{"symbol":"NMFC","url":"https://intraalpha.com/companies/NMFC","capturedAt":"2026-10-23T03:17:39.264Z","state":"ready","quote":{"symbol":"NMFC","last_price":6.72,"prev_close":6.51,"regular_close":6.72,"change":0.21,"change_pct":3.2258,"regular_change":0.21,"regular_change_pct":3.2258,"extended_change":0,"extended_change_pct":0,"bid":6.47,"ask":6.73,"bid_size":100,"ask_size":200,"volume":447376,"vwap":6.676662,"open":6.51,"high":6.735,"low":6.51,"close":6.72,"trade_count":2851,"last_trade_at":"2026-10-22T20:00:05.817284754Z","last_quote_at":"2026-10-22T20:24:02.171814349Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:36.859588437-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NMFC","fetched_at":"2026-10-23T03:17:38.768255+00:00","name":"New Mountain Finance Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"New Mountain Finance Corporation (NMFC) is a leading business development company focused on delivering tailored debt and equity financing solutions for middle-market enterprises across a variety of industries. Strategically backed by New Mountain Capital, NMFC emphasizes a disciplined investment approach aimed at capital preservation and sustainable income, thereby providing attractive risk-adjusted returns for its investors. With a seasoned management team and a strong commitment to shareholder value, NMFC is adept at managing the complexities of the middle-market, positioning itself for resilience and growth in a competitive investment environment.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":614885000,"ebitda":null,"pe_ratio":null,"peg_ratio":1.34,"book_value":10.89,"dividend_per_share":1.21,"dividend_yield":0.184,"eps":-0.48,"revenue_ttm":288200000,"gross_profit_ttm":288200000,"profit_margin":-0.168,"operating_margin_ttm":0.766,"return_on_assets_ttm":0.0524,"return_on_equity_ttm":-0.0406,"quarterly_earnings_growth":1.571,"quarterly_revenue_growth":-0.264,"analyst_target_price":8.29,"analyst_number":0,"beta":0.654,"fifty_two_week_high":8.52,"fifty_two_week_low":6.48,"fifty_day_ma":7.17,"two_hundred_day_ma":7.75,"shares_outstanding":94452000,"forward_pe":6.78,"price_to_sales":2.134,"price_to_book":0.654,"ev_to_revenue":167.58,"ev_to_ebitda":16.16},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:38.768255+00:00"},"optionObservedAt":"2026-10-22T19:49:58.301Z","bars":[{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-16T11:25:00Z","v":129,"vw":6.91},{"c":6.5751,"h":6.5751,"l":6.5751,"n":1,"o":6.5751,"t":"2026-10-16T12:10:00Z","v":600,"vw":6.5751},{"c