:00Z","v":60362,"vw":6.550925},{"c":6.555,"h":6.56,"l":6.545,"n":318,"o":6.555,"t":"2026-10-19T19:15:00Z","v":24149,"vw":6.549456},{"c":6.555,"h":6.56,"l":6.55,"n":170,"o":6.555,"t":"2026-10-19T19:20:00Z","v":10370,"vw":6.555165},{"c":6.535,"h":6.555,"l":6.53,"n":382,"o":6.555,"t":"2026-10-19T19:25:00Z","v":30385,"vw":6.544014},{"c":6.485,"h":6.54,"l":6.48,"n":455,"o":6.535,"t":"2026-10-19T19:30:00Z","v":44165,"vw":6.517996},{"c":6.485,"h":6.495,"l":6.485,"n":384,"o":6.49,"t":"2026-10-19T19:35:00Z","v":27076,"vw":6.48957},{"c":6.495,"h":6.495,"l":6.485,"n":432,"o":6.485,"t":"2026-10-19T19:40:00Z","v":33782,"vw":6.489202},{"c":6.45,"h":6.51,"l":6.45,"n":567,"o":6.495,"t":"2026-10-19T19:45:00Z","v":55676,"vw":6.489337},{"c":6.445,"h":6.45,"l":6.425,"n":590,"o":6.45,"t":"2026-10-19T19:50:00Z","v":52473,"vw":6.43954},{"c":6.43,"h":6.445,"l":6.405,"n":2337,"o":6.445,"t":"2026-10-19T19:55:00Z","v":284064,"vw":6.425909},{"c":6.43,"h":6.43,"l":6.43,"n":38,"o":6.43,"t":"2026-10-19T20:00:00Z","v":389276,"vw":6.43},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-20T12:25:00Z","v":927,"vw":6.47},{"c":6.51,"h":6.59,"l":6.47,"n":40,"o":6.47,"t":"2026-10-20T13:30:00Z","v":16813,"vw":6.492903},{"c":6.58,"h":6.6,"l":6.515,"n":67,"o":6.55,"t":"2026-10-20T13:35:00Z","v":4396,"vw":6.554999},{"c":6.575,"h":6.625,"l":6.575,"n":92,"o":6.6,"t":"2026-10-20T13:40:00Z","v":6914,"vw":6.599244},{"c":6.64,"h":6.66,"l":6.59,"n":107,"o":6.59,"t":"2026-10-20T13:45:00Z","v":6709,"vw":6.631374},{"c":6.65,"h":6.66,"l":6.63,"n":137,"o":6.65,"t":"2026-10-20T13:50:00Z","v":10902,"vw":6.646096},{"c":6.7,"h":6.7,"l":6.65,"n":168,"o":6.65,"t":"2026-10-20T13:55:00Z","v":11004,"vw":6.663169},{"c":6.6,"h":6.7,"l":6.6,"n":147,"o":6.7,"t":"2026-10-20T14:00:00Z","v":12153,"vw":6.66467},{"c":6.63,"h":6.64,"l":6.6,"n":141,"o":6.6,"t":"2026-10-20T14:05:00Z","v":9903,"vw":6.624495},{"c":6.585,"h":6.63,"l":6.585,"n":125,"o":6.63,"t":"2026-10-20T14:10:00Z","v":9610,"vw":6.600945},{"c":6.625,"h":6.63,"l":6.58,"n":148,"o":6.59,"t":"2026-10-20T14:15:00Z","v":14313,"vw":6.595422},{"c":6.675,"h":6.685,"l":6.625,"n":191,"o":6.625,"t":"2026-10-20T14:20:00Z","v":11490,"vw":6.652523},{"c":6.74,"h":6.74,"l":6.67,"n":146,"o":6.68,"t":"2026-10-20T14:25:00Z","v":9361,"vw":6.710387},{"c":6.725,"h":6.76,"l":6.725,"n":217,"o":6.75,"t":"2026-10-20T14:30:00Z","v":16086,"vw":6.74765},{"c":6.695,"h":6.735,"l":6.695,"n":225,"o":6.725,"t":"2026-10-20T14:35:00Z","v":13580,"vw":6.714001},{"c":6.73,"h":6.73,"l":6.695,"n":152,"o":6.695,"t":"2026-10-20T14:40:00Z","v":9715,"vw":6.715346},{"c":6.72,"h":6.75,"l":6.72,"n":174,"o":6.74,"t":"2026-10-20T14:45:00Z","v":10538,"vw":6.731537},{"c":6.795,"h":6.795,"l":6.73,"n":134,"o":6.73,"t":"2026-10-20T14:50:00Z","v":7938,"vw":6.754804},{"c":6.805,"h":6.815,"l":6.8,"n":168,"o":6.8,"t":"2026-10-20T14:55:00Z","v":13607,"vw":6.805266},{"c":6.795,"h":6.81,"l":6.795,"n":131,"o":6.8,"t":"2026-10-20T15:00:00Z","v":7265,"vw":6.80602},{"c":6.79,"h":6.805,"l":6.79,"n":76,"o":6.805,"t":"2026-10-20T15:05:00Z","v":5135,"vw":6.795055},{"c":6.78,"h":6.81,"l":6.76,"n":278,"o":6.79,"t":"2026-10-20T15:10:00Z","v":19687,"vw":6.782123},{"c":6.79,"h":6.81,"l":6.78,"n":166,"o":6.79,"t":"2026-10-20T15:15:00Z","v":13633,"vw":6.792974},{"c":6.775,"h":6.79,"l":6.775,"n":149,"o":6.79,"t":"2026-10-20T15:20:00Z","v":7964,"vw":6.781202},{"c":6.765,"h":6.775,"l":6.765,"n":313,"o":6.775,"t":"2026-10-20T15:25:00Z","v":22352,"vw":6.771495},{"c":6.755,"h":6.775,"l":6.755,"n":138,"o":6.765,"t":"2026-10-20T15:30:00Z","v":15314,"vw":6.767871},{"c":6.795,"h":6.795,"l":6.755,"n":135,"o":6.755,"t":"2026-10-20T15:35:00Z","v":13112,"vw":6.780351},{"c":6.79,"h":6.8,"l":6.79,"n":153,"o":6.795,"t":"2026-10-20T15:40:00Z","v":10293,"vw":6.796727},{"c":6.785,"h":6.79,"l":6.7737,"n":118,"o":6.785,"t":"2026-10-20T15:45:00Z","v":6829,"vw":6.781423},{"c":6.785,"h":6.785,"l":6.77,"n":86,"o":6.785,"t":"2026-10-20T15:50:00Z","v":6727,"vw":6.777137},{"c":6.755,"h":6.78,"l":6.755,"n":68,"o":6.78,"t":"2026-10-20T15:55:00Z","v":3836,"vw":6.762155},{"c":6.74,"h":6.765,"l":6.74,"n":160,"o":6.76,"t":"2026-10-20T16:00:00Z","v":10342,"vw":6.751948},{"c":6.735,"h":6.745,"l":6.73,"n":93,"o":6.74,"t":"2026-10-20T16:05:00Z","v":10042,"vw":6.735356},{"c":6.735,"h":6.74,"l":6.72,"n":110,"o":6.735,"t":"2026-10-20T16:10:00Z","v":8929,"vw":6.73106},{"c":6.72,"h":6.735,"l":6.72,"n":73,"o":6.735,"t":"2026-10-20T16:15:00Z","v":4295,"vw":6.7273},{"c":6.725,"h":6.74,"l":6.72,"n":144,"o":6.725,"t":"2026-10-20T16:20:00Z","v":10973,"vw":6.726957},{"c":6.725,"h":6.725,"l":6.715,"n":98,"o":6.72,"t":"2026-10-20T16:25:00Z","v":6250,"vw":6.71955},{"c":6.74,"h":6.745,"l":6.725,"n":95,"o":6.725,"t":"2026-10-20T16:30:00Z","v":5350,"vw":6.735994},{"c":6.745,"h":6.76,"l":6.74,"n":125,"o":6.745,"t":"2026-10-20T16:35:00Z","v":14311,"vw":6.744967},{"c":6.745,"h":6.745,"l":6.745,"n":54,"o":6.745,"t":"2026-10-20T16:40:00Z","v":1671,"vw":6.745},{"c":6.745,"h":6.755,"l":6.7407,"n":119,"o":6.75,"t":"2026-10-20T16:45:00Z","v":9884,"vw":6.747913},{"c":6.71,"h":6.745,"l":6.71,"n":109,"o":6.745,"t":"2026-10-20T16:50:00Z","v":8620,"vw":6.731984},{"c":6.715,"h":6.715,"l":6.71,"n":44,"o":6.715,"t":"2026-10-20T16:55:00Z","v":2346,"vw":6.714231},{"c":6.73,"h":6.735,"l":6.72,"n":110,"o":6.72,"t":"2026-10-20T17:00:00Z","v":6655,"vw":6.72739},{"c":6.72,"h":6.73,"l":6.72,"n":106,"o":6.73,"t":"2026-10-20T17:05:00Z","v":8519,"vw":6.723889},{"c":6.725,"h":6.725,"l":6.72,"n":28,"o":6.725,"t":"2026-10-20T17:10:00Z","v":2305,"vw":6.722974},{"c":6.73,"h":6.735,"l":6.725,"n":90,"o":6.725,"t":"2026-10-20T17:15:00Z","v":5978,"vw":6.72966},{"c":6.72,"h":6.73,"l":6.72,"n":116,"o":6.725,"t":"2026-10-20T17:20:00Z","v":6745,"vw":6.724333},{"c":6.74,"h":6.76,"l":6.72,"n":249,"o":6.72,"t":"2026-10-20T17:25:00Z","v":80433,"vw":6.744802},{"c":6.73,"h":6.745,"l":6.73,"n":94,"o":6.745,"t":"2026-10-20T17:30:00Z","v":8158,"vw":6.73752},{"c":6.72,"h":6.73,"l":6.72,"n":68,"o":6.73,"t":"2026-10-20T17:35:00Z","v":4049,"vw":6.728128},{"c":6.725,"h":6.73,"l":6.725,"n":58,"o":6.725,"t":"2026-10-20T17:40:00Z","v":2908,"vw":6.725364},{"c":6.73,"h":6.735,"l":6.725,"n":120,"o":6.725,"t":"2026-10-20T17:45:00Z","v":8170,"vw":6.729231},{"c":6.735,"h":6.735,"l":6.735,"n":37,"o":6.735,"t":"2026-10-20T17:50:00Z","v":2385,"vw":6.735},{"c":6.735,"h":6.735,"l":6.73,"n":63,"o":6.735,"t":"2026-10-20T17:55:00Z","v":4721,"vw":6.733049},{"c":6.735,"h":6.755,"l":6.735,"n":230,"o":6.735,"t":"2026-10-20T18:00:00Z","v":22454,"vw":6.741718},{"c":6.73,"h":6.745,"l":6.725,"n":261,"o":6.73,"t":"2026-10-20T18:05:00Z","v":20152,"vw":6.733572},{"c":6.725,"h":6.735,"l":6.725,"n":97,"o":6.73,"t":"2026-10-20T18:10:00Z","v":21517,"vw":6.727928},{"c":6.7212,"h":6.725,"l":6.7212,"n":63,"o":6.725,"t":"2026-10-20T18:15:00Z","v":2956,"vw":6.724263},{"c":6.72,"h":6.735,"l":6.72,"n":128,"o":6.725,"t":"2026-10-20T18:20:00Z","v":9407,"vw":6.727657},{"c":6.725,"h":6.725,"l":6.72,"n":44,"o":6.725,"t":"2026-10-20T18:25:00Z","v":2802,"vw":6.723091},{"c":6.725,"h":6.73,"l":6.72,"n":124,"o":6.725,"t":"2026-10-20T18:30:00Z","v":6762,"vw":6.72448},{"c":6.725,"h":6.725,"l":6.72,"n":45,"o":6.72,"t":"2026-10-20T18:35:00Z","v":2135,"vw":6.723024},{"c":6.73,"h":6.73,"l":6.715,"n":168,"o":6.725,"t":"2026-10-20T18:40:00Z","v":13159,"vw":6.721408},{"c":6.745,"h":6.745,"l":6.725,"n":157,"o":6.725,"t":"2026-10-20T18:45:00Z","v":14508,"vw":6.735134},{"c":6.745,"h":6.745,"l":6.745,"n":55,"o":6.745,"t":"2026-10-20T18:50:00Z","v":3170,"vw":6.745},{"c":6.76,"h":6.76,"l":6.745,"n":153,"o":6.75,"t":"2026-10-20T18:55:00Z","v":11511,"vw":6.753643},{"c":6.795,"h":6.795,"l":6.76,"n":286,"o":6.76,"t":"2026-10-20T19:00:00Z","v":47137,"vw":6.781379},{"c":6.805,"h":6.805,"l":6.795,"n":125,"o":6.795,"t":"2026-10-20T19:05:00Z","v":8229,"vw":6.799553},{"c":6.72,"h":6.8,"l":6.715,"n":343,"o":6.8,"t":"2026-10-20T19:10:00Z","v":45283,"vw":6.748202},{"c":6.705,"h":6.725,"l":6.7,"n":293,"o":6.72,"t":"2026-10-20T19:15:00Z","v":41427,"vw":6.713953},{"c":6.705,"h":6.71,"l":6.69,"n":333,"o":6.705,"t":"2026-10-20T19:20:00Z","v":50299,"vw":6.699503},{"c":6.695,"h":6.705,"l":6.685,"n":396,"o":6.7,"t":"2026-10-20T19:25:00Z","v":45364,"vw":6.696802},{"c":6.67,"h":6.69,"l":6.67,"n":345,"o":6.69,"t":"2026-10-20T19:30:00Z","v":36668,"vw":6.681153},{"c":6.625,"h":6.675,"l":6.62,"n":583,"o":6.67,"t":"2026-10-20T19:35:00Z","v":91079,"vw":6.63299},{"c":6.625,"h":6.635,"l":6.62,"n":570,"o":6.625,"t":"2026-10-20T19:40:00Z","v":72913,"vw":6.625349},{"c":6.625,"h":6.64,"l":6.615,"n":840,"o":6.62,"t":"2026-10-20T19:45:00Z","v":112275,"vw":6.627679},{"c":6.655,"h":6.67,"l":6.62,"n":870,"o":6.625,"t":"2026-10-20T19:50:00Z","v":104701,"vw":6.643426},{"c":6.695,"h":6.71,"l":6.65,"n":2761,"o":6.652,"t":"2026-10-20T19:55:00Z","v":339853,"vw":6.688749},{"c":6.69,"h":6.69,"l":6.69,"n":23,"o":6.69,"t":"2026-10-20T20:00:00Z","v":872853,"vw":6.69},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-20T20:30:00Z","v":2700,"vw":6.69},{"c":6.71,"h":6.72,"l":6.71,"n":15,"o":6.72,"t":"2026-10-21T13:30:00Z","v":8723,"vw":6.719604},{"c":6.6599,"h":6.705,"l":6.58,"n":65,"o":6.705,"t":"2026-10-21T13:35:00Z","v":5098,"vw":6.625888},{"c":6.64,"h":6.66,"l":6.635,"n":85,"o":6.655,"t":"2026-10-21T13:40:00Z","v":4899,"vw":6.6499},{"c":6.68,"h":6.68,"l":6.64,"n":83,"o":6.64,"t":"2026-10-21T13:45:00Z","v":7579,"vw":6.655539},{"c":6.69,"h":6.69,"l":6.67,"n":66,"o":6.68,"t":"2026-10-21T13:50:00Z","v":3630,"vw":6.681373},{"c":6.6899,"h":6.695,"l":6.68,"n":119,"o":6.695,"t":"2026-10-21T13:55:00Z","v":7095,"vw":6.686131},{"c":6.645,"h":6.69,"l":6.645,"n":214,"o":6.69,"t":"2026-10-21T14:00:00Z","v":11455,"vw":6.662999},{"c":6.625,"h":6.65,"l":6.625,"n":194,"o":6.645,"t":"2026-10-21T14:05:00Z","v":25728,"vw":6.639285},{"c":6.6811,"h":6.69,"l":6.63,"n":361,"o":6.63,"t":"2026-10-21T14:10:00Z","v":27152,"vw":6.667219},{"c":6.66,"h":6.68,"l":6.66,"n":123,"o":6.68,"t":"2026-10-21T14:15:00Z","v":7305,"vw":6.67094},{"c":6.675,"h":6.685,"l":6.655,"n":135,"o":6.66,"t":"2026-10-21T14:20:00Z","v":9045,"vw":6.670402},{"c":6.65,"h":6.675,"l":6.65,"n":152,"o":6.675,"t":"2026-10-21T14:25:00Z","v":7538,"vw":6.664497},{"c":6.67,"h":6.68,"l":6.645,"n":130,"o":6.645,"t":"2026-10-21T14:30:00Z","v":6417,"vw":6.660291},{"c":6.675,"h":6.69,"l":6.67,"n":123,"o":6.67,"t":"2026-10-21T14:35:00Z","v":6938,"vw":6.675967},{"c":6.68,"h":6.68,"l":6.67,"n":133,"o":6.68,"t":"2026-10-21T14:40:00Z","v":9434,"vw":6.673},{"c":6.705,"h":6.705,"l":6.675,"n":138,"o":6.675,"t":"2026-10-21T14:45:00Z","v":8926,"vw":6.69258},{"c":6.69,"h":6.705,"l":6.685,"n":112,"o":6.705,"t":"2026-10-21T14:50:00Z","v":12145,"vw":6.689626},{"c":6.66,"h":6.69,"l":6.66,"n":118,"o":6.69,"t":"2026-10-21T14:55:00Z","v":5207,"vw":6.673924},{"c":6.655,"h":6.66,"l":6.645,"n":115,"o":6.655,"t":"2026-10-21T15:00:00Z","v":6095,"vw":6.650696},{"c":6.645,"h":6.66,"l":6.6401,"n":105,"o":6.66,"t":"2026-10-21T15:05:00Z","v":6283,"vw":6.651434},{"c":6.635,"h":6.645,"l":6.635,"n":106,"o":6.64,"t":"2026-10-21T15:10:00Z","v":5622,"vw":6.639749},{"c":6.65,"h":6.655,"l":6.6312,"n":179,"o":6.635,"t":"2026-10-21T15:15:00Z","v":13343,"vw":6.644182},{"c":6.65,"h":6.66,"l":6.65,"n":70,"o":6.66,"t":"2026-10-21T15:20:00Z","v":4219,"vw":6.654171},{"c":6.68,"h":6.68,"l":6.65,"n":166,"o":6.65,"t":"2026-10-21T15:25:00Z","v":8422,"vw":6.664882},{"c":6.675,"h":6.685,"l":6.67,"n":100,"o":6.675,"t":"2026-10-21T15:30:00Z","v":6295,"vw":6.679593},{"c":6.68,"h":6.69,"l":6.675,"n":69,"o":6.68,"t":"2026-10-21T15:35:00Z","v":3642,"vw":6.679746},{"c":6.67,"h":6.675,"l":6.67,"n":103,"o":6.675,"t":"2026-10-21T15:40:00Z","v":5296,"vw":6.671109},{"c":6.675,"h":6.72,"l":6.665,"n":777,"o":6.6675,"t":"2026-10-21T15:45:00Z","v":389323,"vw":6.694558},{"c":6.665,"h":6.675,"l":6.65,"n":413,"o":6.675,"t":"2026-10-21T15:50:00Z","v":71179,"vw":6.652992},{"c":6.665,"h":6.665,"l":6.66,"n":78,"o":6.665,"t":"2026-10-21T15:55:00Z","v":5360,"vw":6.662885},{"c":6.675,"h":6.675,"l":6.655,"n":216,"o":6.665,"t":"2026-10-21T16:00:00Z","v":24341,"vw":6.664337},{"c":6.695,"h":6.695,"l":6.665,"n":163,"o":6.675,"t":"2026-10-21T16:05:00Z","v":14758,"vw":6.680916},{"c":6.72,"h":6.72,"l":6.69,"n":129,"o":6.695,"t":"2026-10-21T16:10:00Z","v":11942,"vw":6.702896},{"c":6.725,"h":6.725,"l":6.72,"n":110,"o":6.72,"t":"2026-10-21T16:15:00Z","v":7769,"vw":6.723864},{"c":6.705,"h":6.725,"l":6.705,"n":130,"o":6.725,"t":"2026-10-21T16:20:00Z","v":8440,"vw":6.714398},{"c":6.715,"h":6.715,"l":6.7,"n":83,"o":6.705,"t":"2026-10-21T16:25:00Z","v":5563,"vw":6.710691},{"c":6.72,"h":6.72,"l":6.71,"n":80,"o":6.715,"t":"2026-10-21T16:30:00Z","v":4169,"vw":6.717829},{"c":6.745,"h":6.76,"l":6.695,"n":378,"o":6.72,"t":"2026-10-21T16:35:00Z","v":40198,"vw":6.720813},{"c":6.735,"h":6.755,"l":6.72,"n":229,"o":6.75,"t":"2026-10-21T16:40:00Z","v":34519,"vw":6.735859},{"c":6.72,"h":6.73,"l":6.715,"n":125,"o":6.73,"t":"2026-10-21T16:45:00Z","v":10681,"vw":6.724847},{"c":6.715,"h":6.715,"l":6.71,"n":102,"o":6.715,"t":"2026-10-21T16:50:00Z","v":5925,"vw":6.712744},{"c":6.715,"h":6.72,"l":6.705,"n":87,"o":6.715,"t":"2026-10-21T16:55:00Z","v":8303,"vw":6.712584},{"c":6.715,"h":6.715,"l":6.705,"n":135,"o":6.715,"t":"2026-10-21T17:00:00Z","v":11098,"vw":6.709904},{"c":6.745,"h":6.75,"l":6.715,"n":192,"o":6.715,"t":"2026-10-21T17:05:00Z","v":23157,"vw":6.730956},{"c":6.735,"h":6.75,"l":6.735,"n":136,"o":6.745,"t":"2026-10-21T17:10:00Z","v":7425,"vw":6.742606},{"c":6.735,"h":6.735,"l":6.735,"n":70,"o":6.735,"t":"2026-10-21T17:15:00Z","v":3325,"vw":6.735},{"c":6.74,"h":6.74,"l":6.735,"n":85,"o":6.735,"t":"2026-10-21T17:20:00Z","v":5326,"vw":6.735964},{"c":6.725,"h":6.74,"l":6.725,"n":129,"o":6.74,"t":"2026-10-21T17:25:00Z","v":8146,"vw":6.731177},{"c":6.725,"h":6.73,"l":6.72,"n":119,"o":6.725,"t":"2026-10-21T17:30:00Z","v":11296,"vw":6.722527},{"c":6.725,"h":6.725,"l":6.72,"n":105,"o":6.725,"t":"2026-10-21T17:35:00Z","v":5224,"vw":6.723112},{"c":6.725,"h":6.725,"l":6.72,"n":117,"o":6.725,"t":"2026-10-21T17:40:00Z","v":6423,"vw":6.72443},{"c":6.725,"h":6.735,"l":6.7208,"n":232,"o":6.725,"t":"2026-10-21T17:45:00Z","v":18916,"vw":6.728486},{"c":6.74,"h":6.74,"l":6.725,"n":96,"o":6.725,"t":"2026-10-21T17:50:00Z","v":4084,"vw":6.731913},{"c":6.745,"h":6.75,"l":6.74,"n":146,"o":6.74,"t":"2026-10-21T17:55:00Z","v":10028,"vw":6.744345},{"c":6.7288,"h":6.745,"l":6.725,"n":140,"o":6.745,"t":"2026-10-21T18:00:00Z","v":8348,"vw":6.736109},{"c":6.725,"h":6.73,"l":6.72,"n":183,"o":6.725,"t":"2026-10-21T18:05:00Z","v":11297,"vw":6.728348},{"c":6.73,"h":6.73,"l":6.72,"n":206,"o":6.73,"t":"2026-10-21T18:10:00Z","v":9272,"vw":6.728737},{"c":6.74,"h":6.755,"l":6.725,"n":228,"o":6.73,"t":"2026-10-21T18:15:00Z","v":17332,"vw":6.743082},{"c":6.735,"h":6.745,"l":6.735,"n":120,"o":6.745,"t":"2026-10-21T18:20:00Z","v":6110,"vw":6.737711},{"c":6.73,"h":6.735,"l":6.73,"n":108,"o":6.735,"t":"2026-10-21T18:25:00Z","v":5892,"vw":6.732937},{"c":6.745,"h":6.745,"l":6.725,"n":230,"o":6.73,"t":"2026-10-21T18:30:00Z","v":26997,"vw":6.731381},{"c":6.745,"h":6.745,"l":6.745,"n":76,"o":6.745,"t":"2026-10-21T18:35:00Z","v":5659,"vw":6.745},{"c":6.735,"h":6.745,"l":6.73,"n":139,"o":6.745,"t":"2026-10-21T18:40:00Z","v":9909,"vw":6.739956},{"c":6.735,"h":6.75,"l":6.725,"n":288,"o":6.735,"t":"2026-10-21T18:45:00Z","v":27085,"vw":6.736114},{"c":6.735,"h":6.755,"l":6.725,"n":384,"o":6.74,"t":"2026-10-21T18:50:00Z","v":44973,"vw":6.74493},{"c":6.68,"h":6.735,"l":6.68,"n":218,"o":6.735,"t":"2026-10-21T18:55:00Z","v":28666,"vw":6.703269},{"c":6.675,"h":6.685,"l":6.655,"n":357,"o":6.685,"t":"2026-10-21T19:00:00Z","v":38768,"vw":6.672169},{"c":6.675,"h":6.69,"l":6.655,"n":271,"o":6.675,"t":"2026-10-21T19:05:00Z","v":31201,"vw":6.668692},{"c":6.6899,"h":6.69,"l":6.655,"n":258,"o":6.675,"t":"2026-10-21T19:10:00Z","v":23264,"vw":6.671226},{"c":6.72,"h":6.72,"l":6.685,"n":325,"o":6.69,"t":"2026-10-21T19:15:00Z","v":28821,"vw":6.701735},{"c":6.7294,"h":6.74,"l":6.72,"n":294,"o":6.72,"t":"2026-10-21T19:20:00Z","v":22155,"vw":6.727771},{"c":6.745,"h":6.745,"l":6.73,"n":300,"o":6.73,"t":"2026-10-21T19:25:00Z","v":22726,"vw":6.739791},{"c":6.745,"h":6.75,"l":6.7399,"n":301,"o":6.745,"t":"2026-10-21T19:30:00Z","v":26032,"vw":6.744933},{"c":6.75,"h":6.75,"l":6.74,"n":334,"o":6.745,"t":"2026-10-21T19:35:00Z","v":27026,"vw":6.747714},{"c":6.75,"h":6.75,"l":6.74,"n":327,"o":6.745,"t":"2026-10-21T19:40:00Z","v":28692,"vw":6.748699},{"c":6.765,"h":6.765,"l":6.745,"n":553,"o":6.75,"t":"2026-10-21T19:45:00Z","v":57364,"vw":6.754996},{"c":6.735,"h":6.77,"l":6.735,"n":491,"o":6.7699,"t":"2026-10-21T19:50:00Z","v":66795,"vw":6.755024},{"c":6.775,"h":6.78,"l":6.73,"n":1965,"o":6.735,"t":"2026-10-21T19:55:00Z","v":211708,"vw":6.751849},{"c":6.76,"h":6.76,"l":6.76,"n":26,"o":6.76,"t":"2026-10-21T20:00:00Z","v":457415,"vw":6.76},{"c":6.75,"h":6.75,"l":6.75,"n":4,"o":6.75,"t":"2026-10-21T22:00:00Z","v":350,"vw":6.75},{"c":6.75,"h":6.75,"l":6.72,"n":4,"o":6.75,"t":"2026-10-22T11:25:00Z","v":1862,"vw":6.734436},{"c":6.71,"h":6.71,"l":6.71,"n":2,"o":6.71,"t":"2026-10-22T12:15:00Z","v":298,"vw":6.71},{"c":6.73,"h":6.76,"l":6.71,"n":12,"o":6.75,"t":"2026-10-22T12:55:00Z","v":2813,"vw":6.727304},{"c":6.81,"h":6.84,"l":6.71,"n":87,"o":6.76,"t":"2026-10-22T13:30:00Z","v":21521,"vw":6.774591},{"c":6.84,"h":6.87,"l":6.835,"n":94,"o":6.84,"t":"2026-10-22T13:35:00Z","v":8072,"vw":6.84847},{"c":6.87,"h":6.89,"l":6.84,"n":127,"o":6.86,"t":"2026-10-22T13:40:00Z","v":22248,"vw":6.879183},{"c":6.995,"h":6.995,"l":6.87,"n":179,"o":6.87,"t":"2026-10-22T13:45:00Z","v":16444,"vw":6.91793},{"c":6.985,"h":7.025,"l":6.945,"n":148,"o":7.005,"t":"2026-10-22T13:50:00Z","v":8835,"vw":6.99582},{"c":7.05,"h":7.05,"l":6.99,"n":150,"o":6.99,"t":"2026-10-22T13:55:00Z","v":10008,"vw":7.027692},{"c":7.11,"h":7.11,"l":7.07,"n":192,"o":7.075,"t":"2026-10-22T14:00:00Z","v":18362,"vw":7.096172},{"c":7.15,"h":7.17,"l":7.11,"n":340,"o":7.11,"t":"2026-10-22T14:05:00Z","v":26913,"vw":7.15026},{"c":7.195,"h":7.21,"l":7.16,"n":320,"o":7.16,"t":"2026-10-22T14:10:00Z","v":27729,"vw":7.19477},{"c":7.21,"h":7.245,"l":7.195,"n":233,"o":7.2,"t":"2026-10-22T14:15:00Z","v":15535,"vw":7.22383},{"c":7.24,"h":7.27,"l":7.205,"n":336,"o":7.21,"t":"2026-10-22T14:20:00Z","v":33250,"vw":7.249394},{"c":7.16,"h":7.24,"l":7.145,"n":344,"o":7.24,"t":"2026-10-22T14:25:00Z","v":27538,"vw":7.180322},{"c":7.13,"h":7.2,"l":7.12,"n":389,"o":7.165,"t":"2026-10-22T14:30:00Z","v":59763,"vw":7.164929},{"c":7.135,"h":7.135,"l":7.095,"n":247,"o":7.125,"t":"2026-10-22T14:35:00Z","v":16697,"vw":7.115483},{"c":7.19,"h":7.2,"l":7.13,"n":226,"o":7.13,"t":"2026-10-22T14:40:00Z","v":24216,"vw":7.15985},{"c":7.19,"h":7.21,"l":7.1801,"n":208,"o":7.185,"t":"2026-10-22T14:45:00Z","v":19988,"vw":7.198092},{"c":7.215,"h":7.225,"l":7.18,"n":263,"o":7.185,"t":"2026-10-22T14:50:00Z","v":18424,"vw":7.199294},{"c":7.23,"h":7.25,"l":7.195,"n":305,"o":7.22,"t":"2026-10-22T14:55:00Z","v":20564,"vw":7.220141},{"c":7.205,"h":7.23,"l":7.1763,"n":304,"o":7.23,"t":"2026-10-22T15:00:00Z","v":24380,"vw":7.202113},{"c":7.225,"h":7.245,"l":7.2,"n":233,"o":7.21,"t":"2026-10-22T15:05:00Z","v":18039,"vw":7.218216},{"c":7.24,"h":7.245,"l":7.22,"n":242,"o":7.225,"t":"2026-10-22T15:10:00Z","v":17458,"vw":7.237343},{"c":7.28,"h":7.28,"l":7.235,"n":467,"o":7.2399,"t":"2026-10-22T15:15:00Z","v":62891,"vw":7.250859},{"c":7.295,"h":7.295,"l":7.28,"n":298,"o":7.285,"t":"2026-10-22T15:20:00Z","v":21696,"vw