":6.78,"h":6.86,"l":6.78,"n":13,"o":6.86,"t":"2026-10-16T13:30:00Z","v":5017,"vw":6.850371},{"c":6.775,"h":6.83,"l":6.77,"n":78,"o":6.78,"t":"2026-10-16T13:35:00Z","v":14325,"vw":6.787052},{"c":6.79,"h":6.795,"l":6.78,"n":54,"o":6.78,"t":"2026-10-16T13:40:00Z","v":3660,"vw":6.785837},{"c":6.795,"h":6.795,"l":6.775,"n":105,"o":6.78,"t":"2026-10-16T13:45:00Z","v":14557,"vw":6.784915},{"c":6.8,"h":6.825,"l":6.795,"n":42,"o":6.795,"t":"2026-10-16T13:50:00Z","v":4305,"vw":6.809773},{"c":6.82,"h":6.82,"l":6.79,"n":54,"o":6.79,"t":"2026-10-16T13:55:00Z","v":6308,"vw":6.794757},{"c":6.805,"h":6.82,"l":6.805,"n":50,"o":6.82,"t":"2026-10-16T14:00:00Z","v":2838,"vw":6.81397},{"c":6.83,"h":6.83,"l":6.815,"n":55,"o":6.815,"t":"2026-10-16T14:05:00Z","v":2653,"vw":6.820952},{"c":6.815,"h":6.83,"l":6.815,"n":39,"o":6.83,"t":"2026-10-16T14:10:00Z","v":2051,"vw":6.818077},{"c":6.81,"h":6.815,"l":6.81,"n":61,"o":6.815,"t":"2026-10-16T14:15:00Z","v":5197,"vw":6.811731},{"c":6.83,"h":6.83,"l":6.805,"n":60,"o":6.81,"t":"2026-10-16T14:20:00Z","v":3393,"vw":6.814182},{"c":6.81,"h":6.83,"l":6.81,"n":54,"o":6.83,"t":"2026-10-16T14:25:00Z","v":2559,"vw":6.824118},{"c":6.825,"h":6.825,"l":6.815,"n":42,"o":6.815,"t":"2026-10-16T14:30:00Z","v":2633,"vw":6.818489},{"c":6.83,"h":6.835,"l":6.83,"n":17,"o":6.83,"t":"2026-10-16T14:35:00Z","v":1188,"vw":6.830656},{"c":6.825,"h":6.83,"l":6.825,"n":65,"o":6.83,"t":"2026-10-16T14:40:00Z","v":7021,"vw":6.827835},{"c":6.82,"h":6.825,"l":6.815,"n":58,"o":6.825,"t":"2026-10-16T14:45:00Z","v":5189,"vw":6.81966},{"c":6.8,"h":6.8136,"l":6.8,"n":8,"o":6.8136,"t":"2026-10-16T14:50:00Z","v":476,"vw":6.804533},{"c":6.81,"h":6.81,"l":6.805,"n":123,"o":6.805,"t":"2026-10-16T14:55:00Z","v":2048,"vw":6.809091},{"c":6.81,"h":6.81,"l":6.8,"n":36,"o":6.8,"t":"2026-10-16T15:00:00Z","v":2339,"vw":6.803042},{"c":6.82,"h":6.82,"l":6.81,"n":30,"o":6.81,"t":"2026-10-16T15:05:00Z","v":2134,"vw":6.814467},{"c":6.825,"h":6.831,"l":6.82,"n":92,"o":6.82,"t":"2026-10-16T15:10:00Z","v":16383,"vw":6.829404},{"c":6.8101,"h":6.82,"l":6.8101,"n":25,"o":6.82,"t":"2026-10-16T15:15:00Z","v":1281,"vw":6.816782},{"c":6.81,"h":6.81,"l":6.81,"n":42,"o":6.81,"t":"2026-10-16T15:20:00Z","v":3070,"vw":6.81},{"c":6.815,"h":6.815,"l":6.805,"n":31,"o":6.805,"t":"2026-10-16T15:25:00Z","v":2201,"vw":6.812043},{"c":6.815,"h":6.815,"l":6.815,"n":11,"o":6.815,"t":"2026-10-16T15:30:00Z","v":797,"vw":6.815},{"c":6.82,"h":6.825,"l":6.815,"n":41,"o":6.815,"t":"2026-10-16T15:35:00Z","v":2817,"vw":6.818585},{"c":6.815,"h":6.82,"l":