":7.289533},{"c":7.265,"h":7.295,"l":7.26,"n":301,"o":7.295,"t":"2026-10-22T15:25:00Z","v":16645,"vw":7.276083},{"c":7.28,"h":7.295,"l":7.27,"n":291,"o":7.27,"t":"2026-10-22T15:30:00Z","v":16960,"vw":7.280339},{"c":7.2515,"h":7.31,"l":7.2515,"n":209,"o":7.285,"t":"2026-10-22T15:35:00Z","v":11442,"vw":7.281649},{"c":7.28,"h":7.31,"l":7.26,"n":394,"o":7.26,"t":"2026-10-22T15:40:00Z","v":71774,"vw":7.292903},{"c":7.29,"h":7.295,"l":7.275,"n":161,"o":7.275,"t":"2026-10-22T15:45:00Z","v":9013,"vw":7.283289},{"c":7.305,"h":7.31,"l":7.285,"n":203,"o":7.285,"t":"2026-10-22T15:50:00Z","v":11027,"vw":7.296187},{"c":7.3,"h":7.32,"l":7.3,"n":158,"o":7.305,"t":"2026-10-22T15:55:00Z","v":6682,"vw":7.31107},{"c":7.315,"h":7.32,"l":7.305,"n":149,"o":7.305,"t":"2026-10-22T16:00:00Z","v":8612,"vw":7.315162},{"c":7.295,"h":7.315,"l":7.285,"n":291,"o":7.315,"t":"2026-10-22T16:05:00Z","v":56958,"vw":7.30515},{"c":7.3,"h":7.305,"l":7.28,"n":175,"o":7.3,"t":"2026-10-22T16:10:00Z","v":9958,"vw":7.297766},{"c":7.295,"h":7.3,"l":7.29,"n":96,"o":7.3,"t":"2026-10-22T16:15:00Z","v":3597,"vw":7.294124},{"c":7.28,"h":7.3,"l":7.28,"n":175,"o":7.2999,"t":"2026-10-22T16:20:00Z","v":6396,"vw":7.295814},{"c":7.28,"h":7.295,"l":7.275,"n":209,"o":7.29,"t":"2026-10-22T16:25:00Z","v":11445,"vw":7.283696},{"c":7.305,"h":7.32,"l":7.285,"n":201,"o":7.285,"t":"2026-10-22T16:30:00Z","v":11558,"vw":7.298476},{"c":7.28,"h":7.3,"l":7.275,"n":148,"o":7.3,"t":"2026-10-22T16:35:00Z","v":7576,"vw":7.283235},{"c":7.24,"h":7.28,"l":7.24,"n":202,"o":7.28,"t":"2026-10-22T16:40:00Z","v":11067,"vw":7.257739},{"c":7.245,"h":7.245,"l":7.2,"n":267,"o":7.235,"t":"2026-10-22T16:45:00Z","v":17501,"vw":7.222311},{"c":7.26,"h":7.265,"l":7.25,"n":179,"o":7.25,"t":"2026-10-22T16:50:00Z","v":8301,"vw":7.254963},{"c":7.255,"h":7.265,"l":7.25,"n":207,"o":7.265,"t":"2026-10-22T16:55:00Z","v":10853,"vw":7.254472},{"c":7.225,"h":7.25,"l":7.22,"n":226,"o":7.25,"t":"2026-10-22T17:00:00Z","v":13378,"vw":7.237603},{"c":7.215,"h":7.225,"l":7.205,"n":178,"o":7.215,"t":"2026-10-22T17:05:00Z","v":9992,"vw":7.213758},{"c":7.225,"h":7.245,"l":7.215,"n":329,"o":7.215,"t":"2026-10-22T17:10:00Z","v":42389,"vw":7.229728},{"c":7.235,"h":7.24,"l":7.22,"n":270,"o":7.23,"t":"2026-10-22T17:15:00Z","v":37418,"vw":7.233252},{"c":7.23,"h":7.25,"l":7.2212,"n":250,"o":7.23,"t":"2026-10-22T17:20:00Z","v":16175,"vw":7.240183},{"c":7.215,"h":7.24,"l":7.21,"n":194,"o":7.235,"t":"2026-10-22T17:25:00Z","v":12281,"vw":7.225263},{"c":7.21,"h":7.22,"l":7.2,"n":225,"o":7.22,"t":"2026-10-22T17:30:00Z","v":15347,"vw":7.205719},{"c":7.185,"h":7.22,"l":7.185,"n":262,"o":7.2,"t":"2026-10-22T17:35:00Z","v":20631,"vw":7.201531},{"c":7.195,"h":7.2,"l":7.19,"n":105,"o":7.19,"t":"2026-10-22T17:40:00Z","v":6269,"vw":7.194631},{"c":7.18,"h":7.195,"l":7.17,"n":151,"o":7.195,"t":"2026-10-22T17:45:00Z","v":8608,"vw":7.181703},{"c":7.19,"h":7.19,"l":7.165,"n":203,"o":7.17,"t":"2026-10-22T17:50:00Z","v":14209,"vw":7.17512},{"c":7.215,"h":7.22,"l":7.19,"n":137,"o":7.19,"t":"2026-10-22T17:55:00Z","v":6344,"vw":7.203676},{"c":7.17,"h":7.22,"l":7.17,"n":164,"o":7.215,"t":"2026-10-22T18:00:00Z","v":6904,"vw":7.199231},{"c":7.2,"h":7.2,"l":7.175,"n":172,"o":7.175,"t":"2026-10-22T18:05:00Z","v":9596,"vw":7.193164},{"c":7.235,"h":7.235,"l":7.21,"n":197,"o":7.21,"t":"2026-10-22T18:10:00Z","v":10349,"vw":7.221039},{"c":7.22,"h":7.235,"l":7.205,"n":190,"o":7.235,"t":"2026-10-22T18:15:00Z","v":11530,"vw":7.221544},{"c":7.245,"h":7.265,"l":7.22,"n":206,"o":7.22,"t":"2026-10-22T18:20:00Z","v":16121,"vw":7.244069},{"c":7.22,"h":7.245,"l":7.215,"n":306,"o":7.245,"t":"2026-10-22T18:25:00Z","v":21227,"vw":7.234401},{"c":7.21,"h":7.225,"l":7.205,"n":201,"o":7.22,"t":"2026-10-22T18:30:00Z","v":11137,"vw":7.213},{"c":7.21,"h":7.21,"l":7.195,"n":150,"o":7.205,"t":"2026-10-22T18:35:00Z","v":5643,"vw":7.201992},{"c":7.23,"h":7.235,"l":7.215,"n":226,"o":7.215,"t":"2026-10-22T18:40:00Z","v":14334,"vw":7.225797},{"c":7.23,"h":7.24,"l":7.225,"n":176,"o":7.235,"t":"2026-10-22T18:45:00Z","v":8676,"vw":7.230578},{"c":7.235,"h":7.24,"l":7.225,"n":187,"o":7.225,"t":"2026-10-22T18:50:00Z","v":6250,"vw":7.233754},{"c":7.22,"h":7.245,"l":7.22,"n":310,"o":7.24,"t":"2026-10-22T18:55:00Z","v":19643,"vw":7.234847},{"c":7.25,"h":7.25,"l":7.225,"n":228,"o":7.225,"t":"2026-10-22T19:00:00Z","v":15001,"vw":7.237629},{"c":7.285,"h":7.29,"l":7.25,"n":267,"o":7.25,"t":"2026-10-22T19:05:00Z","v":21761,"vw":7.261321},{"c":7.295,"h":7.295,"l":7.275,"n":269,"o":7.285,"t":"2026-10-22T19:10:00Z","v":22669,"vw":7.284489},{"c":7.29,"h":7.3,"l":7.265,"n":252,"o":7.295,"t":"2026-10-22T19:15:00Z","v":17499,"vw":7.286354},{"c":7.305,"h":7.3199,"l":7.295,"n":231,"o":7.295,"t":"2026-10-22T19:20:00Z","v":14178,"vw":7.308437},{"c":7.305,"h":7.31,"l":7.295,"n":252,"o":7.305,"t":"2026-10-22T19:25:00Z","v":27240,"vw":7.30334},{"c":7.29,"h":7.315,"l":7.275,"n":412,"o":7.31,"t":"2026-10-22T19:30:00Z","v":26845,"vw":7.295179},{"c":7.32,"h":7.32,"l":7.285,"n":387,"o":7.29,"t":"2026-10-22T19:35:00Z","v":24991,"vw":7.304211},{"c":7.315,"h":7.33,"l":7.305,"n":466,"o":7.325,"t":"2026-10-22T19:40:00Z","v":38199,"vw":7.318664},{"c":7.335,"h":7.34,"l":7.305,"n":525,"o":7.315,"t":"2026-10-22T19:45:00Z","v":59680,"vw":7.318874},{"c":7.37,"h":7.4,"l":7.335,"n":604,"o":7.335,"t":"2026-10-22T19:50:00Z","v":66066,"vw":7.376525},{"c":7.35,"h":7.385,"l":7.33,"n":2450,"o":7.365,"t":"2026-10-22T19:55:00Z","v":226631,"vw":7.351951},{"c":7.35,"h":7.35,"l":7.35,"n":24,"o":7.35,"t":"2026-10-22T20:00:00Z","v":465671,"vw":7.35}],"history":[{"c":18.97,"h":19.23,"l":18.745,"n":8682,"o":19.19,"t":"2024-10-21T04:00:00Z","v":707126,"vw":18.954861},{"c":18.5,"h":18.855,"l":18.31,"n":6043,"o":18.77,"t":"2024-10-22T04:00:00Z","v":408122,"vw":18.491303},{"c":18.29,"h":18.57,"l":18.2,"n":9030,"o":18.46,"t":"2024-10-23T04:00:00Z","v":678658,"vw":18.363327},{"c":18,"h":18.35,"l":17.92,"n":9470,"o":18.27,"t":"2024-10-24T04:00:00Z","v":935066,"vw":18.033953},{"c":17.97,"h":18.415,"l":17.77,"n":7906,"o":18.22,"t":"2024-10-25T04:00:00Z","v":454882,"vw":17.994026},{"c":18.51,"h":18.61,"l":18.19,"n":6426,"o":18.19,"t":"2024-10-28T04:00:00Z","v":513243,"vw":18.483458},{"c":18.05,"h":18.3,"l":17.88,"n":8274,"o":18.21,"t":"2024-10-29T04:00:00Z","v":583259,"vw":18.079408},{"c":18.18,"h":18.44,"l":18,"n":5925,"o":18.02,"t":"2024-10-30T04:00:00Z","v":555325,"vw":18.294229},{"c":17.96,"h":18.26,"l":17.895,"n":7336,"o":18.15,"t":"2024-10-31T04:00:00Z","v":501556,"vw":18.024362},{"c":17.63,"h":18.31,"l":17.49,"n":7317,"o":18.06,"t":"2024-11-01T04:00:00Z","v":493458,"vw":17.703305},{"c":17.64,"h":18.18,"l":17.61,"n":8184,"o":17.66,"t":"2024-11-04T05:00:00Z","v":608685,"vw":17.733506},{"c":18.37,"h":18.43,"l":17.44,"n":13791,"o":17.44,"t":"2024-11-05T05:00:00Z","v":1057242,"vw":18.155977},{"c":17.67,"h":20.67,"l":17.35,"n":24729,"o":19.62,"t":"2024-11-06T05:00:00Z","v":2277100,"vw":17.830767},{"c":17.32,"h":17.97,"l":17.13,"n":15908,"o":17.59,"t":"2024-11-07T05:00:00Z","v":1116597,"vw":17.35254},{"c":17.04,"h":17.665,"l":16.97,"n":20700,"o":17.44,"t":"2024-11-08T05:00:00Z","v":1691575,"vw":17.159175},{"c":17.43,"h":17.89,"l":17.1,"n":12511,"o":17.19,"t":"2024-11-11T05:00:00Z","v":981736,"vw":17.504834},{"c":16.77,"h":17.61,"l":16.69,"n":13288,"o":17.35,"t":"2024-11-12T05:00:00Z","v":1337944,"vw":16.88216},{"c":16.82,"h":17.17,"l":16.785,"n":12944,"o":16.83,"t":"2024-11-13T05:00:00Z","v":1018431,"vw":16.899809},{"c":17.01,"h":17.065,"l":16.72,"n":10719,"o":16.87,"t":"2024-11-14T05:00:00Z","v":1012253,"vw":16.954452},{"c":16.9,"h":17.09,"l":16.685,"n":7813,"o":17.04,"t":"2024-11-15T05:00:00Z","v":745620,"vw":16.874201},{"c":16.79,"h":17.05,"l":16.7101,"n":7910,"o":16.88,"t":"2024-11-18T05:00:00Z","v":574739,"vw":16.832294},{"c":16.6,"h":16.66,"l":16.39,"n":8785,"o":16.62,"t":"2024-11-19T05:00:00Z","v":675043,"vw":16.5598},{"c":16.42,"h":16.7,"l":16.37,"n":9857,"o":16.7,"t":"2024-11-20T05:00:00Z","v":594676,"vw":16.47245},{"c":16.71,"h":16.94,"l":16.505,"n":9631,"o":16.54,"t":"2024-11-21T05:00:00Z","v":691442,"vw":16.746629},{"c":17.19,"h":17.26,"l":16.8,"n":9611,"o":16.83,"t":"2024-11-22T05:00:00Z","v":656832,"vw":17.168995},{"c":17.89,"h":18.43,"l":17.33,"n":15872,"o":17.33,"t":"2024-11-25T05:00:00Z","v":1413768,"vw":18.004075},{"c":17.26,"h":17.67,"l":17.01,"n":12799,"o":17.63,"t":"2024-11-26T05:00:00Z","v":859605,"vw":17.216875},{"c":17.18,"h":17.685,"l":17.18,"n":6933,"o":17.49,"t":"2024-11-27T05:00:00Z","v":491241,"vw":17.276072},{"c":17.3,"h":17.43,"l":17.17,"n":5083,"o":17.36,"t":"2024-11-29T05:00:00Z","v":426366,"vw":17.313892},{"c":17.32,"h":17.4899,"l":17.225,"n":9399,"o":17.38,"t":"2024-12-02T05:00:00Z","v":680315,"vw":17.346498},{"c":17.24,"h":17.71,"l":17.15,"n":7634,"o":17.41,"t":"2024-12-03T05:00:00Z","v":454340,"vw":17.30186},{"c":17.14,"h":17.33,"l":17.04,"n":6668,"o":17.11,"t":"2024-12-04T05:00:00Z","v":454306,"vw":17.171807},{"c":16.68,"h":17.33,"l":16.61,"n":11226,"o":17.13,"t":"2024-12-05T05:00:00Z","v":812322,"vw":16.738959},{"c":16.58,"h":16.91,"l":16.47,"n":7809,"o":16.91,"t":"2024-12-06T05:00:00Z","v":554338,"vw":16.584494},{"c":16.79,"h":17.02,"l":16.66,"n":9456,"o":16.79,"t":"2024-12-09T05:00:00Z","v":581302,"vw":16.831064},{"c":16.41,"h":16.81,"l":16.39,"n":7275,"o":16.65,"t":"2024-12-10T05:00:00Z","v":504899,"vw":16.514853},{"c":16.52,"h":16.69,"l":16.3734,"n":8713,"o":16.57,"t":"2024-12-11T05:00:00Z","v":483212,"vw":16.522828},{"c":16.39,"h":16.57,"l":16.21,"n":8701,"o":16.43,"t":"2024-12-12T05:00:00Z","v":1184125,"vw":16.389231},{"c":16.23,"h":16.412,"l":15.979,"n":8212,"o":16.28,"t":"2024-12-13T05:00:00Z","v":811446,"vw":16.151378},{"c":16.25,"h":16.34,"l":16,"n":12835,"o":16.21,"t":"2024-12-16T05:00:00Z","v":846301,"vw":16.221414},{"c":16.14,"h":16.205,"l":15.63,"n":13071,"o":16.11,"t":"2024-12-17T05:00:00Z","v":1113271,"vw":16.031916},{"c":14.94,"h":16.25,"l":14.84,"n":17085,"o":16.25,"t":"2024-12-18T05:00:00Z","v":1184677,"vw":15.364884},{"c":14.61,"h":15.35,"l":14.53,"n":18638,"o":15.05,"t":"2024-12-19T05:00:00Z","v":1579472,"vw":14.665898},{"c":14.46,"h":14.84,"l":14.37,"n":25336,"o":14.45,"t":"2024-12-20T05:00:00Z","v":7852914,"vw":14.479765},{"c":14.18,"h":14.66,"l":14.08,"n":12928,"o":14.55,"t":"2024-12-23T05:00:00Z","v":1080332,"vw":14.210339},{"c":14.26,"h":14.39,"l":14.05,"n":5387,"o":14.26,"t":"2024-12-24T05:00:00Z","v":438545,"vw":14.244202},{"c":14.46,"h":14.5,"l":13.9,"n":11035,"o":14.06,"t":"2024-12-26T05:00:00Z","v":941738,"vw":14.374489},{"c":14.44,"h":14.53,"l":14.13,"n":10782,"o":14.3,"t":"2024-12-27T05:00:00Z","v":787747,"vw":14.383449},{"c":14.42,"h":14.61,"l":14.1,"n":9425,"o":14.33,"t":"2024-12-30T05:00:00Z","v":852881,"vw":14.446617},{"c":14.61,"h":14.74,"l":14.46,"n":7251,"o":14.56,"t":"2024-12-31T05:00:00Z","v":614725,"vw":14.602067},{"c":14.59,"h":14.98,"l":14.44,"n":10279,"o":14.69,"t":"2025-01-02T05:00:00Z","v":887965,"vw":14.561861},{"c":14.73,"h":14.74,"l":14.4,"n":7386,"o":14.59,"t":"2025-01-03T05:00:00Z","v":1063549,"vw":14.660551},{"c":14.82,"h":15.06,"l":14.72,"n":11225,"o":14.77,"t":"2025-01-06T05:00:00Z","v":1180818,"vw":14.820439},{"c":14.96,"h":14.98,"l":14.59,"n":11666,"o":14.82,"t":"2025-01-07T05:00:00Z","v":1156520,"vw":14.886945},{"c":15.22,"h":15.37,"l":14.66,"n":10141,"o":14.8,"t":"2025-01-08T05:00:00Z","v":1240580,"vw":15.190192},{"c":15.1,"h":15.25,"l":14.85,"n":12207,"o":15,"t":"2025-01-10T05:00:00Z","v":1289008,"vw":15.048048},{"c":15.58,"h":15.59,"l":14.96,"n":10725,"o":15.01,"t":"2025-01-13T05:00:00Z","v":937993,"vw":15.383467},{"c":15.96,"h":16.03,"l":15.58,"n":10895,"o":15.75,"t":"2025-01-14T05:00:00Z","v":670847,"vw":15.920598},{"c":16.63,"h":16.71,"l":16.37,"n":15105,"o":16.66,"t":"2025-01-15T05:00:00Z","v":1008421,"vw":16.55991},{"c":16.84,"h":16.91,"l":16.38,"n":10809,"o":16.6,"t":"2025-01-16T05:00:00Z","v":874937,"vw":16.750338},{"c":17.07,"h":17.31,"l":16.97,"n":12070,"o":17.3,"t":"2025-01-17T05:00:00Z","v":938401,"vw":17.100989},{"c":17.08,"h":17.48,"l":17.05,"n":10532,"o":17.27,"t":"2025-01-21T05:00:00Z","v":714222,"vw":17.155425},{"c":17.18,"h":17.36,"l":17,"n":10451,"o":17,"t":"2025-01-22T05:00:00Z","v":1213093,"vw":17.160907},{"c":17.41,"h":17.55,"l":17,"n":9223,"o":17.1,"t":"2025-01-23T05:00:00Z","v":664393,"vw":17.412139},{"c":17.38,"h":17.505,"l":17.245,"n":9165,"o":17.37,"t":"2025-01-24T05:00:00Z","v":696304,"vw":17.392747},{"c":17.93,"h":18.15,"l":17.45,"n":12005,"o":17.45,"t":"2025-01-27T05:00:00Z","v":887051,"vw":17.902952},{"c":17.47,"h":18.05,"l":17.39,"n":10335,"o":17.78,"t":"2025-01-28T05:00:00Z","v":674347,"vw":17.600721},{"c":17.4,"h":17.83,"l":17.34,"n":9257,"o":17.35,"t":"2025-01-29T05:00:00Z","v":706396,"vw":17.505217},{"c":17.82,"h":18.06,"l":17.5,"n":11223,"o":17.5,"t":"2025-01-30T05:00:00Z","v":889551,"vw":17.857101},{"c":17.32,"h":17.71,"l":17.265,"n":10665,"o":17.66,"t":"2025-01-31T05:00:00Z","v":791672,"vw":17.402654},{"c":17.08,"h":17.25,"l":16.72,"n":11762,"o":16.95,"t":"2025-02-03T05:00:00Z","v":1724458,"vw":16.934285},{"c":17.04,"h":17.64,"l":16.8194,"n":11374,"o":16.99,"t":"2025-02-04T05:00:00Z","v":714539,"vw":17.064935},{"c":17.14,"h":17.39,"l":17.0501,"n":8823,"o":17.2,"t":"2025-02-05T05:00:00Z","v":668971,"vw":17.173222},{"c":17.21,"h":17.285,"l":16.99,"n":9250,"o":17.27,"t":"2025-02-06T05:00:00Z","v":597282,"vw":17.173466},{"c":16.68,"h":17.19,"l":16.67,"n":8324,"o":17.17,"t":"2025-02-07T05:00:00Z","v":763525,"vw":16.798943},{"c":16.79,"h":16.841,"l":16.6,"n":7517,"o":16.81,"t":"2025-02-10T05:00:00Z","v":547250,"vw":16.764057},{"c":16.74,"h":17.09,"l":16.71,"n":8028,"o":16.71,"t":"2025-02-11T05:00:00Z","v":615020,"vw":16.806887},{"c":16.6,"h":16.68,"l":16.14,"n":7420,"o":16.25,"t":"2025-02-12T05:00:00Z","v":683375,"vw":16.536684},{"c":16.63,"h":16.77,"l":16.575,"n":7252,"o":16.75,"t":"2025-02-13T05:00:00Z","v":399541,"vw":16.653637},{"c":16.88,"h":16.95,"l":16.695,"n":7132,"o":16.75,"t":"2025-02-14T05:00:00Z","v":567104,"vw":16.840263},{"c":16.23,"h":16.86,"l":16.05,"n":12373,"o":16.71,"t":"2025-02-18T05:00:00Z","v":1098870,"vw":16.273372},{"c":15.27,"h":15.95,"l":14.03,"n":34499,"o":14.38,"t":"2025-02-19T05:00:00Z","v":3613386,"vw":15.504085},{"c":14.76,"h":15.3199,"l":14.71,"n":22446,"o":15.16,"t":"2025-02-20T05:00:00Z","v":1855570,"vw":14.922169},{"c":14.3,"h":14.91,"l":14.09,"n":23587,"o":14.91,"t":"2025-02-21T05:00:00Z","v":2165223,"vw":14.388808},{"c":14.7,"h":14.74,"l":13.9,"n":19582,"o":14.27,"t":"2025-02-24T05:00:00Z","v":1661859,"vw":14.586824},{"c":14.36,"h":15.06,"l":14.28,"n":17512,"o":14.778,"t":"2025-02-25T05:00:00Z","v":1538260,"vw":14.486685},{"c":14.49,"h":14.95,"l":14.36,"n":11104,"o":14.5,"t":"2025-02-26T05:00:00Z","v":1037349,"vw":14.566006},{"c":13.86,"h":14.41,"l":13.85,"n":18574,"o":14.3,"t":"2025-02-27T05:00:00Z","v":1526421,"vw":13.992811},{"c":13.99,"h":14.16,"l":13.8,"n":13993,"o":13.85,"t":"2025-02-28T05:00:00Z","v":1363441,"vw":13.978774},{"c":13.19,"h":14.075,"l":13.19,"n":17824,"o":13.98,"t":"2025-03-03T05:00:00Z","v":1359916,"vw":13.418488},{"c":13.11,"h":13.53,"l":12.68,"n":21057,"o":12.99,"t":"2025-03-04T05:00:00Z","v":1856441,"vw":13.185702},{"c":13.37,"h":13.51,"l":12.95,"n":16066,"o":13.1,"t":"2025-03-05T05:00:00Z","v":1336643,"vw":13.36861},{"c":13.79,"h":13.85,"l":13.25,"n":16201,"o":13.33,"t":"2025-03-06T05:00:00Z","v":1505186,"vw":13.719207},{"c":13.78,"h":13.965,"l":13.67,"n":11018,"o":13.82,"t":"2025-03-07T05:00:00Z","v":971317,"vw":13.808747},{"c":13.73,"h":14.1,"l":13.5,"n":13137,"o":13.63,"t":"2025-03-10T04:00:00Z","v":973853,"vw":13.814291},{"c":13.44,"h":13.96,"l":13.33,"n":12815,"o":13.85,"t":"2025-03-11T04:00:00Z","v":957088,"vw":13.51252},{"c":13.45,"h":13.57,"l":13.255,"n":10158,"o":13.43,"t":"2025-03-12T04:00:00Z","v":928871,"vw":13.440468},{"c":13,"h":13.6597,"l":12.91,"n":12075,"o":13.48,"t":"2025-03-13T04:00:00Z","v":1166597,"vw":13.088861},{"c":13.39,"h":13.57,"l":13.0258,"n":13352,"o":13.17,"t":"2025-03-14T04:00:00Z","v":1084555,"vw":13.405303},{"c":13.39,"h":13.54,"l":13.24,"n":11364,"o":13.35,"t":"2025-03-17T04:00:00Z","v":821144,"vw":13.367394},{"c":13.78,"h":14.09,"l":13.58,"n":11408,"o":13.94,"t":"2025-03-18T04:00:00Z","v":1134045,"vw":13.837382},{"c":14.05,"h":14.13,"l":13.68,"n":11454,"o":13.68,"t":"2025-03-19T04:00:00Z","v":733805,"vw":13.980513},{"c":13.8,"h":14.23,"l":13.77,"n":11405,"o":13.87,"t":"2025-03-20T04:00:00Z","v":782399,"vw":13.882247},{"c":13.35,"h":13.69,"l":13.28,"n":11829,"o":13.6,"t":"2025-03-21T04:00:00Z","v":3185279,"vw":13.382273},{"c":13.72,"h":14.01,"l":13.55,"n":9822,"o":13.64,"t":"2025-03-24T04:00:00Z","v":767333,"vw":13.73316},{"c":13.49,"h":13.76,"l":13.38,"n":9995,"o":13.6,"t":"2025-03-25T04:00:00Z","v":754991,"vw":13.539126},{"c":13.53,"h":13.77,"l":13.38,"n":10815,"o":13.49,"t":"2025-03-26T04:00:00Z","v":717831,"vw":13.540008},{"c":13.51,"h":13.62,"l":13.39,"n":9573,"o":13.45,"t":"2025-03-27T04:00:00Z","v":636395,"vw":13.500853},{"c":13.1,"h":13.48,"l":12.96,"n":8020,"o":13.41,"t":"2025-03-28T04:00:00Z","v":646062,"vw":13.099587},{"c":13.06,"h":13.22,"l":12.72,"n":9450,"o":12.94,"t":"2025-03-31T04:00:00Z","v":835198,"vw":13.027988},{"c":13,"h":13.28,"l":12.88,"n":9385,"o":12.99,"t":"2025-04-01T04:00:00Z","v":617585,"vw":13.030507},{"c":13.48,"h":13.52,"l":12.79,"n":6634,"o":12.79,"t":"2025-04-02T04:00:00Z","v":521979,"vw":13.388404},{"c":12.3,"h":12.835,"l":12.175,"n":12567,"o":12.71,"t":"2025-04-03T04:00:00Z","v":1035848,"vw":12.351291},{"c":12.51,"h":12.57,"l":11.64,"n":14825,"o":11.75,"t":"2025-04-04T04:00:00Z","v":1154403,"vw":12.308962},{"c":11.82,"h":12.73,"l":11.685,"n":19292,"o":11.94,"t":"2025-04-07T04:00:00Z","v":1638722,"vw":11.944785},{"c":11.13,"h":12.3,"l":10.95,"n":14819,"o":12.24,"t":"2025-04-08T04:00:00Z","v":1384988,"vw":11.346897},{"c":12.21,"h":12.41,"l":10.84,"n":14009,"o":11.02,"t":"2025-04-09T04:00:00Z","v":1212474,"vw":11.863777},{"c":11.76,"h":12.07,"l":11.4,"n":12752,"o":11.86,"t":"2025-04-10T04:00:00Z","v":1118288,"vw":11.743018},{"c":12.23,"h":12.23,"l":11.49,"n":12891,"o":11.62,"t":"2025-04-11T04:00:00Z","v":1351295,"vw":12.001879},{"c":11.83,"h":12.2,"l":11.66,"n":10998,"o":12.16,"t":"2025-04-14T04:00:00Z","v":1043966,"vw":11.863536},{"c":11.57,"h":12.01,"l":11.55,"n":10841,"o":11.77,"t":"2025-04-15T04:00:00Z","v":1093298,"vw":11.643922},{"c":11.39,"h":11.63,"l":11.19,"n":14792,"o":11.51,"t":"2025-04-16T04:00:00Z","v":1332886,"vw":11.340967},{"c":11.63,"h":11.69,"l":11.39,"n":7927,"o":11.41,"t":"2025-04-17T04:00:00Z","v":846448,"vw":11.562981},{"c":11.05,"h":11.515,"l":10.88,"n":8146,"o":11.43,"t":"2025-04-21T04:00:00Z","v":734692,"vw":11.056954},{"c":11.39,"h":11.485,"l":11.04,"n":13013,"o":11.22,"t":"2025-04-22T04:00:00Z","v":824315,"vw":11.322823},{"c":11.46,"h":11.97,"l":11.43,"n":11253,"o":11.76,"t":"2025-04-23T04:00:00Z","v":725331,"vw":11.550463},{"c":11.85,"h":11.93,"l":11.47,"n":10283,"o":11.55,"t":"2025-04-24T04:00:00Z","v":731260,"vw":11.779811},{"c":11.84,"h":11.9,"l":11.675,"n":9332,"o":11.78,"t":"2025-04-25T04:00:00Z","v":594922,"vw":11.810206},{"c":11.87,"h":12,"l":11.74,"n":8510,"o":11.86,"t":"2025-04-28T04:00:00Z","v":701519,"vw":11.845431},{"c":12.08,"h":12.125,"l":11.67,"n":9180,"o":11.8,"t":"2025-04-29T04:00:00Z","v":648389,"vw":12.000502},{"c":12.15,"h":12.195,"l":11.66,"n":9790,"o":11.93,"t":"2025-04-30T04:00:00Z","v":1016337,"vw":12.061164},{"c":12.11,"h":12.38,"l":12.005,"n":11901,"o":12.24,"t":"2025-05-01T04:00:00Z","v":791889,"vw":12.140142},{"c":12.49,"h":12.53,"l":12.19,"n":5898,"o":12.24,"t":"2025-05-02T04:00:00Z","v":427638,"vw":12.464584},{"c":12.24,"h":12.445,"l":12.24,"n":6837,"o":12.36,"t":"2025-05-05T04:00:00Z","v":496342,"vw":12.320885},{"c":11.98,"h":12.21,"l":11.89,"n":10472,"o":12.1,"t":"2025-05-06T04:00:00Z","v":958438,"vw":12.013746},{"c":10.09,"h":11.33,"l":10.07,"n":33902,"o":11.1,"t":"2025-05-07T04:00:00Z","v":4280410,"vw":10.406115},{"c":10.35,"h":10.48,"l":10.17,"n":26384,"o":10.27,"t":"2025-05-08T04:00:00Z","v":3006016,"vw":10.336502},{"c":9.87,"h":10.435,"l":9.78,"n":19874,"o":10.4,"t":"2025-05-09T04:00:00Z","v":1829938,"vw":9.945156},{"c":11.05,"h":11.09,"l":10.05,"n":18549,"o":10.4,"t":"2025-05-12T04:00:00Z","v":1934435,"vw":10.901059},{"c":11.16,"h":11.45,"l":10.95,"n":16488,"o":11.23,"t":"2025-05-13T04:00:00Z","v":1601363,"vw":11.228126},{"c":10.87,"h":11.205,"l":10.84,"n":15185,"o":11.15,"t":"2025-05-14T04:00:00Z","v":1372796,"vw":10.980215},{"c":11.1,"h":11.13,"l":10.72,"n":11037,"o":10.87,"t":"2025-05-15T04:00:00Z","v":886441,"vw":11.044788},{"c":11.17,"h":11.33,"l":11.05,"n":9748,"o":11.14,"t":"2025-05-16T04:00:00Z","v":757881,"vw":11.210067},{"c":11,"h":11.06,"l":10.87,"n":7409,"o":10.87,"t":"2025-05-19T04:00:00Z","v":679310,"vw":10.980777},{"c":10.91,"h":11.11,"l":10.89,"n":9997,"o":11.01,"t":"2025-05-20T04:00:00Z","v":778479,"vw":10.976494},{"c":10.1,"h":10.7,"l":10.015,"n":13887,"o":10.67,"t":"2025-05-21T04:00:00Z","v":1253798,"vw":10.212907},{"c":9.95,"h":10.09,"l":9.77,"n":14032,"o":10.04,"t":"2025-05-22T04:00:00Z","v":1291553,"vw":9.915014},{"c":9.8,"h":9.805,"l":9.63,"n":10743,"o":9.71,"t":"2025-05-23T04:00:00Z","v":834011,"vw":9.765649},{"c":10.14,"h":10.19,"l":9.82,"n":10341,"o":9.95,"t":"2025-05-27T04:00:00Z","v":995449,"vw":10.110521},{"c":10.12,"h":10.19,"l":10.03,"n":10487,"o":10.11,"t":"2025-05-28T04:00:00Z","v":687473,"vw":10.127275},{"c":10.27,"h":10.38,"l":10.1,"n":8360,"o":10.23,"t":"2025-05-29T04:00:00Z","v":597086,"vw":10.247649},{"c":10.2,"h":10.27,"l":10.09,"n":7452,"o":10.18,"t":"2025-05-30T04:00:00Z","v":954190,"vw":10.191235},{"c":9.82,"h":10.18,"l":9.66,"n":9273,"o":10.12,"t":"2025-06-02T04:00:00Z","v":810422,"vw":9.799953},{"c":10.2,"h":10.21,"l":9.71,"n":8763,"o":9.86,"t":"2025-06-03T04:00:00Z","v":774512,"vw":10.109461},{"c":10.25,"h":10.33,"l":10.13,"n":8383,"o":10.26,"t":"2025-06-04T04:00:00Z","v":926652,"vw":10.238204},{"c":10.33,"h":10.41,"l":10.145,"n":9051,"o":10.22,"t":"2025-06-05T04:00:00Z","v":789051,"vw":10.312608},{"c":10.4,"h":10.61,"l":10.31,"n":5721,"o":10.56,"t":"2025-06-06T04:00:00Z","v":505313,"vw":10.408105},{"c":10.6,"h":10.65,"l":10.4205,"n":7234,"o":10.56,"t":"2025-06-09T04:00:00Z","v":588824,"vw":10.590985},{"c":10.93,"h":11.02,"l":10.6,"n":8397,"o":10.7,"t":"2025-06-10T04:00:00Z","v":755216,"vw":10.921517},{"c":10.53,"h":11.1,"l":10.5,"n":8734,"o":11.1,"t":"2025-06-11T04:00:00Z","v":633446,"vw":10.639753},{"c":10.52,"h":10.6,"l":10.115,"n":8216,"o":10.42,"t":"2025-06-12T04:00:00Z","v":598489,"vw":10.513555},{"c":10.07,"h":10.53,"l":9.94,"n":10463,"o":10.28,"t":"2025-06-13T04:00:00Z","v":899679,"vw":10.163084},{"c":10.21,"h":10.31,"l":9.915,"n":9728,"o":10.31,"t":"2025-06-16T04:00:00Z","v":919109,"vw":10.124005},{"c":9.9,"h":10.35,"l":9.895,"n":9084,"o":10.11,"t":"2025-06-17T04:00:00Z","v":880069,"vw":10.018423},{"c":9.98,"h":10.17,"l":9.855,"n":7195,"o":9.92,"t":"2025-06-18T04:00:00Z","v":623195,"vw":10.022259},{"c":10.19,"h":10.25,"l":10.0595,"n":9441,"o":10.06,"t":"2025-06-20T04:00:00Z","v":2621430,"vw":10.177444},{"c":10.59,"h":10.6,"l":10.13,"n":7161,"o":10.2,"t":"2025-06-23T04:00:00Z","v":640133,"vw":10.44708},{"c":10.91,"h":11.07,"l":10.7,"n":9163,"o":10.76,"t":"2025-06-24T04:00:00Z","v":753073,"vw":10.921412},{"c":10.75,"h":10.87,"l":10.71,"n":8960,"o":10.85,"t":"2025-06-25T04:00:00Z","v":945219,"vw":10.779377},{"c":10.85,"h":10.93,"l":10.72,"n":9645,"o":10.83,"t":"2025-06-26T04:00:00Z","v":943067,"vw":10.836812},{"c":10.77,"h":11.015,"l":10.56,"n":13039,"o":10.92,"t":"2025-06-27T04:00:00Z","v":2216910,"vw":10.772031},{"c":10.93,"h":10.985,"l":10.685,"n":9986,"o":10.86,"t":"2025-06-30T04:00:00Z","v":1111383,"vw":10.864265},{"c":11.69,"h":12.06,"l":10.79,"n":12582,"o":10.8,"t":"2025-07-01T04:00:00Z","v":1164612,"vw":11.691762},{"c":11.82,"h":11.935,"l":11.5409,"n":12421,"o":11.68,"t":"2025-07-02T04:00:00Z","v":1250701,"vw":11.824118},{"c":11.6,"h":11.915,"l":11.515,"n":5256,"o":11.85,"t":"2025-07-03T04:00:00Z","v":467270,"vw":11.639368},{"c":11.35,"h":11.74,"l":11.255,"n":10084,"o":11.51,"t":"2025-07-07T04:00:00Z","v":858143,"vw":11.400145},{"c":11.4,"h":11.66,"l":11.23,"n":7520,"o":11.34,"t":"2025-07-08T04:00:00Z","v":842350,"vw":11.445444},{"c":11.63,"h":11.66,"l":11.41,"n":7695,"o":11.45,"t":"2025-07-09T04:00:00Z","v":636720,"vw":11.572604},{"c":12.06,"h":12.31,"l":11.52,"n":14863,"o":11.61,"t":"2025-07-10T04:00:00Z","v":1292453,"vw":12.023453},{"c":11.79,"h":11.99,"l":11.7,"n":5629,"o":11.86,"t":"2025-07-11T04:00:00Z","v":482306,"vw":11.785752},{"c":11.61,"h":11.86,"l":11.41,"n":8011,"o":11.69,"t":"2025-07-14T04:00:00Z","v":505527,"vw":11.592497},{"c":11.15,"h":11.765,"l":11.13,"n":9855,"o":11.71,"t":"2025-07-15T04:00:00Z","v":926302,"vw":11.295755},{"c":11.25,"h":11.33,"l":11.02,"n":9993,"o":11.24,"t":"2025-07-16T04:00:00Z","v":817272,"vw":11.198087},{"c":11.43,"h":11.515,"l":11.2031,"n":6282,"o":11.27,"t":"2025-07-17T04:00:00Z","v":639412,"vw":11.42142},{"c":11.29,"h":11.495,"l":11.15,"n":7366,"o":11.48,"t":"2025-07-18T04:00:00Z","v":639471,"vw":11.282359},{"c":11.08,"h":11.58,"l":11.06,"n":7972,"o":11.45,"t":"2025-07-21T04:00:00Z","v":596572,"vw":11.206885},{"c":11.7,"h":11.775,"l":11.155,"n":9508,"o":11.23,"t":"2025-07-22T04:00:00Z","v":665457,"vw":11.662913},{"c":11.81,"h":12,"l":11.72,"n":7495,"o":11.91,"t":"2025-07-23T04:00:00Z","v":576366,"vw":11.826818},{"c":11.64,"h":11.87,"l":11.595,"n":6851,"o":11.76,"t":"2025-07-24T04:00:00Z","v":483866,"vw":11.678429},{"c":11.87,"h":11.95,"l":11.68,"n":7725,"o":11.76,"t":"2025-07-25T04:00:00Z","v":599457,"vw":11.847707},{"c":11.68,"h":11.96,"l":11.68,"n":7241,"o":11.91,"t":"2025-07-28T04:00:00Z","v":662820,"vw":11.802399},{"c":11.54,"h":11.78,"l":11.5,"n":7476,"o":11.66,"t":"2025-07-29T04:00:00Z","v":568946,"vw":11.556361},{"c":11.26,"h":11.56,"l":11.11,"n":8514,"o":11.52,"t":"2025-07-30T04:00:00Z","v":622056,"vw":11.349756},{"c":11.03,"h":11.25,"l":10.95,"n":8220,"o":11.02,"t":"2025-07-31T04:00:00Z","v":643130,"vw":11.068335},{"c":11.05,"h":11.1,"l":10.76,"n":11080,"o":10.99,"t":"2025-08-01T04:00:00Z","v":794248,"vw":10.99112},{"c":11.25,"h":11.279,"l":11.04,"n":9627,"o":11.07,"t":"2025-08-04T04:00:00Z","v":632468,"vw":11.198637},{"c":11.33,"h":11.49,"l":11.22,"n":8612,"o":11.22,"t":"2025-08-05T04:00:00Z","v":744018,"vw":11.351747},{"c":12.38,"h":12.62,"l":11.54,"n":63188,"o":11.6,"t":"2025-08-06T04:00:00Z","v":8042015,"vw":12.303346},{"c":11.98,"h":12.99,"l":11.75,"n":33070,"o":12.95,"t":"2025-08-07T04:00:00Z","v":3742859,"vw":11.98315},{"c":11.91,"h":12.15,"l":11.75,"n":17847,"o":12.15,"t":"2025-08-08T04:00:00Z","v":2184687,"vw":11.906996},{"c":11.75,"h":12.12,"l":11.55,"n":22350,"o":12.03,"t":"2025-08-11T04:00:00Z","v":2623073,"vw":11.733904},{"c":12.47,"h":12.61,"l":11.805,"n":28208,"o":11.92,"t":"2025-08-12T04:00:00Z","v":3180475,"vw":12.408402},{"c":13.28,"h":13.33,"l":12.51,"n":29901,"o":12.55,"t":"2025-08-13T04:00:00Z","v":3217945,"vw":13.024287},{"c":12.71,"h":13.1399,"l":12.57,"n":12229,"o":12.91,"t":"2025-08-14T04:00:00Z","v":1047667,"vw":12.725651},{"c":12.52,"h":12.81,"l":12.41,"n":15554,"o":12.81,"t":"2025-08-15T04:00:00Z","v":1509440,"vw":12.53761},{"c":12.46,"h":12.63,"l":12.345,"n":12106,"o":12.53,"t":"2025-08-18T04:00:00Z","v":1294151,"vw":12.462865},{"c":12.73,"h":13.02,"l":12.54,"n":16471,"o":12.65,"t":"2025-08-19T04:00:00Z","v":1626579,"vw":12.783421},{"c":12.3,"h":12.756,"l":12.24,"n":11308,"o":12.73,"t":"2025-08-20T04:00:00Z","v":983385,"vw":12.319397},{"c":12.27,"h":12.3,"l":12.01,"n":11383,"o":12.11,"t":"2025-08-21T04:00:00Z","v":1008843,"vw":12.24216},{"c":13.22,"h":13.3,"l":12.288,"n":14000,"o":12.39,"t":"2025-08-22T04:00:00Z","v":1264121,"vw":13.168174},{"c":13.2,"h":13.3,"l":13.0501,"n":15935,"o":13.06,"t":"2025-08-25T04:00:00Z","v":1645276,"vw":13.194419},{"c":13.28,"h":13.35,"l":12.99,"n":19214,"o":13.13,"t":"2025-08-26T04:00:00Z","v":1962725,"vw":13.242413},{"c":13.08,"h":13.36,"l":12.945,"n":12225,"o":13.19,"t":"2025-08-27T04:00:00Z","v":895617,"vw":13.086394},{"c":12.8,"h":13.2,"l":12.69,"n":12010,"o":13.2,"t":"2025-08-28T04:00:00Z","v":1016883,"vw":12.835346},{"c":12.71,"h":12.88,"l":12.57,"n":10858,"o":12.85,"t":"2025-08-29T04:00:00Z","v":772767,"vw":12.704741},{"c":12.67,"h":12.74,"l":12.455,"n":13885,"o":12.5,"t":"2025-09-02T04:00:00Z","v":1551150,"vw":12.649721},{"c":12.49,"h":12.75,"l":12.38,"n":15162,"o":12.65,"t":"2025-09-03T04:00:00Z","v":1805283,"vw":12.482014},{"c":13.06,"h":13.14,"l":12.47,"n":15987,"o":12.64,"t":"2025-09-04T04:00:00Z","v":1725741,"vw":12.931311},{"c":13.51,"h":13.8317,"l":13.225,"n":21199,"o":13.26,"t":"2025-09-05T04:00:00Z","v":2004341,"vw":13.525464},{"c":13.41,"h":13.465,"l":13.09,"n":17059,"o":13.39,"t":"2025-09-08T04:00:00Z","v":1579369,"vw":13.335935},{"c":12.8,"h":13.3,"l":12.655,"n":15394,"o":13.27,"t":"2025-09-09T04:00:00Z","v":1820125,"vw":12.835014},{"c":12.82,"h":13.06,"l":12.725,"n":16388,"o":12.76,"t":"2025-09-10T04:00:00Z","v":1378207,"vw":12.898557},{"c":13.49,"h":13.5,"l":12.88,"n":13097,"o":12.99,"t":"2025-09-11T04:00:00Z","v":1112373,"vw":13.405604},{"c":13.46,"h":13.54,"l":13.14,"n":18287,"o":13.33,"t":"2025-09-12T04:00:00Z","v":1829045,"vw":13.415017},{"c":13.73,"h":13.74,"l":13.36,"n":15213,"o":13.55,"t":"2025-09-15T04:00:00Z","v":1343417,"vw":13.616746},{"c":13.66,"h":13.95,"l":13.6,"n":17336,"o":13.82,"t":"2025-09-16T04:00:00Z","v":2004123,"vw":13.689489},{"c":13.27,"h":14.22,"l":13.2,"n":24277,"o":13.71,"t":"2025-09-17T04:00:00Z","v":2907851,"vw":13.584897},{"c":13.43,"h":13.816,"l":13.285,"n":20698,"o":13.38,"t":"2025-09-18T04:00:00Z","v":1959946,"vw":13.519867},{"c":13.1,"h":13.47,"l":12.955,"n":16520,"o":13.47,"t":"2025-09-19T04:00:00Z","v":2786629,"vw":13.143418},{"c":12.91,"h":13.2,"l":12.71,"n":18876,"o":13.15,"t":"2025-09-22T04:00:00Z","v":1906703,"vw":12.86796},{"c":13.04,"h":13.17,"l":12.92,"n":11343,"o":12.99,"t":"2025-09-23T04:00:00Z","v":939670,"vw":13.051192},{"c":12.96,"h":13.0958,"l":12.85,"n":11352,"o":12.94,"t":"2025-09-24T04:00:00Z","v":926660,"vw":12.981551},{"c":12.89,"h":13.02,"l":12.71,"n":14164,"o":12.88,"t":"2025-09-25T04:00:00Z","v":1335577,"vw":12.862494},{"c":13.67,"h":13.95,"l":13.349,"n":22486,"o":13.7,"t":"2025-09-26T04:00:00Z","v":2117574,"vw":13.622253},{"c":13.45,"h":13.8,"l":13.31,"n":18684,"o":13.8,"t":"2025-09-29T04:00:00Z","v":1622526,"vw":13.502113},{"c":13.17,"h":13.41,"l":12.89,"n":13369,"o":13.35,"t":"2025-09-30T04:00:00Z","v":1295893,"vw":13.082495},{"c":13.09,"h":13.26,"l":12.955,"n":13104,"o":13.19,"t":"2025-10-01T04:00:00Z","v":1157432,"vw":13.103977},{"c":13.39,"h":13.45,"l":13.09,"n":16554,"o":13.09,"t":"2025-10-02T04:00:00Z","v":1218139,"vw":13.323801},{"c":13.29,"h":13.61,"l":13.26,"n":10222,"o":13.41,"t":"2025-10-03T04:00:00Z","v":894070,"vw":13.408878},{"c":13.05,"h":13.47,"l":13.035,"n":12068,"o":13.33,"t":"2025-10-06T04:00:00Z","v":1039473,"vw":13.124514},{"c":12.84,"h":13.19,"l":12.78,"n":14636,"o":13.1,"t":"2025-10-07T04:00:00Z","v":1455917,"vw":12.918993},{"c":13.3,"h":13.49,"l":12.8,"n":14535,"o":12.91,"t":"2025-10-08T04:00:00Z","v":1468671,"vw":13.304275},{"c":13.16,"h":13.32,"l":13.05,"n":15370,"o":13.26,"t":"2025-10-09T04:00:00Z","v":1922438,"vw":13.146368},{"c":12.7,"h":13.32,"l":12.655,"n":16963,"o":13.13,"t":"2025-10-10T04:00:00Z","v":1751672,"vw":12.844877},{"c":12.68,"h":12.98,"l":12.68,"n":12464,"o":12.86,"t":"2025-10-13T04:00:00Z","v":1140673,"vw":12.782777},{"c":13.08,"h":13.11,"l":12.4,"n":14065,"o":12.59,"t":"2025-10-14T04:00:00Z","v":1232151,"vw":12.929721},{"c":13.22,"h":13.37,"l":13.02,"n":13845,"o":13.16,"t":"2025-10-15T04:00:00Z","v":1175793,"vw":13.159952},{"c":12.9,"h":13.36,"l":12.855,"n":13049,"o":13.22,"t":"2025-10-16T04:00:00Z","v":1124340,"vw":12.96932},{"c":12.75,"h":13.02,"l":12.71,"n":11787,"o":12.87,"t":"2025-10-17T04:00:00Z","v":1004795,"vw":12.774335},{"c":12.89,"h":13.11,"l":12.775,"n":8765,"o":12.83,"t":"2025-10-20T04:00:00Z","v":905526,"vw":12.923156},{"c":12.82,"h":13.19,"l":12.63,"n":11543,"o":12.78,"t":"2025-10-21T04:00:00Z","v":825922,"vw":12.921486},{"c":12.85,"h":13,"l":12.62,"n":13970,"o":12.75,"t":"2025-10-22T04:00:00Z","v":1106748,"vw":12.820731},{"c":12.99,"h":13.15,"l":12.74,"n":11888,"o":12.84,"t":"2025-10-23T04:00:00Z","v":1082046,"vw":13.006159},{"c":12.8,"h":13.28,"l":12.79,"n":9915,"o":13.17,"t":"2025-10-24T04:00:00Z","v":682228,"vw":12.921172},{"c":12.8,"h":13.06,"l":12.725,"n":11794,"o":12.86,"t":"2025-10-27T04:00:00Z","v":962573,"vw":12.811112},{"c":12.98,"h":13.06,"l":12.65,"n":16064,"o":12.68,"t":"2025-10-28T04:00:00Z","v":1011848,"vw":12.912766},{"c":12.79,"h":13.25,"l":12.65,"n":16055,"o":12.89,"t":"2025-10-29T04:00:00Z","v":1312262,"vw":12.886434},{"c":12.66,"h":12.88,"l":12.56,"n":18306,"o":12.68,"t":"2025-10-30T04:00:00Z","v":1571683,"vw":12.723236},{"c":12.63,"h":12.75,"l":12.46,"n":17404,"o":12.66,"t":"2025-10-31T04:00:00Z","v":1498851,"vw":12.637088},{"c":12.45,"h":12.54,"l":12.22,"n":20703,"o":12.54,"t":"2025-11-03T05:00:00Z","v":2191257,"vw":12.401452},{"c":12.63,"h":12.77,"l":12.165,"n":19139,"o":12.36,"t":"2025-11-04T05:00:00Z","v":1836915,"vw":12.57159},{"c":10.81,"h":12.17,"l":10.64,"n":49542,"o":11.79,"t":"2025-11-05T05:00:00Z","v":6658349,"vw":10.929406},{"c":11.06,"h":11.17,"l":10.73,"n":25872,"o":10.81,"t":"2025-11-06T05:00:00Z","v":2142529,"vw":10.945344},{"c":10.99,"h":11.25,"l":10.845,"n":23550,"o":11,"t":"2025-11-07T05:00:00Z","v":2609150,"vw":10.999904},{"c":10.69,"h":11.2381,"l":10.68,"n":27347,"o":11.05,"t":"2025-11-10T05:00:00Z","v":2457824,"vw":10.864364},{"c":10.58,"h":10.935,"l":10.46,"n":17710,"o":10.78,"t":"2025-11-11T05:00:00Z","v":1915293,"vw":10.619678},{"c":10.56,"h":10.75,"l":10.46,"n":19431,"o":10.63,"t":"2025-11-12T05:00:00Z","v":2130102,"vw":10.595322},{"c":10.25,"h":10.6,"l":10.15,"n":15962,"o":10.45,"t":"2025-11-13T05:00:00Z","v":1590719,"vw":10.31607},{"c":10.15,"h":10.29,"l":9.96,"n":16684,"o":10.1,"t":"2025-11-14T05:00:00Z","v":1830032,"vw":10.168223},{"c":9.82,"h":10.145,"l":9.76,"n":18085,"o":10.11,"t":"2025-11-17T05:00:00Z","v":2100600,"vw":9.88644},{"c":9.44,"h":9.825,"l":9.44,"n":18655,"o":9.74,"t":"2025-11-18T05:00:00Z","v":1819953,"vw":9.56349},{"c":9.65,"h":9.71,"l":9.33,"n":15117,"o":9.44,"t":"2025-11-19T05:00:00Z","v":1714940,"vw":9.61251},{"c":9.57,"h":9.78,"l":9.49,"n":14138,"o":9.67,"t":"2025-11-20T05:00:00Z","v":1432282,"vw":9.576159},{"c":10.15,"h":10.29,"l":9.52,"n":18998,"o":9.59,"t":"2025-11-21T05:00:00Z","v":2255886,"vw":10.074954},{"c":10.36,"h":10.42,"l":9.89,"n":15980,"o":10.05,"t":"2025-11-24T05:00:00Z","v":1805201,"vw":10.310299},{"c":11,"h":11.08,"l":10.365,"n":24680,"o":10.49,"t":"2025-11-25T05:00:00Z","v":2670195,"vw":10.941789},{"c":11.14,"h":11.38,"l":10.9,"n":26549,"o":10.9,"t":"2025-11-26T05:00:00Z","v":3667080,"vw":11.174971},{"c":11.09,"h":11.16,"l":11.025,"n":10127,"o":11.16,"t":"2025-11-28T05:00:00Z","v":1229222,"vw":11.089542},{"c":11.2,"h":11.39,"l":10.8,"n":16537,"o":10.94,"t":"2025-12-01T05:00:00Z","v":2001412,"vw":11.232941},{"c":11.29,"h":11.405,"l":10.99,"n":14610,"o":11.33,"t":"2025-12-02T05:00:00Z","v":1699562,"vw":11.219718},{"c":11.55,"h":11.64,"l":11.205,"n":16870,"o":11.33,"t":"2025-12-03T05:00:00Z","v":2035745,"vw":11.527705},{"c":11.22,"h":11.53,"l":11.21,"n":14313,"o":11.52,"t":"2025-12-04T05:00:00Z","v":1556485,"vw":11.328383},{"c":11.14,"h":11.29,"l":11.05,"n":14831,"o":11.18,"t":"2025-12-05T05:00:00Z","v":1613028,"vw":11.152348},{"c":11.09,"h":11.22,"l":10.92,"n":13400,"o":11.2,"t":"2025-12-08T05:00:00Z","v":1546453,"vw":11.09712},{"c":11.01,"h":11.115,"l":10.935,"n":17058,"o":11.02,"t":"2025-12-09T05:00:00Z","v":1791962,"vw":11.029174},{"c":11.62,"h":11.75,"l":10.88,"n":15561,"o":11.01,"t":"2025-12-10T05:00:00Z","v":1561710,"vw":11.419261},{"c":11.92,"h":11.93,"l":11.65,"n":15880,"o":11.73,"t":"2025-12-11T05:00:00Z","v":1640107,"vw":11.8584},{"c":11.65,"h":12.02,"l":11.535,"n":13990,"o":12.02,"t":"2025-12-12T05:00:00Z","v":1493429,"vw":11.693118},{"c":11.56,"h":11.76,"l":11.48,"n":14435,"o":11.76,"t":"2025-12-15T05:00:00Z","v":1178712,"vw":11.548372},{"c":11.5,"h":11.69,"l":11.435,"n":13596,"o":11.61,"t":"2025-12-16T05:00:00Z","v":1320468,"vw":11.537006},{"c":11.46,"h":11.685,"l":11.315,"n":14147,"o":11.4,"t":"2025-12-17T05:00:00Z","v":1357224,"vw":11.452548},{"c":11.49,"h":11.81,"l":11.49,"n":11677,"o":11.63,"t":"2025-12-18T05:00:00Z","v":908179,"vw":11.575381},{"c":11.21,"h":11.5,"l":11.08,"n":10992,"o":11.41,"t":"2025-12-19T05:00:00Z","v":1986316,"vw":11.248877},{"c":11.27,"h":11.335,"l":11.155,"n":12725,"o":11.2,"t":"2025-12-22T05:00:00Z","v":1039758,"vw":11.267255},{"c":11.17,"h":11.32,"l":11.14,"n":11968,"o":11.26,"t":"2025-12-23T05:00:00Z","v":993104,"vw":11.199877},{"c":11.21,"h":11.3,"l":11.11,"n":7597,"o":11.15,"t":"2025-12-24T05:00:00Z","v":758638,"vw":11.219457},{"c":11.27,"h":11.295,"l":11.06,"n":9099,"o":11.23,"t":"2025-12-26T05:00:00Z","v":840915,"vw":11.195199},{"c":11.17,"h":11.3,"l":11.05,"n":10598,"o":11.24,"t":"2025-12-29T05:00:00Z","v":1256284,"vw":11.115316},{"c":11.04,"h":11.265,"l":11.03,"n":9930,"o":11.11,"t":"2025-12-30T05:00:00Z","v":932910,"vw":11.120378},{"c":11.04,"h":11.16,"l":10.94,"n":10376,"o":11.05,"t":"2025-12-31T05:00:00Z","v":1400842,"vw":11.03043},{"c":11.28,"h":11.34,"l":11.02,"n":15387,"o":11.05,"t":"2026-01-02T05:00:00Z","v":1708482,"vw":11.236044},{"c":11.27,"h":11.66,"l":11.19,"n":11269,"o":11.19,"t":"2026-01-05T05:00:00Z","v":937827,"vw":11.383858},{"c":11.42,"h":11.475,"l":10.91,"n":15182,"o":11.13,"t":"2026-01-06T05:00:00Z","v":1485199,"vw":11.339715},{"c":11.31,"h":11.525,"l":11.24,"n":13046,"o":11.52,"t":"2026-01-07T05:00:00Z","v":1037209,"vw":11.339196},{"c":11.64,"h":11.8,"l":11.17,"n":18722,"o":11.17,"t":"2026-01-08T05:00:00Z","v":2071778,"vw":11.645962},{"c":12.28,"h":12.295,"l":11.69,"n":18944,"o":11.83,"t":"2026-01-09T05:00:00Z","v":1844893,"vw":12.139741},{"c":12.44,"h":12.72,"l":11.98,"n":21258,"o":12.16,"t":"2026-01-12T05:00:00Z","v":1882582,"vw":12.447697},{"c":12.34,"h":12.62,"l":12.27,"n":11770,"o":12.53,"t":"2026-01-13T05:00:00Z","v":912168,"vw":12.387064},{"c":12.62,"h":12.79,"l":12.21,"n":16356,"o":12.45,"t":"2026-01-14T05:00:00Z","v":1287265,"vw":12.560167},{"c":12.99,"h":13.03,"l":12.58,"n":14636,"o":12.72,"t":"2026-01-15T05:00:00Z","v":1306223,"vw":12.91399},{"c":12.9,"h":13.04,"l":12.84,"n":14234,"o":13.02,"t":"2026-01-16T05:00:00Z","v":1278643,"vw":12.92696},{"c":12.4,"h":12.69,"l":12.34,"n":13012,"o":12.56,"t":"2026-01-20T05:00:00Z","v":1107837,"vw":12.479511},{"c":12.99,"h":13,"l":12.44,"n":13650,"o":12.48,"t":"2026-01-21T05:00:00Z","v":1134760,"vw":12.814354},{"c":13.07,"h":13.18,"l":12.885,"n":11831,"o":13.07,"t":"2026-01-22T05:00:00Z","v":791583,"vw":13.036539},{"c":12.57,"h":13.12,"l":12.485,"n":13501,"o":13.07,"t":"2026-01-23T05:00:00Z","v":1323985,"vw":12.685814},{"c":12.12,"h":12.54,"l":12.06,"n":15070,"o":12.54,"t":"2026