6.81,"n":26,"o":6.81,"t":"2026-10-16T15:45:00Z","v":1697,"vw":6.817518},{"c":6.785,"h":6.81,"l":6.785,"n":58,"o":6.81,"t":"2026-10-16T15:50:00Z","v":3983,"vw":6.793159},{"c":6.785,"h":6.785,"l":6.78,"n":26,"o":6.78,"t":"2026-10-16T15:55:00Z","v":1962,"vw":6.783404},{"c":6.785,"h":6.785,"l":6.78,"n":16,"o":6.785,"t":"2026-10-16T16:00:00Z","v":1972,"vw":6.784092},{"c":6.8,"h":6.8,"l":6.79,"n":45,"o":6.79,"t":"2026-10-16T16:05:00Z","v":3043,"vw":6.796732},{"c":6.79,"h":6.8,"l":6.79,"n":10,"o":6.8,"t":"2026-10-16T16:10:00Z","v":645,"vw":6.796667},{"c":6.79,"h":6.79,"l":6.78,"n":10,"o":6.785,"t":"2026-10-16T16:15:00Z","v":1462,"vw":6.781131},{"c":6.7801,"h":6.7801,"l":6.775,"n":72,"o":6.78,"t":"2026-10-16T16:20:00Z","v":7771,"vw":6.779229},{"c":6.775,"h":6.78,"l":6.775,"n":16,"o":6.78,"t":"2026-10-16T16:25:00Z","v":1046,"vw":6.776795},{"c":6.765,"h":6.7725,"l":6.765,"n":31,"o":6.7725,"t":"2026-10-16T16:30:00Z","v":1706,"vw":6.769169},{"c":6.76,"h":6.76,"l":6.76,"n":5,"o":6.76,"t":"2026-10-16T16:35:00Z","v":1302,"vw":6.76},{"c":6.755,"h":6.755,"l":6.75,"n":67,"o":6.75,"t":"2026-10-16T16:40:00Z","v":6870,"vw":6.75081},{"c":6.761,"h":6.761,"l":6.755,"n":35,"o":6.755,"t":"2026-10-16T16:45:00Z","v":2253,"vw":6.759829},{"c":6.755,"h":6.76,"l":6.755,"n":70,"o":6.755,"t":"2026-10-16T16:50:00Z","v":6619,"vw":6.75517},{"c":6.75,"h":6.75,"l":6.75,"n":8,"o":6.75,"t":"2026-10-16T16:55:00Z","v":348,"vw":6.75},{"c":6.74,"h":6.75,"l":6.74,"n":63,"o":6.75,"t":"2026-10-16T17:00:00Z","v":6433,"vw":6.746963},{"c":6.735,"h":6.7401,"l":6.735,"n":27,"o":6.7401,"t":"2026-10-16T17:05:00Z","v":6873,"vw":6.739353},{"c":6.73,"h":6.73,"l":6.73,"n":20,"o":6.73,"t":"2026-10-16T17:10:00Z","v":1530,"vw":6.73},{"c":6.725,"h":6.73,"l":6.72,"n":56,"o":6.72,"t":"2026-10-16T17:15:00Z","v":3895,"vw":6.726645},{"c":6.735,"h":6.735,"l":6.725,"n":37,"o":6.725,"t":"2026-10-16T17:20:00Z","v":2293,"vw":6.728774},{"c":6.73,"h":6.735,"l":6.72,"n":31,"o":6.72,"t":"2026-10-16T17:25:00Z","v":1765,"vw":6.728314},{"c":6.735,"h":6.735,"l":6.73,"n":56,"o":6.73,"t":"2026-10-16T17:30:00Z","v":3954,"vw":6.732801},{"c":6.735,"h":6.7399,"l":6.735,"n":16,"o":6.7399,"t":"2026-10-16T17:35:00Z","v":3681,"vw":6.739614},{"c":6.745,"h":6.745,"l":6.735,"n":37,"o":6.735,"t":"2026-10-16T17:40:00Z","v":5276,"vw":6.743569},{"c":6.745,"h":6.745,"l":6.735,"n":42,"o":6.74,"t":"2026-10-16T17:45:00Z","v":3319,"vw":6.741302},{"c":6.725,"h":6.7323,"l":6.725,"n":9,"o":6.7323,"t":"2026-10-16T17:50:00Z","v":2669,"vw":6.731366},{"c":6.72,"h":6.725,"l":6.72,"n":9,"o":6.725