-01-26T05:00:00Z","v":1172917,"vw":12.162245},{"c":12.02,"h":12.05,"l":11.885,"n":14390,"o":12,"t":"2026-01-27T05:00:00Z","v":1253733,"vw":11.988872},{"c":11.91,"h":12.2,"l":11.88,"n":17358,"o":12.05,"t":"2026-01-28T05:00:00Z","v":1418319,"vw":11.967385},{"c":12.01,"h":12.11,"l":11.735,"n":14741,"o":12.04,"t":"2026-01-29T05:00:00Z","v":1334743,"vw":11.911208},{"c":12.12,"h":12.235,"l":11.8,"n":16975,"o":11.83,"t":"2026-01-30T05:00:00Z","v":1450295,"vw":12.08035},{"c":12.49,"h":12.615,"l":12.02,"n":14280,"o":12.15,"t":"2026-02-02T05:00:00Z","v":1193217,"vw":12.463939},{"c":12.99,"h":13.31,"l":12.375,"n":20447,"o":12.45,"t":"2026-02-03T05:00:00Z","v":1533446,"vw":12.931533},{"c":13.28,"h":13.37,"l":12.83,"n":24355,"o":13.01,"t":"2026-02-04T05:00:00Z","v":2354737,"vw":13.146728},{"c":13.13,"h":13.4,"l":12.975,"n":15481,"o":13.34,"t":"2026-02-05T05:00:00Z","v":1375467,"vw":13.12601},{"c":13.59,"h":13.755,"l":13.27,"n":27625,"o":13.33,"t":"2026-02-06T05:00:00Z","v":3017257,"vw":13.505968},{"c":13.45,"h":13.65,"l":13.36,"n":22841,"o":13.52,"t":"2026-02-09T05:00:00Z","v":2460555,"vw":13.502581},{"c":13.82,"h":13.955,"l":13.47,"n":23787,"o":13.56,"t":"2026-02-10T05:00:00Z","v":2903092,"vw":13.765406},{"c":12.06,"h":12.33,"l":10.99,"n":56653,"o":10.99,"t":"2026-02-11T05:00:00Z","v":7983679,"vw":11.971471},{"c":11.57,"h":12.395,"l":11.51,"n":31609,"o":12.03,"t":"2026-02-12T05:00:00Z","v":3752249,"vw":11.830483},{"c":11.79,"h":12.22,"l":11.5,"n":33323,"o":11.61,"t":"2026-02-13T05:00:00Z","v":3444452,"vw":11.921251},{"c":11.59,"h":11.975,"l":11.575,"n":23629,"o":11.78,"t":"2026-02-17T05:00:00Z","v":2057974,"vw":11.692335},{"c":12.03,"h":12.11,"l":11.1874,"n":23175,"o":11.58,"t":"2026-02-18T05:00:00Z","v":2774843,"vw":12.010703},{"c":11.57,"h":12.17,"l":11.57,"n":19043,"o":11.96,"t":"2026-02-19T05:00:00Z","v":1967499,"vw":11.843659},{"c":11.52,"h":12.01,"l":11.4,"n":28947,"o":11.57,"t":"2026-02-20T05:00:00Z","v":3756508,"vw":11.668705},{"c":10.97,"h":11.51,"l":10.75,"n":24201,"o":11.51,"t":"2026-02-23T05:00:00Z","v":2402403,"vw":11.02657},{"c":10.83,"h":11.18,"l":10.795,"n":20945,"o":10.97,"t":"2026-02-24T05:00:00Z","v":2261544,"vw":10.911723},{"c":10.58,"h":10.995,"l":10.23,"n":23784,"o":10.91,"t":"2026-02-25T05:00:00Z","v":2140731,"vw":10.497964},{"c":10.63,"h":10.76,"l":10.06,"n":36435,"o":10.67,"t":"2026-02-26T05:00:00Z","v":3700898,"vw":10.446041},{"c":10.12,"h":10.67,"l":9.945,"n":32340,"o":10.44,"t":"2026-02-27T05:00:00Z","v":3807649,"vw":10.103195},{"c":10,"h":10.106,"l":9.71,"n":24294,"o":9.83,"t":"2026-03-02T05:00:00Z","v":2630783,"vw":9.942258},{"c":9.77,"h":9.97,"l":9.31,"n":31809,"o":9.7,"t":"2026-03-03T05:00:00Z","v":3365473,"vw":9.64241},{"c":9.59,"h":9.92,"l":9.52,"n":21713,"o":9.92,"t":"2026-03-04T05:00:00Z","v":2743997,"vw":9.599644},{"c":9.31,"h":9.565,"l":9.2,"n":24257,"o":9.49,"t":"2026-03-05T05:00:00Z","v":2649785,"vw":9.35933},{"c":8.95,"h":9.11,"l":8.73,"n":31915,"o":9.11,"t":"2026-03-06T05:00:00Z","v":3868336,"vw":8.895094},{"c":8.57,"h":8.785,"l":8.115,"n":40239,"o":8.68,"t":"2026-03-09T04:00:00Z","v":3876852,"vw":8.437147},{"c":8.62,"h":8.94,"l":8.37,"n":29524,"o":8.48,"t":"2026-03-10T04:00:00Z","v":2874502,"vw":8.693537},{"c":8.44,"h":8.715,"l":8.375,"n":26103,"o":8.59,"t":"2026-03-11T04:00:00Z","v":2686526,"vw":8.500263},{"c":8.08,"h":8.32,"l":7.9454,"n":22978,"o":8.27,"t":"2026-03-12T04:00:00Z","v":2292847,"vw":8.098583},{"c":8.16,"h":8.26,"l":8.04,"n":23696,"o":8.16,"t":"2026-03-13T04:00:00Z","v":2309366,"vw":8.12642},{"c":8.13,"h":8.35,"l":8.12,"n":15228,"o":8.24,"t":"2026-03-16T04:00:00Z","v":1418309,"vw":8.193814},{"c":8.21,"h":8.36,"l":8.12,"n":17666,"o":8.21,"t":"2026-03-17T04:00:00Z","v":1926123,"vw":8.214528},{"c":7.73,"h":8.225,"l":7.73,"n":22887,"o":8.12,"t":"2026-03-18T04:00:00Z","v":2726675,"vw":7.864541},{"c":7.7,"h":7.745,"l":7.38,"n":28931,"o":7.6,"t":"2026-03-19T04:00:00Z","v":3354731,"vw":7.5821},{"c":7.69,"h":7.79,"l":7.58,"n":22237,"o":7.73,"t":"2026-03-20T04:00:00Z","v":3713393,"vw":7.685757},{"c":8.21,"h":8.395,"l":7.93,"n":25770,"o":8,"t":"2026-03-23T04:00:00Z","v":3268743,"vw":8.229355},{"c":8.44,"h":8.625,"l":8.02,"n":23224,"o":8.07,"t":"2026-03-24T04:00:00Z","v":2252071,"vw":8.465245},{"c":8.69,"h":8.74,"l":8.39,"n":21643,"o":8.559,"t":"2026-03-25T04:00:00Z","v":1877387,"vw":8.630529},{"c":8.49,"h":8.78,"l":8.315,"n":18037,"o":8.57,"t":"2026-03-26T04:00:00Z","v":1824641,"vw":8.488385},{"c":8.28,"h":8.45,"l":8.24,"n":22482,"o":8.37,"t":"2026-03-27T04:00:00Z","v":1868898,"vw":8.325235},{"c":8.21,"h":8.4,"l":8.19,"n":21392,"o":8.33,"t":"2026-03-30T04:00:00Z","v":2146794,"vw":8.25079},{"c":8.31,"h":8.61,"l":8.2,"n":23662,"o":8.42,"t":"2026-03-31T04:00:00Z","v":2161503,"vw":8.319135},{"c":8.24,"h":8.435,"l":8.22,"n":22803,"o":8.3,"t":"2026-04-01T04:00:00Z","v":2251416,"vw":8.307481},{"c":8.01,"h":8.28,"l":7.805,"n":17858,"o":8.02,"t":"2026-04-02T04:00:00Z","v":1477469,"vw":7.998984},{"c":8.2,"h":8.25,"l":7.785,"n":25403,"o":7.98,"t":"2026-04-06T04:00:00Z","v":2795753,"vw":8.136065},{"c":8.16,"h":8.19,"l":8,"n":21254,"o":8.15,"t":"2026-04-07T04:00:00Z","v":2449812,"vw":8.124476},{"c":8.33,"h":8.88,"l":8.225,"n":23454,"o":8.655,"t":"2026-04-08T04:00:00Z","v":2710790,"vw":8.418332},{"c":8.62,"h":8.75,"l":8.18,"n":23880,"o":8.18,"t":"2026-04-09T04:00:00Z","v":3569745,"vw":8.603021},{"c":8.55,"h":8.71,"l":8.48,"n":12950,"o":8.67,"t":"2026-04-10T04:00:00Z","v":1035633,"vw":8.568571},{"c":8.79,"h":8.79,"l":8.39,"n":11563,"o":8.52,"t":"2026-04-13T04:00:00Z","v":1005355,"vw":8.679036},{"c":8.72,"h":8.995,"l":8.715,"n":15316,"o":8.865,"t":"2026-04-14T04:00:00Z","v":1537010,"vw":8.821399},{"c":8.57,"h":8.76,"l":8.54,"n":13807,"o":8.72,"t":"2026-04-15T04:00:00Z","v":1316531,"vw":8.608252},{"c":8.6,"h":8.665,"l":8.43,"n":13164,"o":8.55,"t":"2026-04-16T04:00:00Z","v":1418339,"vw":8.557782},{"c":9,"h":9.22,"l":8.79,"n":15403,"o":8.89,"t":"2026-04-17T04:00:00Z","v":1932105,"vw":9.028967},{"c":9.23,"h":9.235,"l":8.87,"n":17357,"o":8.91,"t":"2026-04-20T04:00:00Z","v":1920564,"vw":9.175508},{"c":9.09,"h":9.46,"l":9.06,"n":17130,"o":9.28,"t":"2026-04-21T04:00:00Z","v":1620470,"vw":9.16448},{"c":9.15,"h":9.33,"l":9.05,"n":12263,"o":9.28,"t":"2026-04-22T04:00:00Z","v":1123558,"vw":9.140635},{"c":9.35,"h":9.44,"l":9.14,"n":19092,"o":9.21,"t":"2026-04-23T04:00:00Z","v":2142706,"vw":9.308372},{"c":9.36,"h":9.495,"l":9.17,"n":14034,"o":9.28,"t":"2026-04-24T04:00:00Z","v":1603713,"vw":9.342531},{"c":9.34,"h":9.64,"l":9.26,"n":14322,"o":9.4,"t":"2026-04-27T04:00:00Z","v":1382097,"vw":9.368557},{"c":9.45,"h":9.48,"l":9.205,"n":13783,"o":9.38,"t":"2026-04-28T04:00:00Z","v":1033916,"vw":9.379407},{"c":9.14,"h":9.5,"l":9.03,"n":17947,"o":9.47,"t":"2026-04-29T04:00:00Z","v":2000251,"vw":9.143887},{"c":8.98,"h":9.27,"l":8.915,"n":23500,"o":9.13,"t":"2026-04-30T04:00:00Z","v":2630857,"vw":9.024542},{"c":9.08,"h":9.13,"l":8.93,"n":15883,"o":9.07,"t":"2026-05-01T04:00:00Z","v":1317661,"vw":9.059295},{"c":8.17,"h":9.0445,"l":8.17,"n":37365,"o":8.96,"t":"2026-05-04T04:00:00Z","v":4476075,"vw":8.305239},{"c":8.43,"h":8.55,"l":8.14,"n":27595,"o":8.26,"t":"2026-05-05T04:00:00Z","v":3558817,"vw":8.41893},{"c":7.7,"h":8.45,"l":7.605,"n":68201,"o":8.45,"t":"2026-05-06T04:00:00Z","v":9374865,"vw":7.855312},{"c":7.82,"h":8.06,"l":7.74,"n":38701,"o":7.85,"t":"2026-05-07T04:00:00Z","v":4245515,"vw":7.850539},{"c":7.61,"h":7.88,"l":7.59,"n":31874,"o":7.82,"t":"2026-05-08T04:00:00Z","v":3893511,"vw":7.68512},{"c":7.26,"h":7.56,"l":7.125,"n":33658,"o":7.49,"t":"2026-05-11T04:00:00Z","v":4660411,"vw":7.269605},{"c":7.18,"h":7.47,"l":7.065,"n":26676,"o":7.34,"t":"2026-05-12T04:00:00Z","v":2894501,"vw":7.177636},{"c":6.99,"h":7.09,"l":6.805,"n":28736,"o":7.09,"t":"2026-05-13T04:00:00Z","v":4141666,"vw":6.937211},{"c":7.16,"h":7.205,"l":6.975,"n":20483,"o":7.06,"t":"2026-05-14T04:00:00Z","v":2107360,"vw":7.124272},{"c":7,"h":7.235,"l":6.935,"n":23000,"o":7.12,"t":"2026-05-15T04:00:00Z","v":3273004,"vw":7.018509},{"c":7.05,"h":7.09,"l":6.89,"n":29065,"o":6.97,"t":"2026-05-18T04:00:00Z","v":3061150,"vw":6.994983},{"c":6.78,"h":7.02,"l":6.605,"n":23743,"o":7.02,"t":"2026-05-19T04:00:00Z","v":2959152,"vw":6.74819},{"c":7.12,"h":7.13,"l":6.65,"n":21280,"o":6.79,"t":"2026-05-20T04:00:00Z","v":2891651,"vw":7.000062},{"c":7.6,"h":7.65,"l":6.85,"n":25841,"o":7.04,"t":"2026-05-21T04:00:00Z","v":2902012,"vw":7.405991},{"c":7.71,"h":7.71,"l":7.505,"n":15937,"o":7.54,"t":"2026-05-22T04:00:00Z","v":1611216,"vw":7.636765},{"c":8.26,"h":8.48,"l":7.725,"n":45794,"o":7.84,"t":"2026-05-26T04:00:00Z","v":7122357,"vw":8.265433},{"c":9.31,"h":9.365,"l":8.33,"n":60845,"o":8.45,"t":"2026-05-27T04:00:00Z","v":8427436,"vw":9.063245},{"c":9.08,"h":9.685,"l":9.06,"n":32261,"o":9.1,"t":"2026-05-28T04:00:00Z","v":5265890,"vw":9.26663},{"c":8.68,"h":9.03,"l":8.66,"n":48322,"o":8.88,"t":"2026-05-29T04:00:00Z","v":8194944,"vw":8.765091},{"c":8.65,"h":8.69,"l":8.25,"n":42252,"o":8.62,"t":"2026-06-01T04:00:00Z","v":5748905,"vw":8.569877},{"c":8.48,"h":8.78,"l":8.435,"n":36972,"o":8.55,"t":"2026-06-02T04:00:00Z","v":7616316,"vw":8.55448},{"c":8.5,"h":8.76,"l":8.382,"n":33156,"o":8.73,"t":"2026-06-03T04:00:00Z","v":4853966,"vw":8.501149},{"c":8.32,"h":8.59,"l":7.98,"n":33764,"o":8.52,"t":"2026-06-04T04:00:00Z","v":4071837,"vw":8.204176},{"c":8.46,"h":8.575,"l":8.1,"n":31460,"o":8.31,"t":"2026-06-05T04:00:00Z","v":3523258,"vw":8.369158},{"c":8.58,"h":8.855,"l":8.4,"n":28224,"o":8.58,"t":"2026-06-08T04:00:00Z","v":3416319,"vw":8.706044},{"c":8.75,"h":8.915,"l":8.574,"n":26188,"o":8.6,"t":"2026-06-09T04:00:00Z","v":2696798,"vw":8.759056},{"c":8.8,"h":9.175,"l":8.725,"n":27563,"o":8.9,"t":"2026-06-10T04:00:00Z","v":3092151,"vw":8.874645},{"c":9.19,"h":9.23,"l":8.53,"n":28058,"o":8.77,"t":"2026-06-11T04:00:00Z","v":3620693,"vw":8.954067},{"c":8.88,"h":9.27,"l":8.86,"n":21712,"o":9.19,"t":"2026-06-12T04:00:00Z","v":2621878,"vw":9.00226},{"c":9.17,"h":9.35,"l":8.99,"n":27117,"o":9.05,"t":"2026-06-15T04:00:00Z","v":2883544,"vw":9.148639},{"c":8.86,"h":9.3,"l":8.84,"n":27284,"o":9.24,"t":"2026-06-16T04:00:00Z","v":2991488,"vw":8.945946},{"c":8.62,"h":9.205,"l":8.59,"n":25396,"o":8.85,"t":"2026-06-17T04:00:00Z","v":3275309,"vw":8.815227},{"c":9.06,"h":9.21,"l":8.63,"n":22468,"o":8.71,"t":"2026-06-18T04:00:00Z","v":6204718,"vw":9.036044},{"c":8.62,"h":9.18,"l":8.59,"n":23322,"o":9.05,"t":"2026-06-22T04:00:00Z","v":3240000,"vw":8.859808},{"c":8.36,"h":8.795,"l":8.355,"n":17873,"o":8.57,"t":"2026-06-23T04:00:00Z","v":1737370,"vw":8.490427},{"c":9.34,"h":9.36,"l":8.42,"n":26879,"o":8.42,"t":"2026-06-24T04:00:00Z","v":4533942,"vw":9.244171},{"c":9.61,"h":9.88,"l":9.34,"n":27920,"o":9.45,"t":"2026-06-25T04:00:00Z","v":2990052,"vw":9.631866},{"c":9.88,"h":9.9,"l":9.42,"n":24691,"o":9.52,"t":"2026-06-26T04:00:00Z","v":5859913,"vw":9.824311},{"c":10.06,"h":10.09,"l":9.44,"n":27594,"o":9.69,"t":"2026-06-29T04:00:00Z","v":2581946,"vw":9.896721},{"c":10.29,"h":10.315,"l":9.93,"n":22577,"o":10.01,"t":"2026-06-30T04:00:00Z","v":2569170,"vw":10.229582},{"c":9.98,"h":10.355,"l":9.97,"n":20780,"o":10.24,"t":"2026-07-01T04:00:00Z","v":2195342,"vw":10.089552},{"c":9.88,"h":10.04,"l":9.69,"n":23249,"o":9.97,"t":"2026-07-02T04:00:00Z","v":1967645,"vw":9.849754},{"c":9.44,"h":9.86,"l":9.335,"n":23525,"o":9.86,"t":"2026-07-06T04:00:00Z","v":2068547,"vw":9.490752},{"c":9.02,"h":9.42,"l":8.935,"n":23161,"o":9.38,"t":"2026-07-07T04:00:00Z","v":1914088,"vw":9.059525},{"c":8.65,"h":8.9399,"l":8.47,"n":23700,"o":8.84,"t":"2026-07-08T04:00:00Z","v":2897722,"vw":8.632853},{"c":9,"h":9.115,"l":8.595,"n":19871,"o":8.71,"t":"2026-07-09T04:00:00Z","v":1794477,"vw":8.958622},{"c":9.08,"h":9.355,"l":8.98,"n":15319,"o":9,"t":"2026-07-10T04:00:00Z","v":1245409,"vw":9.159813},{"c":8.81,"h":9.176,"l":8.715,"n":19436,"o":9.02,"t":"2026-07-13T04:00:00Z","v":1742577,"vw":8.825569},{"c":8.92,"h":9.2,"l":8.825,"n":16135,"o":9.03,"t":"2026-07-14T04:00:00Z","v":1145270,"vw":8.911423},{"c":8.9,"h":9.155,"l":8.855,"n":16425,"o":8.93,"t":"2026-07-15T04:00:00Z","v":1389835,"vw":8.962161},{"c":9.15,"h":9.255,"l":8.87,"n":16567,"o":8.9,"t":"2026-07-16T04:00:00Z","v":1810531,"vw":9.152407},{"c":8.67,"h":9.27,"l":8.58,"n":19867,"o":8.99,"t":"2026-07-17T04:00:00Z","v":2584401,"vw":8.854932},{"c":8.49,"h":8.735,"l":8.485,"n":18114,"o":8.72,"t":"2026-07-20T04:00:00Z","v":2040647,"vw":8.531333},{"c":8.34,"h":8.51,"l":8.25,"n":22250,"o":8.49,"t":"2026-07-21T04:00:00Z","v":1995925,"vw":8.366015},{"c":8.4,"h":8.56,"l":8.25,"n":16750,"o":8.25,"t":"2026-07-22T04:00:00Z","v":1341685,"vw":8.413991},{"c":8.42,"h":8.47,"l":8.111,"n":20823,"o":8.25,"t":"2026-07-23T04:00:00Z","v":2073918,"vw":8.334614},{"c":8.5,"h":8.715,"l":8.3725,"n":16255,"o":8.38,"t":"2026-07-24T04:00:00Z","v":1372565,"vw":8.546502},{"c":8.75,"h":8.85,"l":8.62,"n":15962,"o":8.64,"t":"2026-07-27T04:00:00Z","v":1353247,"vw":8.717143},{"c":9.02,"h":9.2,"l":8.83,"n":18252,"o":8.83,"t":"2026-07-28T04:00:00Z","v":1689557,"vw":9.06101},{"c":8.48,"h":8.915,"l":8.355,"n":23331,"o":8.83,"t":"2026-07-29T04:00:00Z","v":2310959,"vw":8.466882},{"c":8.15,"h":8.68,"l":7.96,"n":25618,"o":8.62,"t":"2026-07-30T04:00:00Z","v":3518157,"vw":8.188188},{"c":8.25,"h":8.355,"l":8.05,"n":16405,"o":8.21,"t":"2026-07-31T04:00:00Z","v":1601078,"vw":8.233959},{"c":8.92,"h":9.025,"l":8.47,"n":23987,"o":8.47,"t":"2026-08-03T04:00:00Z","v":1912539,"vw":8.91638},{"c":9.48,"h":9.53,"l":9.0009,"n":29783,"o":9.05,"t":"2026-08-04T04:00:00Z","v":2819384,"vw":9.419401},{"c":9.14,"h":9.305,"l":8.6,"n":28788,"o":8.865,"t":"2026-08-05T04:00:00Z","v":2427696,"vw":9.12977},{"c":9,"h":9.12,"l":8.82,"n":26722,"o":8.99,"t":"2026-08-06T04:00:00Z","v":2605620,"vw":9.005262},{"c":9.37,"h":9.485,"l":8.96,"n":22981,"o":9.12,"t":"2026-08-07T04:00:00Z","v":2244700,"vw":9.367631},{"c":9.06,"h":9.28,"l":8.85,"n":17377,"o":9.28,"t":"2026-08-10T04:00:00Z","v":1785796,"vw":9.001606},{"c":9.22,"h":9.33,"l":8.87,"n":17129,"o":9.01,"t":"2026-08-11T04:00:00Z","v":1174266,"vw":9.228986},{"c":9.21,"h":9.26,"l":8.94,"n":15645,"o":9.26,"t":"2026-08-12T04:00:00Z","v":1482811,"vw":9.155491},{"c":9.29,"h":9.54,"l":9.19,"n":12949,"o":9.35,"t":"2026-08-13T04:00:00Z","v":1068285,"vw":9.320405},{"c":9.15,"h":9.28,"l":9.075,"n":14005,"o":9.16,"t":"2026-08-14T04:00:00Z","v":1089199,"vw":9.158022},{"c":8.99,"h":9.14,"l":8.84,"n":19905,"o":9.07,"t":"2026-08-17T04:00:00Z","v":1445556,"vw":8.990163},{"c":8.85,"h":9.055,"l":8.75,"n":18202,"o":8.96,"t":"2026-08-18T04:00:00Z","v":1583405,"vw":8.93183},{"c":9.38,"h":9.54,"l":8.955,"n":21063,"o":8.97,"t":"2026-08-19T04:00:00Z","v":2666716,"vw":9.358308},{"c":9.14,"h":9.25,"l":9.009,"n":16334,"o":9.13,"t":"2026-08-20T04:00:00Z","v":1256180,"vw":9.149937},{"c":9.11,"h":9.23,"l":9.02,"n":14121,"o":9.17,"t":"2026-08-21T04:00:00Z","v":1505052,"vw":9.137812},{"c":9.32,"h":9.365,"l":9.1,"n":17349,"o":9.19,"t":"2026-08-24T04:00:00Z","v":1248574,"vw":9.272144},{"c":9.05,"h":9.44,"l":8.9,"n":16982,"o":9.38,"t":"2026-08-25T04:00:00Z","v":1381139,"vw":9.075262},{"c":8.84,"h":9.12,"l":8.8,"n":13565,"o":9.1,"t":"2026-08-26T04:00:00Z","v":1415567,"vw":8.858548},{"c":8.66,"h":8.92,"l":8.64,"n":12742,"o":8.77,"t":"2026-08-27T04:00:00Z","v":1262518,"vw":8.74778},{"c":8.63,"h":8.87,"l":8.49,"n":12951,"o":8.75,"t":"2026-08-28T04:00:00Z","v":1332024,"vw":8.603961},{"c":8.25,"h":8.47,"l":8.2,"n":18591,"o":8.47,"t":"2026-08-31T04:00:00Z","v":2467168,"vw":8.305309},{"c":7.96,"h":8.25,"l":7.815,"n":21637,"o":8.15,"t":"2026-09-01T04:00:00Z","v":2675334,"vw":8.016081},{"c":8.16,"h":8.32,"l":7.98,"n":20594,"o":7.99,"t":"2026-09-02T04:00:00Z","v":2881659,"vw":8.196574},{"c":8.17,"h":8.41,"l":8.1,"n":13571,"o":8.28,"t":"2026-09-03T04:00:00Z","v":1304272,"vw":8.188571},{"c":8.51,"h":8.67,"l":8.125,"n":17359,"o":8.13,"t":"2026-09-04T04:00:00Z","v":1563299,"vw":8.500642},{"c":8.16,"h":8.8766,"l":8.15,"n":16466,"o":8.5,"t":"2026-09-08T04:00:00Z","v":1175267,"vw":8.225052},{"c":7.8,"h":8.18,"l":7.79,"n":18182,"o":8.12,"t":"2026-09-09T04:00:00Z","v":1542563,"vw":7.855703},{"c":7.43,"h":7.72,"l":7.2711,"n":24051,"o":7.67,"t":"2026-09-10T04:00:00Z","v":2353838,"vw":7.423305},{"c":7.43,"h":7.58,"l":7.33,"n":19339,"o":7.58,"t":"2026-09-11T04:00:00Z","v":1910880,"vw":7.438009},{"c":7.1,"h":7.43,"l":7.045,"n":30029,"o":7.25,"t":"2026-09-14T04:00:00Z","v":3668350,"vw":7.17567},{"c":6.99,"h":7.1,"l":6.84,"n":33504,"o":7.1,"t":"2026-09-15T04:00:00Z","v":3610944,"vw":6.943605},{"c":6.64,"h":7.13,"l":6.55,"n":26976,"o":7.06,"t":"2026-09-16T04:00:00Z","v":3411335,"vw":6.741811},{"c":6.55,"h":6.905,"l":6.4,"n":36511,"o":6.84,"t":"2026-09-17T04:00:00Z","v":4968028,"vw":6.531236},{"c":6.62,"h":6.66,"l":6.27,"n":34884,"o":6.57,"t":"2026-09-18T04:00:00Z","v":10447968,"vw":6.564713},{"c":6.82,"h":6.975,"l":6.565,"n":28363,"o":6.72,"t":"2026-09-21T04:00:00Z","v":3897115,"vw":6.822892},{"c":7.24,"h":7.45,"l":6.945,"n":25780,"o":7.04,"t":"2026-09-22T04:00:00Z","v":3192462,"vw":7.249325},{"c":7.21,"h":7.37,"l":6.9468,"n":28488,"o":6.95,"t":"2026-09-23T04:00:00Z","v":3598574,"vw":7.214174},{"c":7.11,"h":7.26,"l":6.94,"n":28113,"o":7.13,"t":"2026-09-24T04:00:00Z","v":3581982,"vw":7.087001},{"c":7.23,"h":7.39,"l":7.06,"n":18398,"o":7.13,"t":"2026-09-25T04:00:00Z","v":1999476,"vw":7.246304},{"c":6.96,"h":7.195,"l":6.79,"n":28732,"o":7.07,"t":"2026-09-28T04:00:00Z","v":3804889,"vw":6.982364},{"c":6.97,"h":7.015,"l":6.84,"n":25807,"o":6.98,"t":"2026-09-29T04:00:00Z","v":4082281,"vw":6.92941},{"c":7,"h":7.15,"l":6.845,"n":31938,"o":7.07,"t":"2026-09-30T04:00:00Z","v":5140709,"vw":6.98326},{"c":7.01,"h":7.09,"l":6.68,"n":22027,"o":7,"t":"2026-10-01T04:00:00Z","v":2268370,"vw":6.94362},{"c":7.02,"h":7.295,"l":6.985,"n":18589,"o":7.23,"t":"2026-10-02T04:00:00Z","v":2022366,"vw":7.056351},{"c":6.98,"h":7.065,"l":6.855,"n":17904,"o":6.98,"t":"2026-10-05T04:00:00Z","v":2893255,"vw":6.968351},{"c":7.1,"h":7.16,"l":6.979,"n":15406,"o":7.08,"t":"2026-10-06T04:00:00Z","v":1296775,"vw":7.093286},{"c":6.93,"h":6.97,"l":6.68,"n":18225,"o":6.97,"t":"2026-10-07T04:00:00Z","v":2636190,"vw":6.872921},{"c":6.93,"h":6.965,"l":6.69,"n":17349,"o":6.85,"t":"2026-10-08T04:00:00Z","v":2996308,"vw":6.898772},{"c":6.61,"h":6.995,"l":6.48,"n":16465,"o":6.83,"t":"2026-10-09T04:00:00Z","v":2348296,"vw":6.604744},{"c":6.43,"h":6.635,"l":6.36,"n":18088,"o":6.53,"t":"2026-10-12T04:00:00Z","v":2268682,"vw":6.468416},{"c":6.66,"h":6.775,"l":6.46,"n":21153,"o":6.49,"t":"2026-10-13T04:00:00Z","v":2509794,"vw":6.657063},{"c":6.46,"h":6.539,"l":6.17,"n":31841,"o":6.51,"t":"2026-10-14T04:00:00Z","v":5340173,"vw":6.378107},{"c":6.84,"h":6.95,"l":6.63,"n":24644,"o":6.63,"t":"2026-10-15T04:00:00Z","v":3053071,"vw":6.841574},{"c":6.76,"h":7.035,"l":6.695,"n":18055,"o":6.85,"t":"2026-10-16T04:00:00Z","v":1983937,"vw":6.803461},{"c":6.43,"h":6.82,"l":6.405,"n":18806,"o":6.77,"t":"2026-10-19T04:00:00Z","v":1935080,"vw":6.516433},{"c":6.69,"h":6.815,"l":6.47,"n":16474,"o":6.47,"t":"2026-10-20T04:00:00Z","v":2579156,"vw":6.692333},{"c":6.76,"h":6.78,"l":6.58,"n":16339,"o":6.72,"t":"2026-10-21T04:00:00Z","v":2239606,"vw":6.719915},{"c":7.35,"h":7.4,"l":6.71,"n":21784,"o":6.76,"t":"2026-10-22T04:00:00Z","v":2235809,"vw":7.267581}],"volatilityBars":[{"c":6.595,"h":6.735,"l":6.58,"n":445,"o":6.72,"t":"2026-09-21T13:30:00Z","v":69815,"vw":6.675125},{"c":6.635,"h":6.635,"l":6.565,"n":735,"o":6.59,"t":"2026-09-21T13:45:00Z","v":85898,"vw":6.587894},{"c":6.725,"h":6.73,"l":6.575,"n":2484,"o":6.635,"t":"2026-09-21T14:00:00Z","v":246477,"vw":6.656073},{"c":6.745,"h":6.76,"l":6.71,"n":1448,"o":6.72,"t":"2026-09-21T14:15:00Z","v":285874,"vw":6.74191},{"c":6.734,"h":6.755,"l":6.72,"n":700,"o":6.74,"t":"2026-09-21T14:30:00Z","v":58317,"vw":6.742951},{"c":6.77,"h":6.77,"l":6.715,"n":698,"o":6.735,"t":"2026-09-21T14:45:00Z","v":54953,"vw":6.739848},{"c":6.785,"h":6.785,"l":6.77,"n":514,"o":6.77,"t":"2026-09-21T15:00:00Z","v":39395,"vw":6.777242},{"c":6.785,"h":6.79,"l":6.77,"n":584,"o":6.785,"t":"2026-09-21T15:15:00Z","v":40892,"vw":6.782364},{"c":6.75,"h":6.79,"l":6.745,"n":542,"o":6.78,"t":"2026-09-21T15:30:00Z","v":32930,"vw":6.763859},{"c":6.75,"h":6.765,"l":6.745,"n":475,"o":6.755,"t":"2026-09-21T15:45:00Z","v":30697,"vw":6.754937},{"c":6.82,"h":6.845,"l":6.75,"n":855,"o":6.7504,"t":"2026-09-21T16:00:00Z","v":95581,"vw":6.807475},{"c":6.845,"h":6.845,"l":6.805,"n":732,"o":6.82,"t":"2026-09-21T16:15:00Z","v":57307,"vw":6.818243},{"c":6.855,"h":6.865,"l":6.85,"n":307,"o":6.85,"t":"2026-09-21T16:30:00Z","v":17960,"vw":6.856186},{"c":6.835,"h":6.855,"l":6.835,"n":416,"o":6.85,"t":"2026-09-21T16:45:00Z","v":27749,"vw":6.840504},{"c":6.845,"h":6.855,"l":6.8203,"n":585,"o":6.835,"t":"2026-09-21T17:00:00Z","v":41570,"vw":6.84246},{"c":6.895,"h":6.9,"l":6.845,"n":907,"o":6.845,"t":"2026-09-21T17:15:00Z","v":87267,"vw":6.879156},{"c":6.85,"h":6.89,"l":6.8,"n":2172,"o":6.89,"t":"2026-09-21T17:30:00Z","v":236991,"vw":6.839762},{"c":6.875,"h":6.88,"l":6.85,"n":1611,"o":6.85,"t":"2026-09-21T17:45:00Z","v":584670,"vw":6.854123},{"c":6.8999,"h":6.905,"l":6.875,"n":676,"o":6.875,"t":"2026-09-21T18:00:00Z","v":45439,"vw":6.892544},{"c":6.895,"h":6.915,"l":6.89,"n":704,"o":6.895,"t":"2026-09-21T18:15:00Z","v":54552,"vw":6.904665},{"c":6.905,"h":6.905,"l":6.88,"n":827,"o":6.89,"t":"2026-09-21T18:30:00Z","v":59421,"vw":6.891499},{"c":6.94,"h":6.94,"l":6.9,"n":926,"o":6.91,"t":"2026-09-21T18:45:00Z","v":72427,"vw":6.9131},{"c":6.965,"h":6.975,"l":6.9392,"n":1234,"o":6.94,"t":"2026-09-21T19:00:00Z","v":103557,"vw":6.954263},{"c":6.93,"h":6.96,"l":6.92,"n":1308,"o":6.96,"t":"2026-09-21T19:15:00Z","v":146554,"vw":6.943643},{"c":6.9,"h":6.93,"l":6.89,"n":1561,"o":6.93,"t":"2026-09-21T19:30:00Z","v":142499,"vw":6.905683},{"c":6.825,"h":6.91,"l":6.805,"n":4284,"o":6.905,"t":"2026-09-21T19:45:00Z","v":519743,"vw":6.852082},{"c":6.82,"h":6.82,"l":6.82,"n":26,"o":6.82,"t":"2026-09-21T20:00:00Z","v":578329,"vw":6.82},{"c":7.06,"h":7.07,"l":6.945,"n":258,"o":7.04,"t":"2026-09-22T13:30:00Z","v":41599,"vw":7.021232},{"c":7.09,"h":7.12,"l":7.02,"n":712,"o":7.035,"t":"2026-09-22T13:45:00Z","v":44645,"vw":7.075147},{"c":7.195,"h":7.2,"l":7.075,"n":635,"o":7.09,"t":"2026-09-22T14:00:00Z","v":45288,"vw":7.135729},{"c":7.14,"h":7.19,"l":7.12,"n":1018,"o":7.19,"t":"2026-09-22T14:15:00Z","v":89585,"vw":7.144078},{"c":7.165,"h":7.215,"l":7.145,"n":909,"o":7.15,"t":"2026-09-22T14:30:00Z","v":65935,"vw":7.17588},{"c":7.11,"h":7.16,"l":7.09,"n":871,"o":7.16,"t":"2026-09-22T14:45:00Z","v":87314,"vw":7.1185},{"c":7.18,"h":7.18,"l":7.075,"n":759,"o":7.115,"t":"2026-09-22T15:00:00Z","v":60209,"vw":7.124196},{"c":7.175,"h":7.185,"l":7.16,"n":601,"o":7.185,"t":"2026-09-22T15:15:00Z","v":60889,"vw":7.169703},{"c":7.165,"h":7.17,"l":7.0914,"n":1202,"o":7.17,"t":"2026-09-22T15:30:00Z","v":134975,"vw":7.134049},{"c":7.265,"h":7.28,"l":7.165,"n":1156,"o":7.165,"t":"2026-09-22T15:45:00Z","v":136774,"vw":7.215829},{"c":7.27,"h":7.275,"l":7.24,"n":883,"o":7.265,"t":"2026-09-22T16:00:00Z","v":88222,"vw":7.26025},{"c":7.305,"h":7.315,"l":7.275,"n":795,"o":7.275,"t":"2026-09-22T16:15:00Z","v":79317,"vw":7.290891},{"c":7.32,"h":7.33,"l":7.3,"n":506,"o":7.3,"t":"2026-09-22T16:30:00Z","v":40263,"vw":7.314954},{"c":7.43,"h":7.44,"l":7.325,"n":598,"o":7.325,"t":"2026-09-22T16:45:00Z","v":49934,"vw":7.392192},{"c":7.42,"h":7.45,"l":7.42,"n":464,"o":7.435,"t":"2026-09-22T17:00:00Z","v":33426,"vw":7.429821},{"c":7.405,"h":7.43,"l":7.39,"n":768,"o":7.41,"t":"2026-09-22T17:15:00Z","v":76575,"vw":7.417072},{"c":7.34,"h":7.405,"l":7.33,"n":646,"o":7.405,"t":"2026-09-22T17:30:00Z","v":38444,"vw":7.365404},{"c":7.365,"h":7.375,"l":7.3,"n":825,"o":7.335,"t":"2026-09-22T17:45:00Z","v":59550,"vw":7.335128},{"c":7.355,"h":7.395,"l":7.355,"n":528,"o":7.365,"t":"2026-09-22T18:00:00Z","v":29327,"vw":7.372281},{"c":7.315,"h":7.375,"l":7.3109,"n":614,"o":7.355,"t":"2026-09-22T18:15:00Z","v":38164,"vw":7.350425},{"c":7.275,"h":7.32,"l":7.255,"n":1093,"o":7.315,"t":"2026-09-22T18:30:00Z","v":129035,"vw":7.28881},{"c":7.305,"h":7.31,"l":7.27,"n":949,"o":7.275,"t":"2026-09-22T18:45:00Z","v":109105,"vw":7.28102},{"c":7.32,"h":7.32,"l":7.28,"n":1434,"o":7.31,"t":"2026-09-22T19:00:00Z","v":226796,"vw":7.291723},{"c":7.325,"h":7.35,"l":7.295,"n":1035,"o":7.32,"t":"2026-09-22T19:15:00Z","v":91076,"vw":7.31903},{"c":7.255,"h":7.345,"l":7.25,"n":1819,"o":7.325,"t":"2026-09-22T19:30:00Z","v":177305,"vw":7.313798},{"c":7.23,"h":7.3,"l":7.23,"n":4378,"o":7.255,"t":"2026-09-22T19:45:00Z","v":518393,"vw":7.258279},{"c":7.23,"h":7.24,"l":7.23,"n":30,"o":7.24,"t":"2026-09-22T20:00:00Z","v":632755,"vw":7.239991},{"c":7.16,"h":7.16,"l":7.16,"n":15,"o":7.16,"t":"2026-09-23T12:15:00Z","v":504,"vw":7.16},{"c":7.13,"h":7.275,"l":6.9468,"n":781,"o":6.95,"t":"2026-09-23T13:30:00Z","v":94314,"vw":7.151266},{"c":7.115,"h":7.18,"l":7.075,"n":921,"o":7.13,"t":"2026-09-23T13:45:00Z","v":133464,"vw":7.103107},{"c":7.195,"h":7.2,"l":7.115,"n":585,"o":7.115,"t":"2026-09-23T14:00:00Z","v":39567,"vw":7.17509},{"c":7.255,"h":7.26,"l":7.16,"n":1493,"o":7.195,"t":"2026-09-23T14:15:00Z","v":294810,"vw":7.203449},{"c":7.215,"h":7.265,"l":7.2,"n":664,"o":7.26,"t":"2026-09-23T14:30:00Z","v":44746,"vw":7.239958},{"c":7.295,"h":7.31,"l":7.2,"n":678,"o":7.21,"t":"2026-09-23T14:45:00Z","v":42657,"vw":7.26157},{"c":7.315,"h":7.325,"l":7.285,"n":557,"o":7.295,"t":"2026-09-23T15:00:00Z","v":34033,"vw":7.304396},{"c":7.325,"h":7.36,"l":7.305,"n":776,"o":7.32,"t":"2026-09-23T15:15:00Z","v":54551,"vw":7.323671},{"c":7.315,"h":7.33,"l":7.295,"n":598,"o":7.32,"t":"2026-09-23T15:30:00Z","v":34298,"vw":7.314034},{"c":7.31,"h":7.32,"l":7.3008,"n":437,"o":7.315,"t":"2026-09-23T15:45:00Z","v":19378,"vw":7.311669},{"c":7.305,"h":7.31,"l":7.28,"n":554,"o":7.31,"t":"2026-09-23T16:00:00Z","v":28245,"vw":7.294976},{"c":7.355,"h":7.37,"l":7.295,"n":882,"o":7.3,"t":"2026-09-23T16:15:00Z","v":91610,"vw":7.349471},{"c":7.345,"h":7.36,"l":7.335,"n":551,"o":7.355,"t":"2026-09-23T16:30:00Z","v":28677,"vw":7.343562},{"c":7.335,"h":7.345,"l":7.325,"n":475,"o":7.345,"t":"2026-09-23T16:45:00Z","v":24740,"vw":7.332529},{"c":7.285,"h":7.34,"l":7.285,"n":1217,"o":7.335,"t":"2026-09-23T17:00:00Z","v":146909,"vw":7.306311},{"c":7.21,"h":7.285,"l":7.195,"n":1053,"o":7.28,"t":"2026-09-23T17:15:00Z","v":154304,"vw":7.260442},{"c":7.185,"h":7.23,"l":7.175,"n":802,"o":7.205,"t":"2026-09-23T17:30:00Z","v":60827,"vw":7.200595},{"c":7.22,"h":7.22,"l":7.17,"n":810,"o":7.185,"t":"2026-09-23T17:45:00Z","v":54512,"vw":7.192557},{"c":7.215,"h":7.235,"l":7.205,"n":756,"o":7.215,"t":"2026-09-23T18:00:00Z","v":42209,"vw":7.21627},{"c":7.195,"h":7.21,"l":7.19,"n":943,"o":7.21,"t":"2026-09-23T18:15:00Z","v":61455,"vw":7.203786},{"c":7.2,"h":7.21,"l":7.19,"n":907,"o":7.195,"t":"2026-09-23T18:30:00Z","v":76066,"vw":7.197129},{"c":7.185,"h":7.195,"l":7.145,"n":3331,"o":7.195,"t":"2026-09-23T18:45:00Z","v":378003,"vw":7.173394},{"c":7.215,"h":7.22,"l":7.15,"n":993,"o":7.185,"t":"2026-09-23T19:00:00Z","v":140653,"vw":7.177583},{"c":7.24,"h":7.24,"l":7.21,"n":1115,"o":7.215,"t":"2026-09-23T19:15:00Z","v":112347,"vw":7.219557},{"c":7.175,"h":7.24,"l":7.175,"n":1635,"o":7.235,"t":"2026-09-23T19:30:00Z","v":160112,"vw":7.214242},{"c":7.21,"h":7.25,"l":7.15,"n":4856,"o":7.175,"t":"2026-09-23T19:45:00Z","v":798270,"vw":7.210056},{"c":7.22,"h":7.22,"l":7.21,"n":50,"o":7.21,"t":"2026-09-23T20:00:00Z","v":446565,"vw":7.210015},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-09-24T09:00:00Z","v":673,"vw":7.14},{"c":7.165,"h":7.26,"l":7.13,"n":487,"o":7.13,"t":"2026-09-24T13:30:00Z","v":63558,"vw":7.183807},{"c":7.164,"h":7.18,"l":7.13,"n":805,"o":7.165,"t":"2026-09-24T13:45:00Z","v":71268,"vw":7.150243},{"c":7.095,"h":7.195,"l":7.095,"n":1026,"o":7.165,"t":"2026-09-24T14:00:00Z","v":83759,"vw":7.141877},{"c":7.02,"h":7.1,"l":7.005,"n":2139,"o":7.09,"t":"2026-09-24T14:15:00Z","v":222630,"vw":7.050845},{"c":7.065,"h":7.09,"l":7.02,"n":756,"o":7.02,"t":"2026-09-24T14:30:00Z","v":78804,"vw":7.061822},{"c":7.075,"h":7.1,"l":7.06,"n":1424,"o":7.065,"t":"2026-09-24T14:45:00Z","v":133740,"vw":7.082581},{"c":7.05,"h":7.08,"l":7.04,"n":680,"o":7.08,"t":"2026-09-24T15:00:00Z","v":65756,"vw":7.061097},{"c":7.055,"h":7.07,"l":7.04,"n":482,"o":7.045,"t":"2026-09-24T15:15:00Z","v":35272,"vw":7.052903},{"c":7.045,"h":7.07,"l":7.04,"n":865,"o":7.055,"t":"2026-09-24T15:30:00Z","v":82230,"vw":7.052938},{"c":7.045,"h":7.06,"l":7.02,"n":1238,"o":7.045,"t":"2026-09-24T15:45:00Z","v":110862,"vw":7.043917},{"c":7.05,"h":7.05,"l":7.01,"n":1278,"o":7.04,"t":"2026-09-24T16:00:00Z","v":150131,"vw":7.022516},{"c":7.1,"h":7.18,"l":7.045,"n":1245,"o":7.05,"t":"2026-09-24T16:15:00Z","v":95703,"vw":7.106402},{"c":7.105,"h":7.145,"l":7.075,"n":534,"o":7.095,"t":"2026-09-24T16:30:00Z","v":34921,"vw":7.104224},{"c":7.105,"h":7.12,"l":7.08,"n":553,"o":7.1,"t":"2026-09-24T16:45:00Z","v":40620,"vw":7.094918},{"c":7.115,"h":7.135,"l":7.1,"n":529,"o":7.105,"t":"2026-09-24T17:00:00Z","v":49090,"vw":7.117188},{"c":7.115,"h":7.12,"l":7.1,"n":611,"o":7.11,"t":"2026-09-24T17:15:00Z","v":54697,"vw":7.107952},{"c":7.105,"h":7.13,"l":7.1,"n":658,"o":7.115,"t":"2026-09-24T17:30:00Z","v":115747,"vw":7.10854},{"c":7.115,"h":7.12,"l":7.1,"n":546,"o":7.105,"t":"2026-09-24T17:45:00Z","v":56113,"vw":7.110358},{"c":7.125,"h":7.14,"l":7.09,"n":1227,"o":7.12,"t":"2026-09-24T18:00:00Z","v":153044,"vw":7.109742},{"c":7.075,"h":7.13,"l":7.065,"n":1464,"o":7.125,"t":"2026-09-24T18:15:00Z","v":311397,"vw":7.107591},{"c":7.115,"h":7.125,"l":7.045,"n":859,"o":7.07,"t":"2026-09-24T18:30:00Z","v":91163,"vw":7.072261},{"c":7.1,"h":7.115,"l":7.075,"n":638,"o":7.115,"t":"2026-09-24T18:45:00Z","v":55403,"vw":7.091227},{"c":7.035,"h":7.095,"l":7.03,"n":937,"o":7.095,"t":"2026-09-24T19:00:00Z","v":113900,"vw":7.076114},{"c":7.035,"h":7.04,"l":6.94,"n":1422,"o":7.035,"t":"2026-09-24T19:15:00Z","v":165757,"vw":6.992493},{"c":7.085,"h":7.085,"l":7.035,"n":1384,"o":7.035,"t":"2026-09-24T19:30:00Z","v":135854,"vw":7.0529},{"c":7.12,"h":7.155,"l":7.045,"n":4195,"o":7.085,"t":"2026-09-24T19:45:00Z","v":547987,"vw":7.099523},{"c":7.11,"h":7.11,"l":7.11,"n":25,"o":7.11,"t":"2026-09-24T20:00:00Z","v":455897,"vw":7.11},{"c":7.19,"h":7.19,"l":7.18,"n":11,"o":7.19,"t":"2026-09-25T09:00:00Z","v":1128,"vw":7.187503},{"c":7.19,"h":7.19,"l":7.19,"n":4,"o":7.19,"t":"2026-09-25T09:15:00Z","v":279,"vw":7.19},{"c":7.22,"h":7.22,"l":7.22,"n":7,"o":7.22,"t":"2026-09-25T11:00:00Z","v":1479,"vw":7.22},{"c":7.33,"h":7.33,"l":7.21,"n":9,"o":7.21,"t":"2026-09-25T11:45:00Z","v":565,"vw":7.253478},{"c":7.21,"h":7.21,"l":7.21,"n":4,"o":7.21,"t":"2026-09-25T13:15:00Z","v":103,"vw":7.21},{"c":7.125,"h":7.18,"l":7.06,"n":646,"o":7.13,"t":"2026-09-25T13:30:00Z","v":50116,"vw":7.134341},{"c":7.15,"h":7.159,"l":7.095,"n":527,"o":7.12,"t":"2026-09-25T13:45:00Z","v":61923,"vw":7.133319},{"c":7.175,"h":7.185,"l":7.09,"n":936,"o":7.15,"t":"2026-09-25T14:00:00Z","v":119393,"vw":7.135263},{"c":7.205,"h":7.235,"l":7.175,"n":543,"o":7.175,"t":"2026-09-25T14:15:00Z","v":38584,"vw":7.208713},{"c":7.25,"h":7.25,"l":7.175,"n":389,"o":7.205,"t":"2026-09-25T14:30:00Z","v":22870,"vw":7.206719},{"c":7.24,"h":7.255,"l":7.185,"n":817,"o":7.25,"t":"2026-09-25T14:45:00Z","v":71695,"vw":7.213055},{"c":7.215,"h":7.275,"l":7.21,"n":512,"o":7.235,"t":"2026-09-25T15:00:00Z","v":30390,"vw":7.248232},{"c":7.22,"h":7.24,"l":7.205,"n":547,"o":7.215,"t":"2026-09-25T15:15:00Z","v":36514,"vw":7.218389},{"c":7.23,"h":7.245,"l":7.215,"n":600,"o":7.22,"t":"2026-09-25T15:30:00Z","v":48600,"vw":7.228613},{"c":7.28,"h":7.285,"l":7.215,"n":616,"o":7.22,"t":"2026-09-25T15:45:00Z","v":39801,"vw":7.249468},{"c":7.37,"h":7.385,"l":7.29,"n":857,"o":7.29,"t":"2026-09-25T16:00:00Z","v":74050,"vw":7.347963},{"c":7.375,"h":7.39,"l":7.33,"n":559,"o":7.375,"t":"2026-09-25T16:15:00Z","v":51835,"vw":7.355189},{"c":7.335,"h":7.375,"l":7.335,"n":700,"o":7.375,"t":"2026-09-25T16:30:00Z","v":62275,"vw":7.348725},{"c":7.315,"h":7.345,"l":7.315,"n":549,"o":7.335,"t":"2026-09-25T16:45:00Z","v":54425,"vw":7.326486},{"c":7.315,"h":7.33,"l":7.305,"n":489,"o":7.315,"t":"2026-09-25T17:00:00Z","v":45278,"vw":7.315508},{"c":7.3,"h":7.315,"l":7.28,"n":564,"o":7.315,"t":"2026-09-25T17:15:00Z","v":46586,"vw":7.294919},{"c":7.255,"h":7.3,"l":7.25,"n":489,"o":7.3,"t":"2026-09-25T17:30:00Z","v":43681,"vw":7.263279},{"c":7.265,"h":7.27,"l":7.255,"n":413,"o":7.255,"t":"2026-09-25T17:45:00Z","v":40916,"vw":7.261225},{"c":7.265,"h":7.265,"l":7.245,"n":559,"o":7.265,"t":"2026-09-25T18:00:00Z","v":46360,"vw":7.253597},{"c":7.275,"h":7.28,"l":7.26,"n":522,"o":7.265,"t":"2026-09-25T18:15:00Z","v":40190,"vw":7.270428},{"c":7.28,"h":7.29,"l":7.265,"n":499,"o":7.275,"t":"2026-09-25T18:30:00Z","v":47990,"vw":7.277347},{"c":7.255,"h":7.285,"l":7.255,"n":603,"o":7.285,"t":"2026-09-25T18:45:00Z","v":39089,"vw":7.268466},{"c":7.2709,"h":7.28,"l":7.255,"n":628,"o":7.255,"t":"2026-09-25T19:00:00Z","v":54682,"vw":7.263373},{"c":7.255,"h":7.28,"l":7.25,"n":586,"o":7.27,"t":"2026-09-25T19:15:00Z","v":46154,"vw":7.25559},{"c":7.265,"h":7.29,"l":7.25,"n":1127,"o":7.25,"t":"2026-09-25T19:30:00Z","v":103496,"vw":7.267958},{"c":7.23,"h":7.28,"l":7.23,"n":2812,"o":7.265,"t":"2026-09-25T19:45:00Z","v":316089,"vw":7.253491},{"c":7.23,"h":7.23,"l":7.23,"n":28,"o":7.23,"t":"2026-09-25T20:00:00Z","v":349767,"vw":7.23},{"c":7.12,"h":7.19,"l":7.12,"n":38,"o":7.19,"t":"2026-09-28T13:00:00Z","v":1019,"vw":7.149703},{"c":7.12,"h":7.17,"l":7,"n":500,"o":7.07,"t":"2026-09-28T13:30:00Z","v":58318,"vw":7.104584},{"c":7.075,"h":7.14,"l":7.065,"n":627,"o":7.115,"t":"2026-09-28T13:45:00Z","v":72676,"vw":7.099624},{"c":7.13,"h":7.135,"l":7.04,"n":677,"o":7.075,"t":"2026-09-28T14:00:00Z","v":43379,"vw":7.085016},{"c":7.195,"h":7.195,"l":7.125,"n":567,"o":7.13,"t":"2026-09-28T14:15:00Z","v":46929,"vw":7.151161},{"c":7.14,"h":7.19,"l":7.14,"n":413,"o":7.19,"t":"2026-09-28T14:30:00Z","v":34081,"vw":7.152266},{"c":7.03,"h":7.145,"l":7.03,"n":679,"o":7.145,"t":"2026-09-28T14:45:00Z","v":46736,"vw":7.083764},{"c":6.975,"h":7.035,"l":6.955,"n":1167,"o":7.03,"t":"2026-09-28T15:00:00Z","v":147948,"vw":6.974194},{"c":6.905,"h":6.975,"l":6.885,"n":951,"o":6.975,"t":"2026-09-28T15:15:00Z","v":83268,"vw":6.927859},{"c":6.84,"h":6.93,"l":6.84,"n":627,"o":6.905,"t":"2026-09-28T15:30:00Z","v":49619,"vw":6.896293},{"c":6.835,"h":6.85,"l":6.8,"n":804,"o":6.84,"t":"2026-09-28T15:45:00Z","v":78815,"vw":6.818819},{"c":6.815,"h":6.855,"l":6.79,"n":1021,"o":6.835,"t":"2026-09-28T16:00:00Z","v":97764,"vw":6.820223},{"c":6.985,"h":6.99,"l":6.815,"n":1179,"o":6.82,"t":"2026-09-28T16:15:00Z","v":101225,"vw":6.890721},{"c":6.895,"h":6.98,"l":6.885,"n":668,"o":6.98,"t":"2026-09-28T16:30:00Z","v":48033,"vw":6.920519},{"c":6.905,"h":6.91,"l":6.865,"n":720,"o":6.9,"t":"2026-09-28T16:45:00Z","v":47132,"vw":6.887647},{"c":6.98,"h":7.025,"l":6.9,"n":1231,"o":6.91,"t":"2026-09-28T17:00:00Z","v":102445,"vw":6.953511},{"c":6.915,"h":7.01,"l":6.915,"n":734,"o":6.98,"t":"2026-09-28T17:15:00Z","v":74976,"vw":6.972793},{"c":6.9,"h":6.93,"l":6.89,"n":844,"o":6.91,"t":"2026-09-28T17:30:00Z","v":104977,"vw":6.909886},{"c":6.905,"h":6.92,"l":6.895,"n":528,"o":6.905,"t":"2026-09-28T17:45:00Z","v":43426,"vw":6.908895},{"c":6.925,"h":6.935,"l":6.9,"n":706,"o":6.905,"t":"2026-09-28T18:00:00Z","v":57960,"vw":6.916235},{"c":6.955,"h":6.96,"l":6.92,"n":843,"o":6.925,"t":"2026-09-28T18:15:00Z","v":81032,"vw":6.948924},{"c":6.965,"h":7,"l":6.95,"n":1017,"o":6.96,"t":"2026-09-28T18:30:00Z","v":81854,"vw":6.971944},{"c":6.955,"h":6.98,"l":6.92,"n":858,"o":6.965,"t":"2026-09-28T18:45:00Z","v":75261,"vw":6.953771},{"c":7.03,"h":7.08,"l":6.91,"n":2516,"o":6.95,"t":"2026-09-28T19:00:00Z","v":274755,"vw":7.001455},{"c":7.06,"h":7.08,"l":7.01,"n":1714,"o":7.03,"t":"2026-09-28T19:15:00Z","v":168228,"vw":7.048362},{"c":7.085,"h":7.105,"l":7.05,"n":1600,"o":7.055,"t":"2026-09-28T19:30:00Z","v":152613,"vw":7.082416},{"c":6.96,"h":7.1,"l":6.95,"n":5397,"o":7.085,"t":"2026-09-28T19:45:00Z","v":625551,"vw":7.013741},{"c":6.96,"h":6.96,"l":6.96,"n":24,"o":6.96,"t":"2026-09-28T20:00:00Z","v":479421,"vw":6.96},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-09-28T20:30:00Z","v":9336,"vw":6.96},{"c":6.98,"h":6.99,"l":6.84,"n":678,"o":6.98,"t":"2026-09-29T13:30:00Z","v":110786,"vw":6.91662},{"c":6.97,"h":6.98,"l":6.88,"n":745,"o":6.96,"t":"2026-09-29T13:45:00Z","v":108006,"vw":6.936502},{"c":6.995,"h":7.015,"l":6.97,"n":424,"o":6.97,"t":"2026-09-29T14:00:00Z","v":33086,"vw":6.994712},{"c":6.925,"h":7.005,"l":6.925,"n":234,"o":6.995,"t":"2026-09-29T14:15:00Z","v":12700,"vw":6.969275},{"c":6.935,"h":6.945,"l":6.915,"n":536,"o":6.925,"t":"2026-09-29T14:30:00Z","v":38397,"vw":6.929558},{"c":6.935,"h":7,"l":6.93,"n":524,"o":6.93,"t":"2026-09-29T14:45:00Z","v":63538,"vw":6.968377},{"c":6.91,"h":6.93,"l":6.875,"n":2187,"o":6.93,"t":"2026-09-29T15:00:00Z","v":315267,"vw":6.896572},{"c":6.915,"h":6.935,"l":6.895,"n":860,"o":6.91,"t":"2026-09-29T15:15:00Z","v":325009,"vw":6.899131},{"c":6.91,"h":6.925,"l":6.885,"n":447,"o":6.915,"t":"2026-09-29T15:30:00Z","v":42243,"vw":6.903229},{"c":6.95,"h":6.995,"l":6.905,"n":773,"o":6.91,"t":"2026-09-29T15:45:00Z","v":62484,"vw":6.95938},{"c":6.87,"h":6.97,"l":6.87,"n":859,"o":6.955,"t":"2026-09-29T16:00:00Z","v":127150,"vw":6.934722},{"c":6.895,"h":6.9,"l":6.855,"n":623,"o":6.875,"t":"2026-09-29T16:15:00Z","v":75806,"vw":6.878957},{"c":6.92,"h":6.93,"l":6.88,"n":1355,"o":6.895,"t":"2026-09-29T16:30:00Z","v":176964,"vw":6.910044},{"c":6.95,"h":6.95,"l":6.895,"n":3939,"o":6.925,"t":"2026-09-29T16:45:00Z","v":971699,"vw":6.917335},{"c":6.94,"h":6.9575,"l":6.915,"n":469,"o":6.94,"t":"2026-09-29T17:00:00Z","v":32972,"vw":6.92872},{"c":6.97,"h":6.97,"l":6.935,"n":740,"o":6.935,"t":"2026-09-29T17:15:00Z","v":65064,"vw":6.956154},{"c":6.965,"h":6.98,"l":6.9601,"n":389,"o":6.97,"t":"2026-09-29T17:30:00Z","v":21664,"vw":6.969292},{"c":6.955,"h":6.99,"l":6.95,"n":622,"o":6.97,"t":"2026-09-29T17:45:00Z","v":48095,"vw":6.980346},{"c":6.935,"h":7,"l":6.915,"n":854,"o":6.955,"t":"2026-09-29T18:00:00Z","v":66911,"vw":6.965402},{"c":6.92,"h":6.94,"l":6.915,"n":514,"o":6.935,"t":"2026-09-29T18:15:00Z","v":27972,"vw":6.929492},{"c":6.94,"h":6.98,"l":6.915,"n":826,"o":6.925,"t":"2026-09-29T18:30:00Z","v":70783,"vw":6.942574},{"c":6.965,"h":6.97,"l":6.935,"n":663,"o":6.94,"t":"2026-09-29T18:45:00Z","v":58107,"vw":6.949394},{"c":6.93,"h":6.97,"l":6.925,"n":724,"o":6.97,"t":"2026-09-29T19:00:00Z","v":49204,"vw":6.938169},{"c":6.95,"h":6.96,"l":6.92,"n":868,"o":6.93,"t":"2026-09-29T19:15:00Z","v":85069,"vw":6.938925},{"c":6.94,"h":6.98,"l":6.94,"n":897,"o":6.94,"t":"2026-09-29T19:30:00Z","v":86095,"vw":6.956016},{"c":6.975,"h":6.99,"l":6.91,"n":3852,"o":6.94,"t":"2026-09-29T19:45:00Z","v":621246,"vw":6.941578},{"c":6.97,"h":6.97,"l":6.97,"n":24,"o":6.97,"t":