,"t":"2026-10-16T17:55:00Z","v":568,"vw":6.723547},{"c":6.71,"h":6.725,"l":6.71,"n":125,"o":6.725,"t":"2026-10-16T18:00:00Z","v":10813,"vw":6.715624},{"c":6.705,"h":6.71,"l":6.705,"n":37,"o":6.71,"t":"2026-10-16T18:05:00Z","v":2704,"vw":6.709251},{"c":6.7,"h":6.705,"l":6.7,"n":10,"o":6.705,"t":"2026-10-16T18:10:00Z","v":576,"vw":6.7025},{"c":6.7,"h":6.705,"l":6.7,"n":20,"o":6.705,"t":"2026-10-16T18:15:00Z","v":1356,"vw":6.702727},{"c":6.705,"h":6.705,"l":6.69,"n":113,"o":6.7,"t":"2026-10-16T18:20:00Z","v":5416,"vw":6.701077},{"c":6.705,"h":6.715,"l":6.705,"n":27,"o":6.705,"t":"2026-10-16T18:25:00Z","v":2669,"vw":6.70848},{"c":6.7,"h":6.705,"l":6.7,"n":10,"o":6.705,"t":"2026-10-16T18:30:00Z","v":738,"vw":6.702525},{"c":6.7,"h":6.705,"l":6.695,"n":32,"o":6.705,"t":"2026-10-16T18:35:00Z","v":2152,"vw":6.697861},{"c":6.715,"h":6.715,"l":6.7,"n":43,"o":6.7,"t":"2026-10-16T18:40:00Z","v":3338,"vw":6.705525},{"c":6.72,"h":6.72,"l":6.72,"n":7,"o":6.72,"t":"2026-10-16T18:45:00Z","v":337,"vw":6.72},{"c":6.72,"h":6.7224,"l":6.71,"n":52,"o":6.7224,"t":"2026-10-16T18:50:00Z","v":3375,"vw":6.717413},{"c":6.72,"h":6.72,"l":6.71,"n":28,"o":6.715,"t":"2026-10-16T19:00:00Z","v":4926,"vw":6.717946},{"c":6.72,"h":6.72,"l":6.715,"n":49,"o":6.715,"t":"2026-10-16T19:05:00Z","v":3026,"vw":6.718723},{"c":6.73,"h":6.73,"l":6.725,"n":73,"o":6.725,"t":"2026-10-16T19:10:00Z","v":5319,"vw":6.728625},{"c":6.7201,"h":6.725,"l":6.72,"n":32,"o":6.725,"t":"2026-10-16T19:15:00Z","v":1883,"vw":6.721725},{"c":6.715,"h":6.715,"l":6.71,"n":29,"o":6.715,"t":"2026-10-16T19:20:00Z","v":1836,"vw":6.713639},{"c":6.715,"h":6.715,"l":6.715,"n":25,"o":6.715,"t":"2026-10-16T19:25:00Z","v":1872,"vw":6.715},{"c":6.7299,"h":6.7299,"l":6.715,"n":37,"o":6.715,"t":"2026-10-16T19:30:00Z","v":4842,"vw":6.719365},{"c":6.7,"h":6.72,"l":6.7,"n":87,"o":6.72,"t":"2026-10-16T19:35:00Z","v":5532,"vw":6.70426},{"c":6.695,"h":6.705,"l":6.695,"n":99,"o":6.705,"t":"2026-10-16T19:40:00Z","v":11123,"vw":6.696012},{"c":6.6981,"h":6.7,"l":6.695,"n":195,"o":6.695,"t":"2026-10-16T19:45:00Z","v":16652,"vw":6.695522},{"c":6.725,"h":6.73,"l":6.695,"n":333,"o":6.695,"t":"2026-10-16T19:50:00Z","v":35835,"vw":6.702741},{"c":6.745,"h":6.75,"l":6.725,"n":507,"o":6.725,"t":"2026-10-16T19:55:00Z","v":60323,"vw":6.735445},{"c":6.74,"h":6.74,"l":6.74,"n":12,"o":6.74,"t":"2026-10-16T20:00:00Z","v":33961,"vw":6.74},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-19T12:35:00Z","v":735,"vw":6.8},{"c":6.68,"h":6.68,"l":6.68,"n":4,"o":6.68,"t":"2026-10-19T13:25:00Z","