"2026-09-29T20:00:00Z","v":377105,"vw":6.97},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-09-29T20:30:00Z","v":2000,"vw":6.97},{"c":7.07,"h":7.07,"l":7.07,"n":6,"o":7.07,"t":"2026-09-30T12:30:00Z","v":852,"vw":7.07},{"c":6.924,"h":7.15,"l":6.9,"n":327,"o":7.07,"t":"2026-09-30T13:30:00Z","v":27124,"vw":7.019016},{"c":6.96,"h":6.975,"l":6.91,"n":2263,"o":6.92,"t":"2026-09-30T13:45:00Z","v":266248,"vw":6.949011},{"c":7.08,"h":7.09,"l":6.965,"n":1569,"o":6.965,"t":"2026-09-30T14:00:00Z","v":646414,"vw":7.005389},{"c":6.995,"h":7.115,"l":6.995,"n":1062,"o":7.08,"t":"2026-09-30T14:15:00Z","v":100498,"vw":7.048981},{"c":6.995,"h":7.02,"l":6.99,"n":688,"o":6.995,"t":"2026-09-30T14:30:00Z","v":87765,"vw":7.008923},{"c":6.99,"h":7,"l":6.94,"n":3591,"o":6.99,"t":"2026-09-30T14:45:00Z","v":398214,"vw":6.9781},{"c":6.965,"h":6.995,"l":6.945,"n":920,"o":6.98,"t":"2026-09-30T15:00:00Z","v":112808,"vw":6.966618},{"c":6.955,"h":6.99,"l":6.875,"n":2948,"o":6.965,"t":"2026-09-30T15:15:00Z","v":851227,"vw":6.945624},{"c":6.88,"h":6.94,"l":6.87,"n":602,"o":6.935,"t":"2026-09-30T15:30:00Z","v":57636,"vw":6.906552},{"c":6.87,"h":6.91,"l":6.86,"n":999,"o":6.88,"t":"2026-09-30T15:45:00Z","v":84588,"vw":6.89188},{"c":6.86,"h":6.89,"l":6.86,"n":506,"o":6.865,"t":"2026-09-30T16:00:00Z","v":35869,"vw":6.876209},{"c":6.87,"h":6.87,"l":6.845,"n":438,"o":6.865,"t":"2026-09-30T16:15:00Z","v":31817,"vw":6.85506},{"c":6.945,"h":6.975,"l":6.865,"n":1335,"o":6.865,"t":"2026-09-30T16:30:00Z","v":123968,"vw":6.941617},{"c":6.915,"h":6.945,"l":6.9,"n":452,"o":6.94,"t":"2026-09-30T16:45:00Z","v":34473,"vw":6.918368},{"c":6.895,"h":6.915,"l":6.88,"n":492,"o":6.915,"t":"2026-09-30T17:00:00Z","v":43850,"vw":6.891549},{"c":6.93,"h":6.935,"l":6.875,"n":1019,"o":6.895,"t":"2026-09-30T17:15:00Z","v":132258,"vw":6.903503},{"c":6.965,"h":6.965,"l":6.92,"n":1113,"o":6.9301,"t":"2026-09-30T17:30:00Z","v":102365,"vw":6.944162},{"c":6.975,"h":6.99,"l":6.945,"n":1503,"o":6.965,"t":"2026-09-30T17:45:00Z","v":370840,"vw":6.969294},{"c":6.98,"h":6.99,"l":6.965,"n":487,"o":6.975,"t":"2026-09-30T18:00:00Z","v":31778,"vw":6.975893},{"c":6.98,"h":6.995,"l":6.975,"n":592,"o":6.975,"t":"2026-09-30T18:15:00Z","v":43212,"vw":6.980578},{"c":7,"h":7.01,"l":6.96,"n":780,"o":6.975,"t":"2026-09-30T18:30:00Z","v":65243,"vw":6.981563},{"c":7.015,"h":7.02,"l":6.99,"n":790,"o":6.995,"t":"2026-09-30T18:45:00Z","v":63955,"vw":7.004314},{"c":7.025,"h":7.035,"l":7,"n":722,"o":7.015,"t":"2026-09-30T19:00:00Z","v":57514,"vw":7.015906},{"c":7.025,"h":7.04,"l":7.02,"n":1007,"o":7.025,"t":"2026-09-30T19:15:00Z","v":87916,"vw":7.028859},{"c":7.055,"h":7.095,"l":7.015,"n":1551,"o":7.025,"t":"2026-09-30T19:30:00Z","v":142662,"vw":7.052302},{"c":7.01,"h":7.09,"l":7.01,"n":4048,"o":7.055,"t":"2026-09-30T19:45:00Z","v":654675,"vw":7.048791},{"c":7,"h":7,"l":7,"n":24,"o":7,"t":"2026-09-30T20:00:00Z","v":468777,"vw":7},{"c":7.06,"h":7.06,"l":7.06,"n":11,"o":7.06,"t":"2026-10-01T08:00:00Z","v":530,"vw":7.06},{"c":6.97,"h":6.97,"l":6.97,"n":3,"o":6.97,"t":"2026-10-01T08:15:00Z","v":103,"vw":6.97},{"c":7.02,"h":7.02,"l":7.02,"n":10,"o":7.02,"t":"2026-10-01T13:00:00Z","v":158,"vw":7.02},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-01T13:15:00Z","v":501,"vw":7.04},{"c":6.825,"h":7.04,"l":6.799,"n":241,"o":7,"t":"2026-10-01T13:30:00Z","v":36836,"vw":6.937344},{"c":6.75,"h":6.835,"l":6.735,"n":466,"o":6.825,"t":"2026-10-01T13:45:00Z","v":29973,"vw":6.782906},{"c":6.735,"h":6.76,"l":6.68,"n":888,"o":6.75,"t":"2026-10-01T14:00:00Z","v":66507,"vw":6.71156},{"c":6.775,"h":6.78,"l":6.685,"n":1014,"o":6.74,"t":"2026-10-01T14:15:00Z","v":77545,"vw":6.738218},{"c":6.845,"h":6.87,"l":6.76,"n":2546,"o":6.78,"t":"2026-10-01T14:30:00Z","v":350260,"vw":6.815763},{"c":6.86,"h":6.88,"l":6.82,"n":778,"o":6.84,"t":"2026-10-01T14:45:00Z","v":55450,"vw":6.849935},{"c":6.84,"h":6.86,"l":6.815,"n":559,"o":6.86,"t":"2026-10-01T15:00:00Z","v":25035,"vw":6.833173},{"c":6.785,"h":6.86,"l":6.785,"n":716,"o":6.83,"t":"2026-10-01T15:15:00Z","v":59314,"vw":6.825106},{"c":6.85,"h":6.87,"l":6.77,"n":1130,"o":6.785,"t":"2026-10-01T15:30:00Z","v":74997,"vw":6.819612},{"c":6.885,"h":6.895,"l":6.84,"n":609,"o":6.845,"t":"2026-10-01T15:45:00Z","v":35304,"vw":6.871375},{"c":6.895,"h":6.915,"l":6.89,"n":700,"o":6.895,"t":"2026-10-01T16:00:00Z","v":47651,"vw":6.89976},{"c":6.91,"h":6.925,"l":6.8805,"n":704,"o":6.895,"t":"2026-10-01T16:15:00Z","v":49125,"vw":6.90082},{"c":6.965,"h":6.965,"l":6.91,"n":559,"o":6.91,"t":"2026-10-01T16:30:00Z","v":29598,"vw":6.94835},{"c":6.985,"h":6.995,"l":6.955,"n":501,"o":6.96,"t":"2026-10-01T16:45:00Z","v":36918,"vw":6.974042},{"c":6.995,"h":7.015,"l":6.985,"n":417,"o":6.985,"t":"2026-10-01T17:00:00Z","v":23300,"vw":6.998783},{"c":7.035,"h":7.07,"l":6.995,"n":535,"o":6.995,"t":"2026-10-01T17:15:00Z","v":34701,"vw":7.035937},{"c":7.055,"h":7.09,"l":7.0302,"n":827,"o":7.04,"t":"2026-10-01T17:30:00Z","v":54522,"vw":7.056627},{"c":6.985,"h":7.05,"l":6.98,"n":601,"o":7.05,"t":"2026-10-01T17:45:00Z","v":48453,"vw":7.009208},{"c":7.015,"h":7.015,"l":6.97,"n":533,"o":6.98,"t":"2026-10-01T18:00:00Z","v":35434,"vw":6.986838},{"c":6.995,"h":7.03,"l":6.995,"n":585,"o":7.015,"t":"2026-10-01T18:15:00Z","v":35380,"vw":7.017085},{"c":7.01,"h":7.025,"l":6.985,"n":422,"o":7,"t":"2026-10-01T18:30:00Z","v":23070,"vw":7.012034},{"c":7.02,"h":7.02,"l":6.9938,"n":553,"o":7.01,"t":"2026-10-01T18:45:00Z","v":30794,"vw":7.006543},{"c":7.01,"h":7.02,"l":7,"n":558,"o":7.015,"t":"2026-10-01T19:00:00Z","v":28964,"vw":7.009145},{"c":7.025,"h":7.03,"l":7,"n":867,"o":7.005,"t":"2026-10-01T19:15:00Z","v":66072,"vw":7.016142},{"c":7.045,"h":7.06,"l":7.01,"n":1231,"o":7.025,"t":"2026-10-01T19:30:00Z","v":154662,"vw":7.042441},{"c":7,"h":7.045,"l":6.98,"n":3138,"o":7.045,"t":"2026-10-01T19:45:00Z","v":354264,"vw":7.006557},{"c":7.01,"h":7.01,"l":7.01,"n":25,"o":7.01,"t":"2026-10-01T20:00:00Z","v":377245,"vw":7.01},{"c":7.105,"h":7.295,"l":7.104,"n":352,"o":7.23,"t":"2026-10-02T13:30:00Z","v":48170,"vw":7.197269},{"c":7.12,"h":7.2,"l":7.1,"n":765,"o":7.11,"t":"2026-10-02T13:45:00Z","v":55766,"vw":7.144748},{"c":7.155,"h":7.18,"l":7.08,"n":747,"o":7.11,"t":"2026-10-02T14:00:00Z","v":58620,"vw":7.138078},{"c":7.135,"h":7.18,"l":7.11,"n":664,"o":7.155,"t":"2026-10-02T14:15:00Z","v":48041,"vw":7.14268},{"c":7.145,"h":7.155,"l":7.12,"n":494,"o":7.135,"t":"2026-10-02T14:30:00Z","v":30691,"vw":7.139488},{"c":7.1,"h":7.15,"l":7.09,"n":727,"o":7.145,"t":"2026-10-02T14:45:00Z","v":49794,"vw":7.123414},{"c":7.015,"h":7.105,"l":7.005,"n":796,"o":7.105,"t":"2026-10-02T15:00:00Z","v":49613,"vw":7.049348},{"c":7.07,"h":7.07,"l":6.985,"n":735,"o":7.02,"t":"2026-10-02T15:15:00Z","v":50852,"vw":7.017216},{"c":7.075,"h":7.09,"l":7.045,"n":508,"o":7.065,"t":"2026-10-02T15:30:00Z","v":33827,"vw":7.071393},{"c":7.12,"h":7.12,"l":7.06,"n":436,"o":7.07,"t":"2026-10-02T15:45:00Z","v":29122,"vw":7.095787},{"c":7.125,"h":7.14,"l":7.115,"n":482,"o":7.125,"t":"2026-10-02T16:00:00Z","v":35678,"vw":7.12955},{"c":7.095,"h":7.125,"l":7.085,"n":546,"o":7.12,"t":"2026-10-02T16:15:00Z","v":38458,"vw":7.106216},{"c":7.095,"h":7.1,"l":7.08,"n":406,"o":7.095,"t":"2026-10-02T16:30:00Z","v":28031,"vw":7.090405},{"c":7.095,"h":7.1,"l":7.08,"n":321,"o":7.095,"t":"2026-10-02T16:45:00Z","v":19997,"vw":7.090906},{"c":7.095,"h":7.115,"l":7.09,"n":460,"o":7.095,"t":"2026-10-02T17:00:00Z","v":30904,"vw":7.105443},{"c":7.065,"h":7.105,"l":7.06,"n":444,"o":7.095,"t":"2026-10-02T17:15:00Z","v":39408,"vw":7.082187},{"c":7.09,"h":7.09,"l":7.06,"n":353,"o":7.06,"t":"2026-10-02T17:30:00Z","v":24760,"vw":7.077857},{"c":7.105,"h":7.11,"l":7.09,"n":474,"o":7.09,"t":"2026-10-02T17:45:00Z","v":33086,"vw":7.101724},{"c":7.09,"h":7.105,"l":7.07,"n":494,"o":7.105,"t":"2026-10-02T18:00:00Z","v":34135,"vw":7.087351},{"c":7.09,"h":7.1,"l":7.085,"n":409,"o":7.09,"t":"2026-10-02T18:15:00Z","v":22582,"vw":7.088965},{"c":7.1,"h":7.1,"l":7.085,"n":498,"o":7.085,"t":"2026-10-02T18:30:00Z","v":27279,"vw":7.092391},{"c":7.075,"h":7.105,"l":7.0601,"n":731,"o":7.1,"t":"2026-10-02T18:45:00Z","v":49236,"vw":7.08658},{"c":7.055,"h":7.08,"l":7.04,"n":972,"o":7.075,"t":"2026-10-02T19:00:00Z","v":122444,"vw":7.052845},{"c":7.05,"h":7.06,"l":7.04,"n":819,"o":7.06,"t":"2026-10-02T19:15:00Z","v":54271,"vw":7.050671},{"c":7.015,"h":7.07,"l":7.015,"n":1369,"o":7.045,"t":"2026-10-02T19:30:00Z","v":138185,"vw":7.042978},{"c":7.01,"h":7.02,"l":6.99,"n":3368,"o":7.015,"t":"2026-10-02T19:45:00Z","v":418754,"vw":7.006915},{"c":7.02,"h":7.02,"l":7.02,"n":15,"o":7.02,"t":"2026-10-02T20:00:00Z","v":441048,"vw":7.02},{"c":7.06,"h":7.06,"l":7.06,"n":5,"o":7.06,"t":"2026-10-05T08:00:00Z","v":679,"vw":7.06},{"c":7.03,"h":7.03,"l":7.03,"n":4,"o":7.03,"t":"2026-10-05T10:15:00Z","v":571,"vw":7.03},{"c":6.99,"h":7.02,"l":6.99,"n":9,"o":7.02,"t":"2026-10-05T12:45:00Z","v":470,"vw":6.998264},{"c":6.87,"h":6.98,"l":6.855,"n":287,"o":6.98,"t":"2026-10-05T13:30:00Z","v":28093,"vw":6.923046},{"c":6.92,"h":6.92,"l":6.86,"n":209,"o":6.88,"t":"2026-10-05T13:45:00Z","v":29581,"vw":6.873468},{"c":7.01,"h":7.035,"l":6.87,"n":527,"o":6.89,"t":"2026-10-05T14:00:00Z","v":40964,"vw":6.994442},{"c":6.965,"h":7.065,"l":6.96,"n":604,"o":7.01,"t":"2026-10-05T14:15:00Z","v":52782,"vw":7.021588},{"c":6.95,"h":6.97,"l":6.93,"n":524,"o":6.965,"t":"2026-10-05T14:30:00Z","v":38957,"vw":6.948203},{"c":6.945,"h":6.955,"l":6.925,"n":384,"o":6.955,"t":"2026-10-05T14:45:00Z","v":24053,"vw":6.938112},{"c":6.9,"h":6.945,"l":6.9,"n":441,"o":6.945,"t":"2026-10-05T15:00:00Z","v":25501,"vw":6.923709},{"c":6.924,"h":6.925,"l":6.9,"n":359,"o":6.905,"t":"2026-10-05T15:15:00Z","v":17316,"vw":6.912985},{"c":6.934,"h":6.935,"l":6.92,"n":298,"o":6.92,"t":"2026-10-05T15:30:00Z","v":19776,"vw":6.928627},{"c":6.945,"h":6.945,"l":6.915,"n":404,"o":6.93,"t":"2026-10-05T15:45:00Z","v":22014,"vw":6.930907},{"c":6.96,"h":6.96,"l":6.935,"n":652,"o":6.945,"t":"2026-10-05T16:00:00Z","v":57950,"vw":6.947281},{"c":6.98,"h":6.98,"l":6.955,"n":260,"o":6.955,"t":"2026-10-05T16:15:00Z","v":15164,"vw":6.972386},{"c":6.98,"h":6.985,"l":6.96,"n":365,"o":6.98,"t":"2026-10-05T16:30:00Z","v":26081,"vw":6.972942},{"c":6.985,"h":6.985,"l":6.97,"n":439,"o":6.975,"t":"2026-10-05T16:45:00Z","v":30696,"vw":6.978405},{"c":6.98,"h":6.99,"l":6.975,"n":298,"o":6.98,"t":"2026-10-05T17:00:00Z","v":14926,"vw":6.982331},{"c":6.975,"h":6.985,"l":6.9701,"n":404,"o":6.98,"t":"2026-10-05T17:15:00Z","v":25886,"vw":6.98062},{"c":6.955,"h":6.985,"l":6.95,"n":614,"o":6.975,"t":"2026-10-05T17:30:00Z","v":77905,"vw":6.960498},{"c":6.945,"h":6.96,"l":6.935,"n":460,"o":6.955,"t":"2026-10-05T17:45:00Z","v":29913,"vw":6.947586},{"c":6.945,"h":6.95,"l":6.93,"n":417,"o":6.95,"t":"2026-10-05T18:00:00Z","v":30110,"vw":6.942492},{"c":6.9308,"h":6.945,"l":6.9308,"n":321,"o":6.945,"t":"2026-10-05T18:15:00Z","v":18881,"vw":6.940748},{"c":6.905,"h":6.94,"l":6.905,"n":465,"o":6.94,"t":"2026-10-05T18:30:00Z","v":29042,"vw":6.923459},{"c":6.935,"h":6.935,"l":6.885,"n":527,"o":6.9,"t":"2026-10-05T18:45:00Z","v":33362,"vw":6.898466},{"c":6.965,"h":6.965,"l":6.93,"n":530,"o":6.935,"t":"2026-10-05T19:00:00Z","v":36363,"vw":6.941507},{"c":6.96,"h":6.975,"l":6.94,"n":984,"o":6.965,"t":"2026-10-05T19:15:00Z","v":88953,"vw":6.960026},{"c":6.945,"h":6.98,"l":6.92,"n":1995,"o":6.96,"t":"2026-10-05T19:30:00Z","v":320979,"vw":6.956084},{"c":6.99,"h":6.995,"l":6.91,"n":4499,"o":6.94,"t":"2026-10-05T19:45:00Z","v":606881,"vw":6.969599},{"c":6.98,"h":6.99,"l":6.98,"n":18,"o":6.99,"t":"2026-10-05T20:00:00Z","v":1136856,"vw":6.980006},{"c":7.02,"h":7.02,"l":7.02,"n":4,"o":7.02,"t":"2026-10-06T08:00:00Z","v":686,"vw":7.02},{"c":7.04,"h":7.04,"l":7.04,"n":4,"o":7.04,"t":"2026-10-06T11:00:00Z","v":1006,"vw":7.04},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-06T13:15:00Z","v":100,"vw":7.08},{"c":7.049,"h":7.085,"l":6.979,"n":323,"o":7.08,"t":"2026-10-06T13:30:00Z","v":30695,"vw":7.036175},{"c":7.024,"h":7.06,"l":7.02,"n":345,"o":7.06,"t":"2026-10-06T13:45:00Z","v":15070,"vw":7.038698},{"c":7.12,"h":7.15,"l":7.03,"n":585,"o":7.03,"t":"2026-10-06T14:00:00Z","v":39750,"vw":7.088426},{"c":7.09,"h":7.115,"l":7.08,"n":553,"o":7.115,"t":"2026-10-06T14:15:00Z","v":29811,"vw":7.099535},{"c":7.115,"h":7.13,"l":7.095,"n":548,"o":7.1,"t":"2026-10-06T14:30:00Z","v":30101,"vw":7.112112},{"c":7.125,"h":7.15,"l":7.11,"n":512,"o":7.11,"t":"2026-10-06T14:45:00Z","v":20428,"vw":7.130313},{"c":7.155,"h":7.155,"l":7.12,"n":748,"o":7.125,"t":"2026-10-06T15:00:00Z","v":45221,"vw":7.144208},{"c":7.15,"h":7.16,"l":7.14,"n":426,"o":7.155,"t":"2026-10-06T15:15:00Z","v":13286,"vw":7.152096},{"c":7.14,"h":7.155,"l":7.125,"n":552,"o":7.15,"t":"2026-10-06T15:30:00Z","v":35445,"vw":7.143297},{"c":7.145,"h":7.15,"l":7.135,"n":337,"o":7.15,"t":"2026-10-06T15:45:00Z","v":9318,"vw":7.141275},{"c":7.145,"h":7.155,"l":7.14,"n":504,"o":7.15,"t":"2026-10-06T16:00:00Z","v":26665,"vw":7.147516},{"c":7.14,"h":7.155,"l":7.135,"n":319,"o":7.15,"t":"2026-10-06T16:15:00Z","v":15847,"vw":7.142706},{"c":7.125,"h":7.15,"l":7.12,"n":416,"o":7.135,"t":"2026-10-06T16:30:00Z","v":28057,"vw":7.129184},{"c":7.105,"h":7.13,"l":7.102,"n":349,"o":7.125,"t":"2026-10-06T16:45:00Z","v":16014,"vw":7.113059},{"c":7.1,"h":7.115,"l":7.095,"n":455,"o":7.105,"t":"2026-10-06T17:00:00Z","v":21102,"vw":7.101778},{"c":7.055,"h":7.1,"l":7.055,"n":403,"o":7.1,"t":"2026-10-06T17:15:00Z","v":19899,"vw":7.072205},{"c":7.045,"h":7.0598,"l":7.04,"n":355,"o":7.055,"t":"2026-10-06T17:30:00Z","v":17470,"vw":7.051715},{"c":7.055,"h":7.06,"l":7.04,"n":421,"o":7.045,"t":"2026-10-06T17:45:00Z","v":20271,"vw":7.046982},{"c":7.065,"h":7.065,"l":7.04,"n":429,"o":7.05,"t":"2026-10-06T18:00:00Z","v":28557,"vw":7.047574},{"c":7.055,"h":7.065,"l":7.045,"n":403,"o":7.065,"t":"2026-10-06T18:15:00Z","v":23657,"vw":7.05275},{"c":7.065,"h":7.07,"l":7.05,"n":331,"o":7.055,"t":"2026-10-06T18:30:00Z","v":16656,"vw":7.060788},{"c":7.075,"h":7.075,"l":7.065,"n":416,"o":7.07,"t":"2026-10-06T18:45:00Z","v":16228,"vw":7.06913},{"c":7.055,"h":7.075,"l":7.05,"n":503,"o":7.075,"t":"2026-10-06T19:00:00Z","v":26723,"vw":7.059985},{"c":7.035,"h":7.055,"l":7.03,"n":622,"o":7.055,"t":"2026-10-06T19:15:00Z","v":54385,"vw":7.038781},{"c":7.07,"h":7.075,"l":7.03,"n":696,"o":7.03,"t":"2026-10-06T19:30:00Z","v":39539,"vw":7.055964},{"c":7.11,"h":7.11,"l":7.053,"n":2677,"o":7.065,"t":"2026-10-06T19:45:00Z","v":243593,"vw":7.08981},{"c":7.1,"h":7.1,"l":7.1,"n":28,"o":7.1,"t":"2026-10-06T20:00:00Z","v":384315,"vw":7.1},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-06T20:30:00Z","v":607,"vw":7.1},{"c":7.1,"h":7.1,"l":7.1,"n":4,"o":7.1,"t":"2026-10-07T08:00:00Z","v":677,"vw":7.1},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-07T09:15:00Z","v":402,"vw":7.08},{"c":6.89,"h":6.89,"l":6.87,"n":7,"o":6.87,"t":"2026-10-07T13:15:00Z","v":402,"vw":6.88005},{"c":6.885,"h":6.97,"l":6.86,"n":269,"o":6.97,"t":"2026-10-07T13:30:00Z","v":45848,"vw":6.936186},{"c":6.8,"h":6.905,"l":6.8,"n":451,"o":6.89,"t":"2026-10-07T13:45:00Z","v":33965,"vw":6.847396},{"c":6.79,"h":6.82,"l":6.7734,"n":605,"o":6.795,"t":"2026-10-07T14:00:00Z","v":39745,"vw":6.794192},{"c":6.715,"h":6.795,"l":6.68,"n":602,"o":6.79,"t":"2026-10-07T14:15:00Z","v":41367,"vw":6.730606},{"c":6.78,"h":6.81,"l":6.705,"n":975,"o":6.7199,"t":"2026-10-07T14:30:00Z","v":100556,"vw":6.756297},{"c":6.755,"h":6.78,"l":6.74,"n":341,"o":6.77,"t":"2026-10-07T14:45:00Z","v":22050,"vw":6.757861},{"c":6.775,"h":6.775,"l":6.745,"n":502,"o":6.755,"t":"2026-10-07T15:00:00Z","v":37454,"vw":6.754548},{"c":6.75,"h":6.765,"l":6.735,"n":399,"o":6.765,"t":"2026-10-07T15:15:00Z","v":30265,"vw":6.748561},{"c":6.755,"h":6.77,"l":6.74,"n":573,"o":6.745,"t":"2026-10-07T15:30:00Z","v":74300,"vw":6.753842},{"c":6.765,"h":6.765,"l":6.73,"n":635,"o":6.755,"t":"2026-10-07T15:45:00Z","v":37343,"vw":6.745856},{"c":6.765,"h":6.765,"l":6.755,"n":312,"o":6.765,"t":"2026-10-07T16:00:00Z","v":19057,"vw":6.761327},{"c":6.795,"h":6.795,"l":6.765,"n":374,"o":6.765,"t":"2026-10-07T16:15:00Z","v":35282,"vw":6.78218},{"c":6.785,"h":6.815,"l":6.78,"n":273,"o":6.795,"t":"2026-10-07T16:30:00Z","v":20794,"vw":6.799049},{"c":6.775,"h":6.795,"l":6.765,"n":407,"o":6.79,"t":"2026-10-07T16:45:00Z","v":39476,"vw":6.775893},{"c":6.805,"h":6.81,"l":6.765,"n":568,"o":6.775,"t":"2026-10-07T17:00:00Z","v":49996,"vw":6.790893},{"c":6.805,"h":6.81,"l":6.8,"n":189,"o":6.805,"t":"2026-10-07T17:15:00Z","v":13815,"vw":6.805053},{"c":6.815,"h":6.82,"l":6.79,"n":549,"o":6.8,"t":"2026-10-07T17:30:00Z","v":36720,"vw":6.802475},{"c":6.805,"h":6.82,"l":6.795,"n":367,"o":6.815,"t":"2026-10-07T17:45:00Z","v":29482,"vw":6.805456},{"c":6.785,"h":6.81,"l":6.78,"n":334,"o":6.8,"t":"2026-10-07T18:00:00Z","v":20233,"vw":6.80015},{"c":6.785,"h":6.7989,"l":6.78,"n":473,"o":6.785,"t":"2026-10-07T18:15:00Z","v":44093,"vw":6.789582},{"c":6.795,"h":6.8,"l":6.78,"n":533,"o":6.785,"t":"2026-10-07T18:30:00Z","v":42516,"vw":6.789481},{"c":6.865,"h":6.875,"l":6.8,"n":624,"o":6.8,"t":"2026-10-07T18:45:00Z","v":58912,"vw":6.841475},{"c":6.865,"h":6.87,"l":6.84,"n":865,"o":6.865,"t":"2026-10-07T19:00:00Z","v":99629,"vw":6.855627},{"c":6.835,"h":6.87,"l":6.825,"n":1150,"o":6.865,"t":"2026-10-07T19:15:00Z","v":92653,"vw":6.85006},{"c":6.845,"h":6.85,"l":6.83,"n":1186,"o":6.83,"t":"2026-10-07T19:30:00Z","v":101984,"vw":6.842779},{"c":6.94,"h":6.95,"l":6.83,"n":4373,"o":6.845,"t":"2026-10-07T19:45:00Z","v":688017,"vw":6.907812},{"c":6.93,"h":6.93,"l":6.93,"n":17,"o":6.93,"t":"2026-10-07T20:00:00Z","v":769564,"vw":6.93},{"c":6.79,"h":6.88,"l":6.779,"n":226,"o":6.85,"t":"2026-10-08T13:30:00Z","v":42946,"vw":6.827878},{"c":6.8,"h":6.82,"l":6.78,"n":378,"o":6.805,"t":"2026-10-08T13:45:00Z","v":20283,"vw":6.802841},{"c":6.8,"h":6.84,"l":6.79,"n":590,"o":6.8,"t":"2026-10-08T14:00:00Z","v":42212,"vw":6.809431},{"c":6.815,"h":6.83,"l":6.795,"n":481,"o":6.795,"t":"2026-10-08T14:15:00Z","v":29335,"vw":6.81514},{"c":6.795,"h":6.815,"l":6.775,"n":406,"o":6.815,"t":"2026-10-08T14:30:00Z","v":29219,"vw":6.792332},{"c":6.755,"h":6.79,"l":6.755,"n":368,"o":6.79,"t":"2026-10-08T14:45:00Z","v":28554,"vw":6.772469},{"c":6.73,"h":6.775,"l":6.73,"n":483,"o":6.755,"t":"2026-10-08T15:00:00Z","v":38592,"vw":6.755328},{"c":6.7,"h":6.735,"l":6.69,"n":507,"o":6.73,"t":"2026-10-08T15:15:00Z","v":40772,"vw":6.701218},{"c":6.74,"h":6.74,"l":6.7,"n":493,"o":6.7,"t":"2026-10-08T15:30:00Z","v":38539,"vw":6.715805},{"c":6.775,"h":6.775,"l":6.735,"n":391,"o":6.745,"t":"2026-10-08T15:45:00Z","v":33198,"vw":6.75085},{"c":6.79,"h":6.795,"l":6.765,"n":485,"o":6.775,"t":"2026-10-08T16:00:00Z","v":35180,"vw":6.781944},{"c":6.775,"h":6.865,"l":6.77,"n":894,"o":6.78,"t":"2026-10-08T16:15:00Z","v":72966,"vw":6.809512},{"c":6.795,"h":6.805,"l":6.78,"n":419,"o":6.78,"t":"2026-10-08T16:30:00Z","v":34371,"vw":6.792917},{"c":6.825,"h":6.84,"l":6.77,"n":661,"o":6.795,"t":"2026-10-08T16:45:00Z","v":53508,"vw":6.805454},{"c":6.835,"h":6.845,"l":6.79,"n":628,"o":6.82,"t":"2026-10-08T17:00:00Z","v":58746,"vw":6.815741},{"c":6.84,"h":6.875,"l":6.82,"n":569,"o":6.835,"t":"2026-10-08T17:15:00Z","v":50196,"vw":6.839659},{"c":6.905,"h":6.91,"l":6.84,"n":585,"o":6.845,"t":"2026-10-08T17:30:00Z","v":50288,"vw":6.86415},{"c":6.935,"h":6.945,"l":6.875,"n":920,"o":6.905,"t":"2026-10-08T17:45:00Z","v":89784,"vw":6.90985},{"c":6.945,"h":6.95,"l":6.925,"n":596,"o":6.935,"t":"2026-10-08T18:00:00Z","