v":600,"vw":6.68},{"c":6.61,"h":6.7,"l":6.6,"n":65,"o":6.67,"t":"2026-10-19T13:30:00Z","v":26429,"vw":6.656906},{"c":6.64,"h":6.64,"l":6.61,"n":109,"o":6.61,"t":"2026-10-19T13:35:00Z","v":30338,"vw":6.618543},{"c":6.62,"h":6.6299,"l":6.62,"n":52,"o":6.62,"t":"2026-10-19T13:40:00Z","v":11364,"vw":6.621328},{"c":6.61,"h":6.62,"l":6.61,"n":33,"o":6.61,"t":"2026-10-19T13:45:00Z","v":3496,"vw":6.612305},{"c":6.605,"h":6.61,"l":6.59,"n":154,"o":6.61,"t":"2026-10-19T13:50:00Z","v":20752,"vw":6.603637},{"c":6.585,"h":6.605,"l":6.58,"n":85,"o":6.605,"t":"2026-10-19T13:55:00Z","v":8338,"vw":6.594835},{"c":6.61,"h":6.61,"l":6.575,"n":91,"o":6.585,"t":"2026-10-19T14:00:00Z","v":31208,"vw":6.589624},{"c":6.595,"h":6.615,"l":6.595,"n":34,"o":6.615,"t":"2026-10-19T14:05:00Z","v":2393,"vw":6.608158},{"c":6.6,"h":6.605,"l":6.595,"n":33,"o":6.595,"t":"2026-10-19T14:10:00Z","v":12249,"vw":6.599722},{"c":6.585,"h":6.605,"l":6.585,"n":183,"o":6.605,"t":"2026-10-19T14:15:00Z","v":54786,"vw":6.591407},{"c":6.575,"h":6.585,"l":6.57,"n":64,"o":6.585,"t":"2026-10-19T14:20:00Z","v":11074,"vw":6.580322},{"c":6.58,"h":6.585,"l":6.56,"n":126,"o":6.575,"t":"2026-10-19T14:25:00Z","v":10911,"vw":6.576339},{"c":6.575,"h":6.58,"l":6.575,"n":56,"o":6.58,"t":"2026-10-19T14:30:00Z","v":3184,"vw":6.575702},{"c":6.59,"h":6.59,"l":6.575,"n":97,"o":6.575,"t":"2026-10-19T14:35:00Z","v":10304,"vw":6.580273},{"c":6.5899,"h":6.59,"l":6.58,"n":61,"o":6.59,"t":"2026-10-19T14:40:00Z","v":6819,"vw":6.586703},{"c":6.575,"h":6.59,"l":6.575,"n":73,"o":6.585,"t":"2026-10-19T14:45:00Z","v":22186,"vw":6.581104},{"c":6.56,"h":6.575,"l":6.555,"n":82,"o":6.575,"t":"2026-10-19T14:50:00Z","v":16348,"vw":6.567104},{"c":6.565,"h":6.575,"l":6.56,"n":140,"o":6.56,"t":"2026-10-19T14:55:00Z","v":63082,"vw":6.568345},{"c":6.565,"h":6.565,"l":6.565,"n":67,"o":6.565,"t":"2026-10-19T15:00:00Z","v":3406,"vw":6.565},{"c":6.585,"h":6.59,"l":6.56,"n":134,"o":6.565,"t":"2026-10-19T15:05:00Z","v":14376,"vw":6.570317},{"c":6.585,"h":6.585,"l":6.585,"n":40,"o":6.585,"t":"2026-10-19T15:10:00Z","v":1986,"vw":6.585},{"c":6.595,"h":6.595,"l":6.585,"n":55,"o":6.585,"t":"2026-10-19T15:15:00Z","v":3503,"vw":6.593456},{"c":6.605,"h":6.605,"l":6.595,"n":20,"o":6.595,"t":"2026-10-19T15:20:00Z","v":1087,"vw":6.602468},{"c":6.605,"h":6.605,"l":6.6001,"n":20,"o":6.605,"t":"2026-10-19T15:25:00Z","v":1755,"vw":6.603313},{"c":6.605,"h":6.605,"l":6.6,"n":34,"o":6.605,"t":"2026-10-19T15:30:00Z","v":3880,"vw":6.604248},{"c":6.6,"h":6.6088,"l":6.6,"n":42,"o":6.605,"t":"2026-10-19T15