v":45768,"vw":6.938467},{"c":6.925,"h":6.95,"l":6.91,"n":583,"o":6.95,"t":"2026-10-08T18:15:00Z","v":54746,"vw":6.927505},{"c":6.914,"h":6.93,"l":6.905,"n":688,"o":6.925,"t":"2026-10-08T18:30:00Z","v":58231,"vw":6.91659},{"c":6.905,"h":6.925,"l":6.9,"n":551,"o":6.9199,"t":"2026-10-08T18:45:00Z","v":51129,"vw":6.90922},{"c":6.925,"h":6.93,"l":6.9,"n":641,"o":6.905,"t":"2026-10-08T19:00:00Z","v":54322,"vw":6.915511},{"c":6.915,"h":6.93,"l":6.91,"n":833,"o":6.925,"t":"2026-10-08T19:15:00Z","v":74445,"vw":6.919207},{"c":6.905,"h":6.935,"l":6.9,"n":1136,"o":6.915,"t":"2026-10-08T19:30:00Z","v":107125,"vw":6.921217},{"c":6.92,"h":6.965,"l":6.89,"n":2624,"o":6.905,"t":"2026-10-08T19:45:00Z","v":328035,"vw":6.926491},{"c":6.93,"h":6.93,"l":6.93,"n":28,"o":6.93,"t":"2026-10-08T20:00:00Z","v":1344289,"vw":6.93},{"c":6.99,"h":6.99,"l":6.99,"n":6,"o":6.99,"t":"2026-10-09T08:45:00Z","v":392,"vw":6.99},{"c":6.99,"h":6.99,"l":6.99,"n":3,"o":6.99,"t":"2026-10-09T09:00:00Z","v":403,"vw":6.99},{"c":6.98,"h":6.98,"l":6.98,"n":2,"o":6.98,"t":"2026-10-09T10:30:00Z","v":402,"vw":6.98},{"c":6.93,"h":6.94,"l":6.93,"n":5,"o":6.94,"t":"2026-10-09T13:00:00Z","v":1877,"vw":6.935717},{"c":6.93,"h":6.93,"l":6.93,"n":2,"o":6.93,"t":"2026-10-09T13:15:00Z","v":107,"vw":6.93},{"c":6.71,"h":6.995,"l":6.655,"n":371,"o":6.83,"t":"2026-10-09T13:30:00Z","v":67559,"vw":6.801256},{"c":6.7,"h":6.71,"l":6.665,"n":289,"o":6.71,"t":"2026-10-09T13:45:00Z","v":15710,"vw":6.683926},{"c":6.645,"h":6.735,"l":6.635,"n":377,"o":6.71,"t":"2026-10-09T14:00:00Z","v":22622,"vw":6.685727},{"c":6.625,"h":6.665,"l":6.62,"n":520,"o":6.645,"t":"2026-10-09T14:15:00Z","v":22963,"vw":6.633155},{"c":6.645,"h":6.65,"l":6.595,"n":606,"o":6.625,"t":"2026-10-09T14:30:00Z","v":67133,"vw":6.609784},{"c":6.675,"h":6.7,"l":6.64,"n":446,"o":6.64,"t":"2026-10-09T14:45:00Z","v":49415,"vw":6.660906},{"c":6.685,"h":6.71,"l":6.68,"n":431,"o":6.68,"t":"2026-10-09T15:00:00Z","v":34134,"vw":6.695578},{"c":6.655,"h":6.7,"l":6.64,"n":452,"o":6.685,"t":"2026-10-09T15:15:00Z","v":36714,"vw":6.669218},{"c":6.65,"h":6.675,"l":6.645,"n":364,"o":6.66,"t":"2026-10-09T15:30:00Z","v":26183,"vw":6.662534},{"c":6.66,"h":6.665,"l":6.645,"n":352,"o":6.645,"t":"2026-10-09T15:45:00Z","v":19329,"vw":6.653282},{"c":6.625,"h":6.665,"l":6.62,"n":399,"o":6.655,"t":"2026-10-09T16:00:00Z","v":38954,"vw":6.64567},{"c":6.585,"h":6.625,"l":6.575,"n":563,"o":6.625,"t":"2026-10-09T16:15:00Z","v":48294,"vw":6.60254},{"c":6.565,"h":6.6,"l":6.56,"n":361,"o":6.59,"t":"2026-10-09T16:30:00Z","v":32050,"vw":6.57886},{"c":6.545,"h":6.5799,"l":6.545,"n":473,"o":6.57,"t":"2026-10-09T16:45:00Z","v":41420,"vw":6.559736},{"c":6.52,"h":6.555,"l":6.52,"n":336,"o":6.55,"t":"2026-10-09T17:00:00Z","v":29494,"vw":6.5401},{"c":6.515,"h":6.54,"l":6.515,"n":352,"o":6.52,"t":"2026-10-09T17:15:00Z","v":30829,"vw":6.525308},{"c":6.565,"h":6.565,"l":6.515,"n":490,"o":6.515,"t":"2026-10-09T17:30:00Z","v":46585,"vw":6.534342},{"c":6.58,"h":6.58,"l":6.555,"n":398,"o":6.565,"t":"2026-10-09T17:45:00Z","v":35545,"vw":6.562904},{"c":6.565,"h":6.58,"l":6.555,"n":393,"o":6.58,"t":"2026-10-09T18:00:00Z","v":31115,"vw":6.56582},{"c":6.565,"h":6.57,"l":6.555,"n":374,"o":6.565,"t":"2026-10-09T18:15:00Z","v":26037,"vw":6.562138},{"c":6.545,"h":6.565,"l":6.545,"n":541,"o":6.565,"t":"2026-10-09T18:30:00Z","v":35085,"vw":6.553011},{"c":6.585,"h":6.5851,"l":6.545,"n":819,"o":6.545,"t":"2026-10-09T18:45:00Z","v":72011,"vw":6.57306},{"c":6.565,"h":6.598,"l":6.56,"n":703,"o":6.59,"t":"2026-10-09T19:00:00Z","v":74773,"vw":6.579051},{"c":6.54,"h":6.57,"l":6.535,"n":582,"o":6.56,"t":"2026-10-09T19:15:00Z","v":62714,"vw":6.556129},{"c":6.53,"h":6.54,"l":6.48,"n":1091,"o":6.535,"t":"2026-10-09T19:30:00Z","v":109305,"vw":6.501314},{"c":6.62,"h":6.645,"l":6.52,"n":4190,"o":6.53,"t":"2026-10-09T19:45:00Z","v":670823,"vw":6.60066},{"c":6.61,"h":6.61,"l":6.61,"n":27,"o":6.61,"t":"2026-10-09T20:00:00Z","v":592388,"vw":6.61},{"c":6.53,"h":6.635,"l":6.36,"n":341,"o":6.53,"t":"2026-10-12T13:30:00Z","v":44883,"vw":6.5245},{"c":6.505,"h":6.55,"l":6.475,"n":470,"o":6.535,"t":"2026-10-12T13:45:00Z","v":57030,"vw":6.490571},{"c":6.525,"h":6.55,"l":6.49,"n":347,"o":6.5,"t":"2026-10-12T14:00:00Z","v":25530,"vw":6.517277},{"c":6.485,"h":6.535,"l":6.485,"n":463,"o":6.525,"t":"2026-10-12T14:15:00Z","v":30286,"vw":6.518476},{"c":6.485,"h":6.5,"l":6.475,"n":416,"o":6.485,"t":"2026-10-12T14:30:00Z","v":24417,"vw":6.491407},{"c":6.505,"h":6.5185,"l":6.48,"n":469,"o":6.48,"t":"2026-10-12T14:45:00Z","v":22415,"vw":6.504334},{"c":6.45,"h":6.505,"l":6.445,"n":581,"o":6.505,"t":"2026-10-12T15:00:00Z","v":37906,"vw":6.479717},{"c":6.44,"h":6.46,"l":6.44,"n":383,"o":6.45,"t":"2026-10-12T15:15:00Z","v":27811,"vw":6.448953},{"c":6.525,"h":6.525,"l":6.445,"n":625,"o":6.445,"t":"2026-10-12T15:30:00Z","v":48375,"vw":6.493117},{"c":6.4712,"h":6.52,"l":6.4712,"n":441,"o":6.515,"t":"2026-10-12T15:45:00Z","v":23271,"vw":6.490473},{"c":6.43,"h":6.475,"l":6.43,"n":395,"o":6.475,"t":"2026-10-12T16:00:00Z","v":22730,"vw":6.452155},{"c":6.435,"h":6.445,"l":6.43,"n":424,"o":6.435,"t":"2026-10-12T16:15:00Z","v":22549,"vw":6.438536},{"c":6.465,"h":6.465,"l":6.425,"n":601,"o":6.43,"t":"2026-10-12T16:30:00Z","v":52736,"vw":6.439876},{"c":6.485,"h":6.5,"l":6.465,"n":534,"o":6.47,"t":"2026-10-12T16:45:00Z","v":33609,"vw":6.479724},{"c":6.485,"h":6.5,"l":6.485,"n":446,"o":6.485,"t":"2026-10-12T17:00:00Z","v":25602,"vw":6.489932},{"c":6.505,"h":6.525,"l":6.445,"n":851,"o":6.48,"t":"2026-10-12T17:15:00Z","v":105391,"vw":6.478577},{"c":6.485,"h":6.515,"l":6.48,"n":535,"o":6.51,"t":"2026-10-12T17:30:00Z","v":50893,"vw":6.498428},{"c":6.4912,"h":6.505,"l":6.48,"n":431,"o":6.49,"t":"2026-10-12T17:45:00Z","v":39630,"vw":6.489804},{"c":6.46,"h":6.5,"l":6.46,"n":478,"o":6.495,"t":"2026-10-12T18:00:00Z","v":41108,"vw":6.48076},{"c":6.485,"h":6.49,"l":6.455,"n":567,"o":6.4601,"t":"2026-10-12T18:15:00Z","v":58190,"vw":6.468715},{"c":6.505,"h":6.52,"l":6.48,"n":659,"o":6.485,"t":"2026-10-12T18:30:00Z","v":64479,"vw":6.496855},{"c":6.495,"h":6.505,"l":6.49,"n":562,"o":6.505,"t":"2026-10-12T18:45:00Z","v":33518,"vw":6.497989},{"c":6.485,"h":6.5,"l":6.48,"n":692,"o":6.495,"t":"2026-10-12T19:00:00Z","v":47070,"vw":6.488742},{"c":6.48,"h":6.49,"l":6.465,"n":956,"o":6.485,"t":"2026-10-12T19:15:00Z","v":98516,"vw":6.478071},{"c":6.49,"h":6.495,"l":6.455,"n":1684,"o":6.48,"t":"2026-10-12T19:30:00Z","v":241583,"vw":6.477759},{"c":6.43,"h":6.525,"l":6.43,"n":3460,"o":6.49,"t":"2026-10-12T19:45:00Z","v":475535,"vw":6.474847},{"c":6.43,"h":6.43,"l":6.43,"n":25,"o":6.43,"t":"2026-10-12T20:00:00Z","v":507644,"vw":6.43},{"c":6.51,"h":6.51,"l":6.51,"n":2,"o":6.51,"t":"2026-10-12T21:00:00Z","v":500,"vw":6.51},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-13T12:00:00Z","v":100,"vw":6.51},{"c":6.555,"h":6.57,"l":6.46,"n":348,"o":6.49,"t":"2026-10-13T13:30:00Z","v":77567,"vw":6.530766},{"c":6.535,"h":6.62,"l":6.53,"n":598,"o":6.56,"t":"2026-10-13T13:45:00Z","v":65653,"vw":6.566885},{"c":6.625,"h":6.63,"l":6.51,"n":764,"o":6.535,"t":"2026-10-13T14:00:00Z","v":69472,"vw":6.562269},{"c":6.64,"h":6.655,"l":6.61,"n":432,"o":6.625,"t":"2026-10-13T14:15:00Z","v":27023,"vw":6.638599},{"c":6.6,"h":6.645,"l":6.565,"n":507,"o":6.645,"t":"2026-10-13T14:30:00Z","v":42334,"vw":6.605847},{"c":6.635,"h":6.645,"l":6.5912,"n":578,"o":6.5912,"t":"2026-10-13T14:45:00Z","v":54657,"vw":6.619015},{"c":6.625,"h":6.67,"l":6.62,"n":527,"o":6.635,"t":"2026-10-13T15:00:00Z","v":60909,"vw":6.634761},{"c":6.625,"h":6.67,"l":6.605,"n":2271,"o":6.625,"t":"2026-10-13T15:15:00Z","v":245941,"vw":6.642911},{"c":6.605,"h":6.635,"l":6.6,"n":431,"o":6.63,"t":"2026-10-13T15:30:00Z","v":21582,"vw":6.614324},{"c":6.595,"h":6.61,"l":6.585,"n":455,"o":6.605,"t":"2026-10-13T15:45:00Z","v":38269,"vw":6.59768},{"c":6.595,"h":6.6099,"l":6.594,"n":348,"o":6.594,"t":"2026-10-13T16:00:00Z","v":22629,"vw":6.600233},{"c":6.605,"h":6.61,"l":6.585,"n":367,"o":6.6,"t":"2026-10-13T16:15:00Z","v":22577,"vw":6.598761},{"c":6.655,"h":6.655,"l":6.6,"n":455,"o":6.605,"t":"2026-10-13T16:30:00Z","v":36392,"vw":6.6242},{"c":6.675,"h":6.675,"l":6.65,"n":406,"o":6.655,"t":"2026-10-13T16:45:00Z","v":49628,"vw":6.664886},{"c":6.6753,"h":6.7,"l":6.67,"n":437,"o":6.675,"t":"2026-10-13T17:00:00Z","v":32361,"vw":6.683418},{"c":6.68,"h":6.695,"l":6.675,"n":409,"o":6.675,"t":"2026-10-13T17:15:00Z","v":28339,"vw":6.684071},{"c":6.69,"h":6.695,"l":6.6709,"n":472,"o":6.675,"t":"2026-10-13T17:30:00Z","v":30561,"vw":6.683907},{"c":6.675,"h":6.695,"l":6.66,"n":567,"o":6.68,"t":"2026-10-13T17:45:00Z","v":70765,"vw":6.682416},{"c":6.705,"h":6.73,"l":6.6725,"n":582,"o":6.675,"t":"2026-10-13T18:00:00Z","v":43657,"vw":6.703688},{"c":6.71,"h":6.775,"l":6.705,"n":1707,"o":6.705,"t":"2026-10-13T18:15:00Z","v":202108,"vw":6.727893},{"c":6.685,"h":6.705,"l":6.685,"n":508,"o":6.705,"t":"2026-10-13T18:30:00Z","v":35445,"vw":6.690354},{"c":6.725,"h":6.725,"l":6.66,"n":959,"o":6.69,"t":"2026-10-13T18:45:00Z","v":95643,"vw":6.695703},{"c":6.685,"h":6.74,"l":6.685,"n":796,"o":6.73,"t":"2026-10-13T19:00:00Z","v":97556,"vw":6.702962},{"c":6.665,"h":6.685,"l":6.66,"n":908,"o":6.685,"t":"2026-10-13T19:15:00Z","v":73664,"vw":6.671618},{"c":6.69,"h":6.71,"l":6.655,"n":1321,"o":6.665,"t":"2026-10-13T19:30:00Z","v":104598,"vw":6.680818},{"c":6.67,"h":6.695,"l":6.655,"n":3655,"o":6.695,"t":"2026-10-13T19:45:00Z","v":343780,"vw":6.671844},{"c":6.66,"h":6.67,"l":6.66,"n":20,"o":6.67,"t":"2026-10-13T20:00:00Z","v":506501,"vw":6.660104},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-13T20:30:00Z","v":831,"vw":6.66},{"c":6.59,"h":6.59,"l":6.59,"n":3,"o":6.59,"t":"2026-10-14T12:30:00Z","v":113,"vw":6.59},{"c":6.46,"h":6.539,"l":6.46,"n":361,"o":6.51,"t":"2026-10-14T13:30:00Z","v":35019,"vw":6.502737},{"c":6.4,"h":6.45,"l":6.39,"n":586,"o":6.45,"t":"2026-10-14T13:45:00Z","v":31114,"vw":6.419557},{"c":6.285,"h":6.4042,"l":6.265,"n":1162,"o":6.395,"t":"2026-10-14T14:00:00Z","v":244430,"vw":6.339676},{"c":6.295,"h":6.32,"l":6.27,"n":1013,"o":6.285,"t":"2026-10-14T14:15:00Z","v":154206,"vw":6.295963},{"c":6.395,"h":6.415,"l":6.295,"n":2004,"o":6.295,"t":"2026-10-14T14:30:00Z","v":322022,"vw":6.353363},{"c":6.3,"h":6.39,"l":6.3,"n":886,"o":6.39,"t":"2026-10-14T14:45:00Z","v":81113,"vw":6.324471},{"c":6.3,"h":6.325,"l":6.27,"n":2661,"o":6.3,"t":"2026-10-14T15:00:00Z","v":330022,"vw":6.299695},{"c":6.36,"h":6.36,"l":6.3,"n":1238,"o":6.309,"t":"2026-10-14T15:15:00Z","v":137296,"vw":6.331359},{"c":6.34,"h":6.365,"l":6.34,"n":577,"o":6.36,"t":"2026-10-14T15:30:00Z","v":39548,"vw":6.349075},{"c":6.315,"h":6.3612,"l":6.3,"n":737,"o":6.345,"t":"2026-10-14T15:45:00Z","v":58318,"vw":6.337994},{"c":6.3,"h":6.33,"l":6.3,"n":795,"o":6.32,"t":"2026-10-14T16:00:00Z","v":79617,"vw":6.318321},{"c":6.295,"h":6.35,"l":6.29,"n":1606,"o":6.3,"t":"2026-10-14T16:15:00Z","v":368675,"vw":6.316344},{"c":6.265,"h":6.305,"l":6.25,"n":701,"o":6.29,"t":"2026-10-14T16:30:00Z","v":81314,"vw":6.269653},{"c":6.195,"h":6.26,"l":6.19,"n":731,"o":6.26,"t":"2026-10-14T16:45:00Z","v":72438,"vw":6.216916},{"c":6.185,"h":6.205,"l":6.18,"n":510,"o":6.2,"t":"2026-10-14T17:00:00Z","v":27208,"vw":6.190772},{"c":6.19,"h":6.21,"l":6.17,"n":607,"o":6.185,"t":"2026-10-14T17:15:00Z","v":44580,"vw":6.19072},{"c":6.195,"h":6.25,"l":6.18,"n":795,"o":6.185,"t":"2026-10-14T17:30:00Z","v":88205,"vw":6.225334},{"c":6.195,"h":6.205,"l":6.175,"n":488,"o":6.2,"t":"2026-10-14T17:45:00Z","v":42401,"vw":6.189828},{"c":6.205,"h":6.215,"l":6.17,"n":718,"o":6.195,"t":"2026-10-14T18:00:00Z","v":64867,"vw":6.193276},{"c":6.36,"h":6.36,"l":6.205,"n":1293,"o":6.21,"t":"2026-10-14T18:15:00Z","v":259945,"vw":6.275806},{"c":6.36,"h":6.365,"l":6.35,"n":528,"o":6.355,"t":"2026-10-14T18:30:00Z","v":62656,"vw":6.359128},{"c":6.395,"h":6.4,"l":6.34,"n":790,"o":6.36,"t":"2026-10-14T18:45:00Z","v":73300,"vw":6.371364},{"c":6.395,"h":6.43,"l":6.3612,"n":1809,"o":6.395,"t":"2026-10-14T19:00:00Z","v":222794,"vw":6.38808},{"c":6.425,"h":6.445,"l":6.385,"n":2157,"o":6.395,"t":"2026-10-14T19:15:00Z","v":261748,"vw":6.406651},{"c":6.425,"h":6.45,"l":6.42,"n":1719,"o":6.42,"t":"2026-10-14T19:30:00Z","v":166947,"vw":6.435694},{"c":6.47,"h":6.5,"l":6.395,"n":5128,"o":6.425,"t":"2026-10-14T19:45:00Z","v":991283,"vw":6.454119},{"c":6.49,"h":6.49,"l":6.46,"n":34,"o":6.47,"t":"2026-10-14T20:00:00Z","v":938264,"vw":6.462172},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-14T20:45:00Z","v":1500,"vw":6.46},{"c":6.5,"h":6.52,"l":6.5,"n":2,"o":6.52,"t":"2026-10-15T08:00:00Z","v":1306,"vw":6.504686},{"c":6.57,"h":6.57,"l":6.57,"n":3,"o":6.57,"t":"2026-10-15T11:30:00Z","v":419,"vw":6.57},{"c":6.57,"h":6.57,"l":6.57,"n":3,"o":6.57,"t":"2026-10-15T11:45:00Z","v":419,"vw":6.57},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-15T12:00:00Z","v":100,"vw":6.57},{"c":6.57,"h":6.57,"l":6.57,"n":3,"o":6.57,"t":"2026-10-15T12:15:00Z","v":419,"vw":6.57},{"c":6.56,"h":6.56,"l":6.5,"n":3,"o":6.5,"t":"2026-10-15T12:30:00Z","v":395,"vw":6.51519},{"c":6.59,"h":6.61,"l":6.53,"n":18,"o":6.56,"t":"2026-10-15T12:45:00Z","v":4570,"vw":6.584686},{"c":6.59,"h":6.59,"l":6.58,"n":3,"o":6.58,"t":"2026-10-15T13:00:00Z","v":1486,"vw":6.582692},{"c":6.71,"h":6.75,"l":6.63,"n":831,"o":6.63,"t":"2026-10-15T13:30:00Z","v":113803,"vw":6.669962},{"c":6.86,"h":6.93,"l":6.695,"n":891,"o":6.71,"t":"2026-10-15T13:45:00Z","v":69154,"vw":6.849392},{"c":6.9,"h":6.93,"l":6.85,"n":1016,"o":6.87,"t":"2026-10-15T14:00:00Z","v":110590,"vw":6.888998},{"c":6.875,"h":6.92,"l":6.86,"n":998,"o":6.905,"t":"2026-10-15T14:15:00Z","v":84471,"vw":6.903619},{"c":6.86,"h":6.95,"l":6.86,"n":727,"o":6.88,"t":"2026-10-15T14:30:00Z","v":60450,"vw":6.917034},{"c":6.835,"h":6.86,"l":6.805,"n":608,"o":6.86,"t":"2026-10-15T14:45:00Z","v":44842,"vw":6.825212},{"c":6.885,"h":6.9,"l":6.835,"n":541,"o":6.835,"t":"2026-10-15T15:00:00Z","v":28958,"vw":6.864086},{"c":6.915,"h":6.915,"l":6.865,"n":564,"o":6.885,"t":"2026-10-15T15:15:00Z","v":46944,"vw":6.888251},{"c":6.885,"h":6.94,"l":6.875,"n":793,"o":6.915,"t":"2026-10-15T15:30:00Z","v":65681,"vw":6.906736},{"c":6.87,"h":6.89,"l":6.85,"n":416,"o":6.885,"t":"2026-10-15T15:45:00Z","v":43961,"vw":6.870465},{"c":6.905,"h":6.93,"l":6.845,"n":1296,"o":6.865,"t":"2026-10-15T16:00:00Z","v":202710,"vw":6.907088},{"c":6.915,"h":6.93,"l":6.915,"n":324,"o":6.915,"t":"2026-10-15T16:15:00Z","v":24929,"vw":6.923612},{"c":6.895,"h":6.935,"l":6.895,"n":900,"o":6.915,"t":"2026-10-15T16:30:00Z","v":119110,"vw":6.917947},{"c":6.9,"h":6.9089,"l":6.88,"n":483,"o":6.9,"t":"2026-10-15T16:45:00Z","v":30479,"vw":6.892739},{"c":6.905,"h":6.92,"l":6.8909,"n":661,"o":6.905,"t":"2026-10-15T17:00:00Z","v":42677,"vw":6.908204},{"c":6.92,"h":6.92,"l":6.905,"n":490,"o":6.905,"t":"2026-10-15T17:15:00Z","v":38314,"vw":6.915926},{"c":6.905,"h":6.94,"l":6.905,"n":664,"o":6.92,"t":"2026-10-15T17:30:00Z","v":53099,"vw":6.919671},{"c":6.895,"h":6.92,"l":6.885,"n":702,"o":6.91,"t":"2026-10-15T17:45:00Z","v":73332,"vw":6.90274},{"c":6.885,"h":6.905,"l":6.875,"n":815,"o":6.895,"t":"2026-10-15T18:00:00Z","v":96599,"vw":6.889184},{"c":6.87,"h":6.9,"l":6.865,"n":859,"o":6.885,"t":"2026-10-15T18:15:00Z","v":86168,"vw":6.882516},{"c":6.815,"h":6.88,"l":6.81,"n":932,"o":6.865,"t":"2026-10-15T18:30:00Z","v":98402,"vw":6.839871},{"c":6.825,"h":6.83,"l":6.805,"n":741,"o":6.82,"t":"2026-10-15T18:45:00Z","v":73495,"vw":6.816576},{"c":6.79,"h":6.83,"l":6.775,"n":1053,"o":6.825,"t":"2026-10-15T19:00:00Z","v":94250,"vw":6.805232},{"c":6.765,"h":6.795,"l":6.755,"n":850,"o":6.79,"t":"2026-10-15T19:15:00Z","v":90554,"vw":6.772368},{"c":6.755,"h":6.78,"l":6.75,"n":1647,"o":6.765,"t":"2026-10-15T19:30:00Z","v":191476,"vw":6.764136},{"c":6.84,"h":6.84,"l":6.745,"n":4435,"o":6.755,"t":"2026-10-15T19:45:00Z","v":582519,"vw":6.805484},{"c":6.84,"h":6.84,"l":6.84,"n":13,"o":6.84,"t":"2026-10-15T20:00:00Z","v":465083,"vw":6.84},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-16T12:00:00Z","v":869,"vw":6.9},{"c":6.98,"h":6.99,"l":6.84,"n":134,"o":6.85,"t":"2026-10-16T13:30:00Z","v":42549,"vw":6.861813},{"c":7.03,"h":7.035,"l":6.975,"n":312,"o":6.99,"t":"2026-10-16T13:45:00Z","v":20778,"vw":7.009395},{"c":6.945,"h":7.01,"l":6.935,"n":535,"o":7,"t":"2026-10-16T14:00:00Z","v":33367,"vw":6.970219},{"c":6.97,"h":7.01,"l":6.93,"n":608,"o":6.945,"t":"2026-10-16T14:15:00Z","v":42360,"vw":6.971505},{"c":6.905,"h":6.9791,"l":6.905,"n":519,"o":6.975,"t":"2026-10-16T14:30:00Z","v":34682,"vw":6.942936},{"c":6.95,"h":6.95,"l":6.905,"n":408,"o":6.905,"t":"2026-10-16T14:45:00Z","v":31551,"vw":6.922822},{"c":6.96,"h":6.975,"l":6.9301,"n":589,"o":6.95,"t":"2026-10-16T15:00:00Z","v":62396,"vw":6.95329},{"c":6.905,"h":6.955,"l":6.894,"n":540,"o":6.955,"t":"2026-10-16T15:15:00Z","v":35021,"vw":6.917673},{"c":6.85,"h":6.92,"l":6.84,"n":612,"o":6.905,"t":"2026-10-16T15:30:00Z","v":43208,"vw":6.892329},{"c":6.84,"h":6.88,"l":6.83,"n":882,"o":6.845,"t":"2026-10-16T15:45:00Z","v":102260,"vw":6.858342},{"c":6.875,"h":6.875,"l":6.844,"n":665,"o":6.845,"t":"2026-10-16T16:00:00Z","v":56667,"vw":6.855598},{"c":6.865,"h":6.885,"l":6.86,"n":667,"o":6.875,"t":"2026-10-16T16:15:00Z","v":62830,"vw":6.871568},{"c":6.875,"h":6.88,"l":6.855,"n":536,"o":6.865,"t":"2026-10-16T16:30:00Z","v":52275,"vw":6.868113},{"c":6.8452,"h":6.895,"l":6.84,"n":609,"o":6.875,"t":"2026-10-16T16:45:00Z","v":60706,"vw":6.872253},{"c":6.785,"h":6.845,"l":6.77,"n":643,"o":6.845,"t":"2026-10-16T17:00:00Z","v":48379,"vw":6.799195},{"c":6.765,"h":6.79,"l":6.76,"n":630,"o":6.78,"t":"2026-10-16T17:15:00Z","v":40055,"vw":6.770513},{"c":6.775,"h":6.8,"l":6.75,"n":762,"o":6.765,"t":"2026-10-16T17:30:00Z","v":63578,"vw":6.772988},{"c":6.73,"h":6.775,"l":6.725,"n":552,"o":6.775,"t":"2026-10-16T17:45:00Z","v":41333,"vw":6.740496},{"c":6.725,"h":6.735,"l":6.695,"n":602,"o":6.73,"t":"2026-10-16T18:00:00Z","v":46371,"vw":6.713908},{"c":6.725,"h":6.74,"l":6.705,"n":618,"o":6.72,"t":"2026-10-16T18:15:00Z","v":50950,"vw":6.720933},{"c":6.745,"h":6.745,"l":6.72,"n":562,"o":6.725,"t":"2026-10-16T18:30:00Z","v":47789,"vw":6.731069},{"c":6.74,"h":6.755,"l":6.73,"n":561,"o":6.745,"t":"2026-10-16T18:45:00Z","v":44692,"vw":6.740581},{"c":6.76,"h":6.76,"l":6.7212,"n":618,"o":6.735,"t":"2026-10-16T19:00:00Z","v":41188,"vw":6.736026},{"c":6.755,"h":6.77,"l":6.7401,"n":922,"o":6.755,"t":"2026-10-16T19:15:00Z","v":78046,"vw":6.754634},{"c":6.725,"h":6.76,"l":6.72,"n":949,"o":6.755,"t":"2026-10-16T19:30:00Z","v":83012,"vw":6.739658},{"c":6.755,"h":6.78,"l":6.71,"n":2862,"o":6.73,"t":"2026-10-16T19:45:00Z","v":288334,"vw":6.755836},{"c":6.76,"h":6.76,"l":6.76,"n":24,"o":6.76,"t":"2026-10-16T20:00:00Z","v":423194,"vw":6.76},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-10-19T08:45:00Z","v":150,"vw":6.82},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-19T13:15:00Z","v":100,"vw":6.78},{"c":6.635,"h":6.82,"l":6.63,"n":187,"o":6.77,"t":"2026-10-19T13:30:00Z","v":23585,"vw":6.70241},{"c":6.62,"h":6.66,"l":6.6,"n":452,"o":6.62,"t":"2026-10-19T13:45:00Z","v":42359,"vw":6.626065},{"c":6.685,"h":6.685,"l":6.625,"n":520,"o":6.63,"t":"2026-10-19T14:00:00Z","v":44474,"vw":6.655859},{"c":6.695,"h":6.71,"l":6.675,"n":572,"o":6.68,"t":"2026-10-19T14:15:00Z","v":49334,"vw":6.690263},{"c":6.66,"h":6.695,"l":6.65,"n":411,"o":6.695,"t":"2026-10-19T14:30:00Z","v":27851,"vw":6.661212},{"c":6.625,"h":6.66,"l":6.615,"n":520,"o":6.65,"t":"2026-10