:35:00Z","v":7551,"vw":6.601366},{"c":6.595,"h":6.595,"l":6.595,"n":7,"o":6.595,"t":"2026-10-19T15:40:00Z","v":143,"vw":6.595},{"c":6.595,"h":6.596,"l":6.595,"n":18,"o":6.596,"t":"2026-10-19T15:45:00Z","v":723,"vw":6.595741},{"c":6.605,"h":6.605,"l":6.59,"n":45,"o":6.59,"t":"2026-10-19T15:50:00Z","v":3781,"vw":6.594494},{"c":6.595,"h":6.6,"l":6.595,"n":21,"o":6.6,"t":"2026-10-19T15:55:00Z","v":2946,"vw":6.595192},{"c":6.59,"h":6.595,"l":6.59,"n":35,"o":6.5945,"t":"2026-10-19T16:00:00Z","v":1259,"vw":6.591713},{"c":6.591,"h":6.595,"l":6.591,"n":12,"o":6.595,"t":"2026-10-19T16:05:00Z","v":304,"vw":6.593},{"c":6.585,"h":6.585,"l":6.585,"n":14,"o":6.585,"t":"2026-10-19T16:10:00Z","v":5312,"vw":6.585},{"c":6.585,"h":6.59,"l":6.58,"n":24,"o":6.58,"t":"2026-10-19T16:15:00Z","v":1638,"vw":6.581525},{"c":6.589,"h":6.59,"l":6.585,"n":13,"o":6.585,"t":"2026-10-19T16:20:00Z","v":1410,"vw":6.5887},{"c":6.599,"h":6.599,"l":6.5899,"n":37,"o":6.5899,"t":"2026-10-19T16:25:00Z","v":18752,"vw":6.594858},{"c":6.6,"h":6.6,"l":6.59,"n":19,"o":6.595,"t":"2026-10-19T16:30:00Z","v":3710,"vw":6.595003},{"c":6.6,"h":6.605,"l":6.595,"n":102,"o":6.6,"t":"2026-10-19T16:35:00Z","v":5590,"vw":6.599527},{"c":6.59,"h":6.595,"l":6.59,"n":21,"o":6.59,"t":"2026-10-19T16:40:00Z","v":1548,"vw":6.593266},{"c":6.592,"h":6.6,"l":6.59,"n":26,"o":6.59,"t":"2026-10-19T16:45:00Z","v":1142,"vw":6.594538},{"c":6.5901,"h":6.6,"l":6.5901,"n":7,"o":6.6,"t":"2026-10-19T16:50:00Z","v":575,"vw":6.594463},{"c":6.6,"h":6.6,"l":6.595,"n":14,"o":6.595,"t":"2026-10-19T16:55:00Z","v":1185,"vw":6.595685},{"c":6.594,"h":6.605,"l":6.594,"n":104,"o":6.6,"t":"2026-10-19T17:00:00Z","v":7824,"vw":6.59589},{"c":6.595,"h":6.595,"l":6.595,"n":10,"o":6.595,"t":"2026-10-19T17:05:00Z","v":481,"vw":6.595},{"c":6.595,"h":6.595,"l":6.59,"n":15,"o":6.59,"t":"2026-10-19T17:10:00Z","v":2435,"vw":6.590223},{"c":6.595,"h":6.595,"l":6.595,"n":15,"o":6.595,"t":"2026-10-19T17:15:00Z","v":1205,"vw":6.595},{"c":6.6,"h":6.6,"l":6.5901,"n":9,"o":6.5901,"t":"2026-10-19T17:20:00Z","v":1189,"vw":6.591114},{"c":6.61,"h":6.61,"l":6.6,"n":150,"o":6.6,"t":"2026-10-19T17:25:00Z","v":21987,"vw":6.602154},{"c":6.605,"h":6.605,"l":6.605,"n":12,"o":6.605,"t":"2026-10-19T17:30:00Z","v":595,"vw":6.605},{"c":6.615,"h":6.615,"l":6.605,"n":70,"o":6.605,"t":"2026-10-19T17:35:00Z","v":4625,"vw":6.610255},{"c":6.625,"h":6.63,"l":6.615,"n":52,"o":6.62,"t":"2026-10-19T17:40:00Z","v":3950,"vw":6.626303},{"c":6.625,"h":6.6285,"l":6.625,"n":19,"o":6.625,"t":"2026-10-19T17:45:00Z","v":3110,"vw":6.628111},{"c":6.615,"h":6.6202,"l":6.61,"n":58,"o":6.6202,"t":"2026-10-19T17:50:00Z","v":31927,"vw":6.611165},{"c":6.62,"h":6.625,"l":6.615,"n":40,"o":6.615,"t":"2026-10-19T17:55:00Z","v":8297,"vw":6.619805},{"c":6.605,"h":6.615,"l":6.595,"n":88,"o":6.615,"t":"2026-10-19T18:00:00Z","v":13041,"vw":6.607861},{"c":6.59,"h":6.605,"l":6.59,"n":80,"o":6.605,"t":"2026-10-19T18:05:00Z","v":29015,"vw":6.591698},{"c":6.585,"h":6.59,"l":6.585,"n":43,"o":6.59,"t":"2026-10-19T18:10:00Z","v":3625,"vw":6.586111},{"c":6.59,"h":6.59,"l":6.585,"n":6,"o":6.585,"t":"2026-10-19T18:15:00Z","v":823,"vw":6.587297},{"c":6.585,"h":6.59,"l":6.585,"n":15,"o":6.59,"t":"2026-10-19T18:20:00Z","v":805,"vw":6.588606},{"c":6.585,"h":6.59,"l":6.58,"n":56,"o":6.585,"t":"2026-10-19T18:25:00Z","v":7182,"vw":6.583823},{"c":6.59,"h":6.595,"l":6.585,"n":31,"o":6.585,"t":"2026-10-19T18:30:00Z","v":3504,"vw":6.59027},{"c":6.595,"h":6.595,"l":6.59,"n":16,"o":6.59,"t":"2026-10-19T18:35:00Z","v":3978,"vw":6.594737},{"c":6.595,"h":6.595,"l":6.59,"n":26,"o":6.595,"t":"2026-10-19T18:40:00Z","v":3104,"vw":6.594595},{"c":6.5926,"h":6.6,"l":6.5906,"n":30,"o":6.595,"t":"2026-10-19T18:45:00Z","v":3846,"vw":6.592674},{"c":6.6,"h":6.605,"l":6.6,"n":66,"o":6.6,"t":"2026-10-19T18:50:00Z","v":3525,"vw":6.600197},{"c":6.6,"h":6.6,"l":6.5988,"n":15,"o":6.5988,"t":"2026-10-19T18:55:00Z","v":672,"vw":6.599598},{"c":6.595,"h":6.6,"l":6.595,"n":16,"o":6.6,"t":"2026-10-19T19:00:00Z","v":2040,"vw":6.595535},{"c":6.58,"h":6.595,"l":6.58,"n":75,"o":6.595,"t":"2026-10-19T19:05:00Z","v":5193,"vw":6.589817},{"c":6.585,"h":6.59,"l":6.585,"n":21,"o":6.59,"t":"2026-10-19T19:10:00Z","v":819,"vw":6.5875},{"c":6.585,"h":6.585,"l":6.58,"n":32,"o":6.5813,"t":"2026-10-19T19:15:00Z","v":1796,"vw":6.583835},{"c":6.5734,"h":6.585,"l":6.5712,"n":63,"o":6.58,"t":"2026-10-19T19:20:00Z","v":4105,"vw":6.57919},{"c":6.575,"h":6.58,"l":6.575,"n":32,"o":6.58,"t":"2026-10-19T19:25:00Z","v":1316,"vw":6.5766},{"c":6.58,"h":6.58,"l":6.565,"n":70,"o":6.575,"t":"2026-10-19T19:30:00Z","v":5739,"vw":6.570091},{"c":6.57,"h":6.575,"l":6.57,"n":46,"o":6.575,"t":"2026-10-19T19:35:00Z","v":1279,"vw":6.572794},{"c":6.585,"h":6.585,"l":6.57,"n":107,"o":6.57,"t":"2026-10-19T19:40:00Z","v":6157,"vw":6.580307},{"c":6.595,"h":6.595,"l":6.585,"n":84,"o":6.585,"t":"2026-10-19T19:45:00Z","v":5644,"vw":6.589673},{"c":6.585,"h":6.595,"l":6.585,"n":86,"o":6.595,"t":"2026-10-19T19:50:00Z","v":9520,"vw":6.589127},{"c":6.605,"h":6.625,"l":6.585,"n":566,"o":6.59,"t":"2026-10-19T19:55:00Z","v":116534,"vw":