-19T14:45:00Z","v":25977,"vw":6.635616},{"c":6.66,"h":6.665,"l":6.625,"n":459,"o":6.625,"t":"2026-10-19T15:00:00Z","v":24807,"vw":6.651715},{"c":6.65,"h":6.6691,"l":6.64,"n":513,"o":6.665,"t":"2026-10-19T15:15:00Z","v":38887,"vw":6.654592},{"c":6.645,"h":6.655,"l":6.635,"n":394,"o":6.645,"t":"2026-10-19T15:30:00Z","v":20020,"vw":6.643913},{"c":6.635,"h":6.655,"l":6.635,"n":419,"o":6.65,"t":"2026-10-19T15:45:00Z","v":25675,"vw":6.644995},{"c":6.625,"h":6.64,"l":6.615,"n":375,"o":6.635,"t":"2026-10-19T16:00:00Z","v":16203,"vw":6.624023},{"c":6.58,"h":6.625,"l":6.565,"n":829,"o":6.625,"t":"2026-10-19T16:15:00Z","v":89199,"vw":6.590332},{"c":6.575,"h":6.575,"l":6.555,"n":393,"o":6.575,"t":"2026-10-19T16:30:00Z","v":19751,"vw":6.566006},{"c":6.565,"h":6.575,"l":6.55,"n":521,"o":6.575,"t":"2026-10-19T16:45:00Z","v":33276,"vw":6.56341},{"c":6.545,"h":6.565,"l":6.544,"n":516,"o":6.56,"t":"2026-10-19T17:00:00Z","v":26666,"vw":6.553399},{"c":6.545,"h":6.555,"l":6.5401,"n":454,"o":6.545,"t":"2026-10-19T17:15:00Z","v":21425,"vw":6.548552},{"c":6.545,"h":6.555,"l":6.5,"n":992,"o":6.54,"t":"2026-10-19T17:30:00Z","v":117555,"vw":6.530248},{"c":6.525,"h":6.545,"l":6.52,"n":454,"o":6.545,"t":"2026-10-19T17:45:00Z","v":24635,"vw":6.530422},{"c":6.548,"h":6.55,"l":6.5113,"n":544,"o":6.53,"t":"2026-10-19T18:00:00Z","v":42018,"vw":6.530873},{"c":6.535,"h":6.555,"l":6.535,"n":469,"o":6.545,"t":"2026-10-19T18:15:00Z","v":38414,"vw":6.545511},{"c":6.554,"h":6.565,"l":6.534,"n":483,"o":6.535,"t":"2026-10-19T18:30:00Z","v":36853,"vw":6.551006},{"c":6.545,"h":6.565,"l":6.545,"n":918,"o":6.56,"t":"2026-10-19T18:45:00Z","v":83269,"vw":6.552371},{"c":6.555,"h":6.56,"l":6.545,"n":1014,"o":6.545,"t":"2026-10-19T19:00:00Z","v":99694,"vw":6.552326},{"c":6.535,"h":6.56,"l":6.53,"n":870,"o":6.555,"t":"2026-10-19T19:15:00Z","v":64904,"vw":6.547655},{"c":6.495,"h":6.54,"l":6.48,"n":1271,"o":6.535,"t":"2026-10-19T19:30:00Z","v":105023,"vw":6.502253},{"c":6.43,"h":6.51,"l":6.405,"n":3494,"o":6.495,"t":"2026-10-19T19:45:00Z","v":392213,"vw":6.436279},{"c":6.43,"h":6.43,"l":6.43,"n":38,"o":6.43,"t":"2026-10-19T20:00:00Z","v":389276,"vw":6.43},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-20T12:15:00Z","v":927,"vw":6.47},{"c":6.575,"h":6.625,"l":6.47,"n":199,"o":6.47,"t":"2026-10-20T13:30:00Z","v":28123,"vw":6.524917},{"c":6.7,"h":6.7,"l":6.59,"n":412,"o":6.59,"t":"2026-10-20T13:45:00Z","v":28615,"vw":6.648821},{"c":6.585,"h":6.7,"l":6.585,"n":413,"o":6.7,"t":"2026-10-20T14:00:00Z","v":31666,"vw":6.633861},{"c":6.74,"h":6.74,"l":6.58,"n":485,"o":6.59,"t":"2026-10-20T14:15:00Z","v":35164,"vw":6.640653},{"c":6.73,"h":6.76,"l":6.695,"n":594,"o":6.75,"t":"2026-10-20T14:30:00Z","v":39381,"vw":6.730902},{"c":6.805,"h":6.815,"l":6.72,"n":476,"o":6.74,"t":"2026-10-20T14:45:00Z","v":32083,"vw":6.771479},{"c":6.78,"h":6.81,"l":6.76,"n":485,"o":6.8,"t":"2026-10-20T15:00:00Z","v":32087,"vw":6.788836},{"c":6.765,"h":6.81,"l":6.765,"n":628,"o":6.79,"t":"2026-10-20T15:15:00Z","v":43949,"vw":6.780058},{"c":6.79,"h":6.8,"l":6.755,"n":426,"o":6.765,"t":"2026-10-20T15:30:00Z","v":38719,"vw":6.77869},{"c":6.755,"h":6.79,"l":6.755,"n":272,"o":6.785,"t":"2026-10-20T15:45:00Z","v":17392,"vw":6.77556},{"c":6.735,"h":6.765,"l":6.72,"n":363,"o":6.76,"t":"2026-10-20T16:00:00Z","v":29313,"vw":6.739743},{"c":6.725,"h":6.74,"l":6.715,"n":315,"o":6.735,"t":"2026-10-20T16:15:00Z","v":21518,"vw":6.725152},{"c":6.745,"h":6.76,"l":6.725,"n":274,"o":6.725,"t":"2026-10-20T16:30:00Z","v":21332,"vw":6.743037},{"c":6.715,"h":6.755,"l":6.71,"n":272,"o":6.75,"t":"2026-10-20T16:45:00Z","v":20850,"vw":6.737929},{"c":6.725,"h":6.735,"l":6.72,"n":244,"o":6.72,"t":"2026-10-20T17:00:00Z","v":17479,"vw":6.724884},{"c":6.74,"h":6.76,"l":6.72,"n":455,"o":6.725,"t":"2026-10-20T17:15:00Z","v":93156,"vw":6.743129},{"c":6.725,"h":6.745,"l":6.72,"n":220,"o":6.745,"t":"2026-10-20T17:30:00Z","v":15115,"vw":6.733389},{"c":6.735,"h":6.735,"l":6.725,"n":220,"o":6.725,"t":"2026-10-20T17:45:00Z","v":15276,"vw":6.731279},{"c":6.725,"h":6.755,"l":6.725,"n":588,"o":6.735,"t":"2026-10-20T18:00:00Z","v":64123,"vw":6.734277},{"c":6.725,"h":6.735,"l":6.72,"n":235,"o":6.725,"t":"2026-10-20T18:15:00Z","v":15165,"vw":6.726497},{"c":6.73,"h":6.73,"l":6.715,"n":337,"o":6.725,"t":"2026-10-20T18:30:00Z","v":22056,"vw":6.722354},{"c":6.76,"h":6.76,"l":6.725,"n":365,"o":6.725,"t":"2026-10-20T18:45:00Z","v":29189,"vw":6.742974},{"c":6.72,"h":6.805,"l":6.715,"n":754,"o":6.76,"t":"2026-10-20T19:00:00Z","v":100649,"vw":6.767231},{"c":6.695,"h":6.725,"l":6.685,"n":1022,"o":6.72,"t":"2026-10-20T19:15:00Z","v":137090,"vw":6.70309},{"c":6.625,"h":6.69,"l":6.62,"n":1498,"o":6.69,"t":"2026-10-20T19:30:00Z","v":200660,"vw":6.638562},{"c":6.695,"h":6.71,"l":6.615,"n":4471,"o":6.62,"t":"2026-10-20T19:45:00Z","v":556829,"vw":6.667761},{"c":6.69,"h":6.69,"l":6.69,"n":23,"o":6.69,"t":"2026-10-20T20:00:00Z","v":872853,"vw":6.69},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-20T20:30:00Z","v":2700,"vw":6.69},{"c":6.64,"h":6.72,"l":6.58,"n":165,"o":6.72,"t":"2026-10-21T13:30:00Z","v":18720,"vw":6.682783},{"c":6.6899,"h":6.695,"l":6.64,"n":268,"o":6.64,"t":"2026-10-21T13:45:00Z","v":18304,"vw":6.67186},{"c":6.6811,"h":6.69,"l":6.625,"n":769,"o":6.69,"t":"2026-10-21T14:00:00Z","v":64335,"vw":6.654112},{"c":6.65,"h":6.685,"l":6.65,"n":410,"o":6.68,"t":"2026-10-21T14:15:00Z","v":23888,"vw":6.668686},{"c":6.68,"h":6.69,"l":6.645,"n":386,"o":6.645,"t":"2026-10-21T14:30:00Z","v":22789,"vw":6.670392},{"c":6.66,"h":6.705,"l":6.66,"n":368,"o":6.675,"t":"2026-10-21T14:45:00Z","v":26278,"vw":6.68839},{"c":6.635,"h":6.66,"l":6.635,"n":326,"o":6.655,"t":"2026-10-21T15:00:00Z","v":18000,"vw":6.647659},{"c":6.68,"h":6.68,"l":6.6312,"n":415,"o":6.635,"t":"2026-10-21T15:15:00Z","v":25984,"vw":6.651229},{"c":6.67,"h":6.69,"l":6.67,"n":272,"o":6.675,"t":"2026-10-21T15:30:00Z","v":15233,"vw":6.676353},{"c":6.665,"h":6.72,"l":6.65,"n":1268,"o":6.6675,"t":"2026-10-21T15:45:00Z","v":465862,"vw":6.688288},{"c":6.72,"h":6.72,"l":6.655,"n":508,"o":6.665,"t":"2026-10-21T16:00:00Z","v":51041,"vw":6.677784},{"c":6.715,"h":6.725,"l":6.7,"n":323,"o":6.72,"t":"2026-10-21T16:15:00Z","v":21772,"vw":6.716695},{"c":6.735,"h":6.76,"l":6.695,"n":687,"o":6.715,"t":"2026-10-21T16:30:00Z","v":78886,"vw":6.72764},{"c":6.715,"h":6.73,"l":6.705,"n":314,"o":6.73,"t":"2026-10-21T16:45:00Z","v":24909,"vw":6.717909},{"c":6.735,"h":6.75,"l":6.705,"n":463,"o":6.715,"t":"2026-10-21T17:00:00Z","v":41680,"vw":6.727057},{"c":6.725,"h":6.74,"l":6.725,"n":284,"o":6.735,"t":"2026-10-21T17:15:00Z","v":16797,"vw":6.733197},{"c":6.725,"h":6.73,"l":6.72,"n":341,"o":6.725,"t":"2026-10-21T17:30:00Z","v":22943,"vw":6.723152},{"c":6.745,"h":6.75,"l":6.7208,"n":474,"o":6.725,"t":"2026-10-21T17:45:00Z","v":33028,"vw":6.733586},{"c":6.73,"h":6.745,"l":6.72,"n":529,"o":6.745,"t":"2026-10-21T18:00:00Z","v":28917,"vw":6.730836},{"c":6.73,"h":6.755,"l":6.725,"n":456,"o":6.73,"t":"2026-10-21T18:15:00Z","v":29334,"vw":6.740251},{"c":6.735,"h":6.745,"l":6.725,"n":445,"o":6.73,"t":"2026-10-21T18:30:00Z","v":42565,"vw":6.734442},{"c":6.68,"h":6.755,"l":6.68,"n":890,"o":6.735,"t":"2026-10-21T18:45:00Z","v":100724,"vw":6.730398},{"c":6.6899,"h":6.69,"l":6.655,"n":886,"o":6.685,"t":"2026-10-21T19:00:00Z","v":93233,"vw":6.670755},{"c":6.745,"h":6.745,"l":6.685,"n":919,"o":6.69,"t":"2026-10-21T19:15:00Z","v":73702,"vw":6.720546},{"c":6.75,"h":6.75,"l":6.7399,"n":962,"o":6.745,"t":"2026-10-21T19:30:00Z","v":81750,"vw":6.747121},{"c":6.775,"h":6.78,"l":6.73,"n":3009,"o":6.75,"t":"2026-10-21T19:45:00Z","v":335867,"vw":6.752997},{"c":6.76,"h":6.76,"l":6.76,"n":26,"o":6.76,"t":"2026-10-21T20:00:00Z","v":457415,"vw":6.76},{"c":6.75,"h":6.75,"l":6.75,"n":4,"o":6.75,"t":"2026-10-21T22:00:00Z","v":350,"vw":6.75},{"c":6.75,"h":6.75,"l":6.72,"n":4,"o":6.75,"t":"2026-10-22T11:15:00Z","v":1862,"vw":6.734436},{"c":6.71,"h":6.71,"l":6.71,"n":2,"o":6.71,"t":"2026-10-22T12:15:00Z","v":298,"vw":6.71},{"c":6.73,"h":6.76,"l":6.71,"n":12,"o":6.75,"t":"2026-10-22T12:45:00Z","v":2813,"vw":6.727304},{"c":6.87,"h":6.89,"l":6.71,"n":308,"o":6.76,"t":"2026-10-22T13:30:00Z","v":51841,"vw":6.829711},{"c":7.05,"h":7.05,"l":6.87,"n":477,"o":6.87,"t":"2026-10-22T13:45:00Z","v":35287,"vw":6.965663},{"c":7.195,"h":7.21,"l":7.07,"n":852,"o":7.075,"t":"2026-10-22T14:00:00Z","v":73004,"vw":7.15306},{"c":7.16,"h":7.27,"l":7.145,"n":913,"o":7.2,"t":"2026-10-22T14:15:00Z","v":76323,"vw":7.22021},{"c":7.19,"h":7.2,"l":7.095,"n":862,"o":7.165,"t":"2026-10-22T14:30:00Z","v":100676,"vw":7.156354},{"c":7.23,"h":7.25,"l":7.18,"n":776,"o":7.185,"t":"2026-10-22T14:45:00Z","v":58976,"vw":7.205931},{"c":7.24,"h":7.245,"l":7.1763,"n":779,"o":7.23,"t":"2026-10-22T15:00:00Z","v":59877,"vw":7.216702},{"c":7.265,"h":7.295,"l":7.235,"n":1066,"o":7.2399,"t":"2026-10-22T15:15:00Z","v":101232,"vw":7.262171},{"c":7.28,"h":7.31,"l":7.2515,"n":894,"o":7.27,"t":"2026-10-22T15:30:00Z","v":100176,"vw":7.290282},{"c":7.3,"h":7.32,"l":7.275,"n":522,"o":7.275,"t":"2026-10-22T15:45:00Z","v":26722,"vw":7.294431},{"c":7.3,"h":7.32,"l":7.28,"n":615,"o":7.305,"t":"2026-10-22T16:00:00Z","v":75528,"vw":7.305236},{"c":7.28,"h":7.3,"l":7.275,"n":480,"o":7.3,"t":"2026-10-22T16:15:00Z","v":21438,"vw":7.28849},{"c":7.24,"h":7.32,"l":7.24,"n":551,"o":7.285,"t":"2026-10-22T16:30:00Z","v":30201,"vw":7.280453},{"c":7.255,"h":7.265,"l":7.2,"n":653,"o":7.235,"t":"2026-10-22T16:45:00Z","v":36655,"vw":7.238788},{"c":7.225,"h":7.25,"l":7.205,"n":733,"o":7.25,"t":"2026-10-22T17:00:00Z","v":65759,"vw":7.228964},{"c":7.215,"h":7.25,"l":7.21,"n":714,"o":7.23,"t":"2026-10-22T17:15:00Z","v":65874,"vw":7.233376},{"c":7.195,"h":7.22,"l":7.185,"n":592,"o":7.22,"t":"2026-10-22T17:30:00Z","v":42247,"vw":7.202054},{"c":7.215,"h":7.22,"l":7.165,"n":491,"o":7.195,"t":"2026-10-22T17:45:00Z","v":29161,"vw":7.181764},{"c":7.235,"h":7.235,"l":7.17,"n":533,"o":7.215,"t":"2026-10-22T18:00:00Z","v":26849,"vw":7.205539},{"c":7.22,"h":7.265,"l":7.205,"n":702,"o":7.235,"t":"2026-10-22T18:15:00Z","v":48878,"vw":7.234785},{"c":7.23,"h":7.235,"l":7.195,"n":577,"o":7.22,"t":"2026-10-22T18:30:00Z","v":31114,"vw":7.217883},{"c":7.22,"h":7.245,"l":7.22,"n":673,"o":7.235,"t":"2026-10-22T18:45:00Z","v":34569,"vw":7.233651},{"c":7.295,"h":7.295,"l":7.225,"n":764,"o":7.225,"t":"2026-10-22T19:00:00Z","v":59431,"vw":7.26457},{"c":7.305,"h":7.3199,"l":7.265,"n":735,"o":7.295,"t":"2026-10-22T19:15:00Z","v":58917,"vw":7.299295},{"c":7.315,"h":7.33,"l":7.275,"n":1265,"o":7.31,"t":"2026-10-22T19:30:00Z","v":90035,"vw":7.307479},{"c":7.35,"h":7.4,"l":7.305,"n":3579,"o":7.315,"t":"2026-10-22T19:45:00Z","v":352377,"vw":7.350826},{"c":7.35,"h":7.35,"l":7.35,"n":24,"o":7.35,"t":"2026-10-22T20:00:00Z","v":465671,"vw":7.35}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.375,"strike":11.909553395003334,"iv":1.659923035511355,"gamma":0.11289447140958106,"theta":-0.017898662334392346,"vega":0.006367291130314198,"rho":0.0011480581035301439,"breakevenPct":67.13678088439912},{"delta":0.3,"premium":0.375,"strike":10.967876409485383,"iv":1.4166821976910682,"gamma":0.167651500226702,"theta":-0.015743821194172905,"vega":0.006771519372934488,"rho":0.0014326589245644383,"breakevenPct":54.32484910864467},{"delta":0.35,"premium":0.375,"strike":10.026199423967432,"iv":1.1734413598707816,"gamma":0.22240852904382294,"theta":-0.013588980053953467,"vega":0.007175747615554778,"rho":0.0017172597455987326,"breakevenPct":41.51291733289024},{"delta":0.4,"premium":0.375,"strike":9.08452243844948,"iv":0.9302005220504944,"gamma":0.27716555786094393,"theta":-0.011434138913734026,"vega":0.0075799758581750675,"rho":0.0020018605666330272,"breakevenPct":28.700985557135787},{"delta":0.45,"premium":0.375,"strike":8.142845452931528,"iv":0.6869596842302077,"gamma":0.33192258667806485,"theta":-0.009279297773514586,"vega":0.007984204100795356,"rho":0.0022864613876673215,"breakevenPct":15.889053781381357}],"put":[{"delta":0.1,"premium":0.375,"strike":3.533837493211111,"iv":3.0409567389690384,"gamma":0.03533015649489783,"theta":-0.016241708148293996,"vega":0.00352327054370556,"rho":-0.0008898350862682719,"breakevenPct":57.02261913998488},{"delta":0.15,"premium":0.375,"strike":4.928471418048372,"iv":1.8423682084333382,"gamma":0.06250446415668452,"theta":-0.014882649914978896,"vega":0.004819698146536593,"rho":-0.001186914490408059,"breakevenPct":38.04800791770922},{"delta":0.2,"premium":0.41694923668044886,"strike":5.349576972337074,"iv":1.6342966584374135,"gamma":0.09171078846200183,"theta":-0.014139947924433958,"vega":0.0053635456428616154,"rho":-0.001516919444848543,"breakevenPct":32.889418562494896},{"delta":0.25,"premium":0.46116629687913824,"strike":5.7180524739928185,"iv":1.4797735846818596,"gamma":0.12102696590168621,"theta":-0.0134305668544487,"vega":0.0058667078013843,"rho":-0.001848704392042929,"breakevenPct":28.4777390868887},{"delta":0.3,"premium":0.5053833570778276,"strike":6.086527975648563,"iv":1.3252505109263053,"gamma":0.1503431433413706,"theta":-0.012721185784463445,"vega":0.006369869959906983,"rho":-0.002180489339237315,"breakevenPct":24.066059611282505},{"delta":0.35,"premium":0.549600417276517,"strike":6.455003477304308,"iv":1.1707274371707515,"gamma":0.179659320781055,"theta":-0.01201180471447819,"vega":0.006873032118429667,"rho":-0.0025122742864317014,"breakevenPct":19.65438013567631},{"delta":0.4,"premium":0.5938174774752063,"strike":6.823478978960052,"iv":1.0162043634151972,"gamma":0.20897549822073946,"theta":-0.01130242364449293,"vega":0.0073761942769523525,"rho":-0.002844059233626088,"breakevenPct":15.24270066007011},{"delta":0.45,"premium":0.6380345376738957,"strike":7.191954480615797,"iv":0.8616812896596432,"gamma":0.2382916756604238,"theta":-0.010593042574507675,"vega":0.007879356435475035,"rho":-0.0031758441808204738,"breakevenPct":10.831021184463918},{"delta":0.5,"premium":0.7859307359307358,"strike":7.610930735930736,"iv":0.7703761904761904,"gamma":0.2559888528138528,"theta":-0.010421536796536797,"vega":0.008260064935064934,"rho":-0.003588702646626659,"breakevenPct":7.142857142857135},{"delta":0.55,"premium":1.462337662337663,"strike":8.287337662337663,"iv":1.0013285714285716,"gamma":0.21445746753246747,"theta":-0.012991883116883119,"vega":0.008016558441558441,"rho":-0.004414838317063723,"breakevenPct":7.142857142857135},{"delta":0.6,"premium":2.1387445887445886,"strike":8.96374458874459,"iv":1.2322809523809524,"gamma":0.17292608225108225,"theta":-0.015562229437229437,"vega":0.007773051948051948,"rho":-0.005240973987500785,"breakevenPct":7.142857142857135},{"delta":0.65,"premium":2.8151515151515154,"strike":9.640151515151516,"iv":1.4632333333333336,"gamma":0.13139469696969694,"theta":-0.01813257575757576,"vega":0.0075295454545454546,"rho":-0.006067109657937849,"breakevenPct":7.142857142857135},{"delta":0.7,"premium":4.2769956937946265,"strike":11.113126963428916,"iv":1.802915262226551,"gamma":0.09495936751788629,"theta":-0.021129826718172,"vega":0.007160540936532855,"rho":-0.00752239934319885,"breakevenPct":6.99141129749266}]},"raw":{"call":[{"delta":0.25,"premium":0.375,"strike":11.909553395003334,"iv":1.659923035511355,"gamma":0.11289447140958106,"theta":-0.017898662334392346,"vega":0.006367291130314198,"rho":0.0011480581035301439,"breakevenPct":67.13678088439912},{"delta":0.3,"premium":0.375,"strike":10.967876409485383,"iv":1.4166821976910682,"gamma":0.167651500226702,"theta":-0.015743821194172905,"vega":0.006771519372934488,"rho":0.0014326589245644383,"breakevenPct":54.32484910864467},{"delta":0.35,"premium":0.375,"strike":10.026199423967432,"iv":1.1734413598707816,"gamma":0.22240852904382294,"theta":-0.013588980053953467,"vega":0.007175747615554778,"rho":0.0017172597455987326,"breakevenPct":41.51291733289024},{"delta":0.4,"premium":0.375,"strike":9.08452243844948,"iv":0.9302005220504944,"gamma":0.27716555786094393,"theta":-0.011434138913734026,"vega":0.0075799758581750675,"rho":0.0020018605666330272,"breakevenPct":28.700985557135787},{"delta":0.45,"premium":0.375,"strike":8.142845452931528,"iv":0.6869596842302077,"gamma":0.33192258667806485,"theta":-0.009279297773514586,"vega":0.007984204100795356,"rho":0.0022864613876673215,"breakevenPct":15.889053781381357}],"put":[{"delta":0.1,"premium":0.375,"strike":3.533837493211111,"iv":3.0409567389690384,"gamma":0.03533015649489783,"theta":-0.016241708148293996,"vega":0.00352327054370556,"rho":-0.0008898350862682719,"breakevenPct":57.02261913998488},{"delta":0.15,"premium":0.375,"strike":4.928471418048372,"iv":1.8423682084333382,"gamma":0.06250446415668452,"theta":-0.014882649914978896,"vega":0.004819698146536593,"rho":-0.001186914490408059,"breakevenPct":38.04800791770922},{"delta":0.2,"premium":0.41694923668044886,"strike":5.349576972337074,"iv":1.6342966584374135,"gamma":0.09171078846200183,"theta":-0.014139947924433958,"vega":0.0053635456428616154,"rho":-0.001516919444848543,"breakevenPct":32.889418562494896},{"delta":0.25,"premium":0.46116629687913824,"strike":5.7180524739928185,"iv":1.4797735846818596,"gamma":0.12102696590168621,"theta":-0.0134305668544487,"vega":0.0058667078013843,"rho":-0.001848704392042929,"breakevenPct":28.4777390868887},{"delta":0.3,"premium":0.5053833570778276,"strike":6.086527975648563,"iv":1.3252505109263053,"gamma":0.1503431433413706,"theta":-0.012721185784463445,"vega":0.006369869959906983,"rho":-0.002180489339237315,"breakevenPct":24.066059611282505},{"delta":0.35,"premium":0.549600417276517,"strike":6.455003477304308,"iv":1.1707274371707515,"gamma":0.179659320781055,"theta":-0.01201180471447819,"vega":0.006873032118429667,"rho":-0.0025122742864317014,"breakevenPct":19.65438013567631},{"delta":0.4,"premium":0.5938174774752063,"strike":6.823478978960052,"iv":1.0162043634151972,"gamma":0.20897549822073946,"theta":-0.01130242364449293,"vega":0.0073761942769523525,"rho":-0.002844059233626088,"breakevenPct":15.24270066007011},{"delta":0.45,"premium":0.6380345376738957,"strike":7.191954480615797,"iv":0.8616812896596432,"gamma":0.2382916756604238,"theta":-0.010593042574507675,"vega":0.007879356435475035,"rho":-0.0031758441808204738,"breakevenPct":10.831021184463918},{"delta":0.5,"premium":0.7859307359307358,"strike":7.610930735930736,"iv":0.7703761904761904,"gamma":0.2559888528138528,"theta":-0.010421536796536797,"vega":0.008260064935064934,"rho":-0.003588702646626659,"breakevenPct":7.142857142857135},{"delta":0.55,"premium":1.462337662337663,"strike":8.287337662337663,"iv":1.0013285714285716,"gamma":0.21445746753246747,"theta":-0.012991883116883119,"vega":0.008016558441558441,"rho":-0.004414838317063723,"breakevenPct":7.142857142857135},{"delta":0.6,"premium":2.1387445887445886,"strike":8.96374458874459,"iv":1.2322809523809524,"gamma":0.17292608225108225,"theta":-0.015562229437229437,"vega":0.007773051948051948,"rho":-0.005240973987500785,"breakevenPct":7.142857142857135},{"delta":0.65,"premium":2.8151515151515154,"strike":9.640151515151516,"iv":1.4632333333333336,"gamma":0.13139469696969694,"theta":-0.01813257575757576,"vega":0.0075295454545454546,"rho":-0.006067109657937849,"breakevenPct":7.142857142857135},{"delta":0.7,"premium":4.2769956937946265,"strike":11.113126963428916,"iv":1.802915262226551,"gamma":0.09495936751788629,"theta":-0.021129826718172,"vega":0.007160540936532855,"rho":-0.00752239934319885,"breakevenPct":6.99141129749266}]}},"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"}}