6.604467},{"c":6.62,"h":6.62,"l":6.61,"n":9,"o":6.61,"t":"2026-10-19T20:00:00Z","v":53259,"vw":6.611255},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-19T20:05:00Z","v":1000,"vw":6.56},{"c":6.62,"h":6.62,"l":6.57,"n":64,"o":6.6,"t":"2026-10-20T13:30:00Z","v":24960,"vw":6.586055},{"c":6.645,"h":6.6468,"l":6.61,"n":46,"o":6.64,"t":"2026-10-20T13:35:00Z","v":4772,"vw":6.632522},{"c":6.63,"h":6.67,"l":6.6206,"n":24,"o":6.645,"t":"2026-10-20T13:40:00Z","v":4639,"vw":6.635661},{"c":6.635,"h":6.65,"l":6.625,"n":97,"o":6.63,"t":"2026-10-20T13:45:00Z","v":11506,"vw":6.639779},{"c":6.625,"h":6.64,"l":6.62,"n":53,"o":6.635,"t":"2026-10-20T13:50:00Z","v":26638,"vw":6.626054},{"c":6.625,"h":6.625,"l":6.61,"n":39,"o":6.625,"t":"2026-10-20T13:55:00Z","v":4481,"vw":6.622252},{"c":6.61,"h":6.63,"l":6.61,"n":49,"o":6.6299,"t":"2026-10-20T14:00:00Z","v":6915,"vw":6.625925},{"c":6.6,"h":6.6,"l":6.6,"n":6,"o":6.6,"t":"2026-10-20T14:05:00Z","v":932,"vw":6.6},{"c":6.6,"h":6.6098,"l":6.6,"n":31,"o":6.6098,"t":"2026-10-20T14:10:00Z","v":10599,"vw":6.607535},{"c":6.615,"h":6.615,"l":6.605,"n":40,"o":6.605,"t":"2026-10-20T14:15:00Z","v":2010,"vw":6.609091},{"c":6.63,"h":6.64,"l":6.62,"n":101,"o":6.62,"t":"2026-10-20T14:20:00Z","v":12023,"vw":6.631891},{"c":6.6488,"h":6.6488,"l":6.635,"n":25,"o":6.635,"t":"2026-10-20T14:25:00Z","v":1689,"vw":6.639835},{"c":6.63,"h":6.65,"l":6.63,"n":45,"o":6.645,"t":"2026-10-20T14:30:00Z","v":11781,"vw":6.646175},{"c":6.625,"h":6.635,"l":6.625,"n":40,"o":6.635,"t":"2026-10-20T14:35:00Z","v":2567,"vw":6.631524},{"c":6.63,"h":6.635,"l":6.625,"n":101,"o":6.625,"t":"2026-10-20T14:40:00Z","v":8728,"vw":6.62747},{"c":6.625,"h":6.63,"l":6.6201,"n":14,"o":6.63,"t":"2026-10-20T14:45:00Z","v":2670,"vw":6.621541},{"c":6.635,"h":6.635,"l":6.625,"n":69,"o":6.625,"t":"2026-10-20T14:50:00Z","v":8541,"vw":6.629024},{"c":6.64,"h":6.65,"l":6.635,"n":80,"o":6.635,"t":"2026-10-20T14:55:00Z","v":26398,"vw":6.640118},{"c":6.615,"h":6.64,"l":6.615,"n":72,"o":6.64,"t":"2026-10-20T15:00:00Z","v":28631,"vw":6.62551},{"c":6.615,"h":6.615,"l":6.605,"n":57,"o":6.61,"t":"2026-10-20T15:05:00Z","v":4064,"vw":6.611888},{"c":6.61,"h":6.625,"l":6.61,"n":41,"o":6.62,"t":"2026-10-20T15:10:00Z","v":2702,"vw":6.622323},{"c":6.615,"h":6.62,"l":6.6102,"n":57,"o":6.615,"t":"2026-10-20T15:15:00Z","v":4395,"vw":6.614002},{"c":6.615,"h":6.62,"l":6.61,"n":42,"o":6.615,"t":"2026-10-20T15:20:00Z","v":2738,"vw":6.611345},{"c":6.615,"h":6.615,"l":6.615,"n":10,"o":6.615,"t":"2026-10-20T15:25:00Z","v":1459,"vw":6.615},{"c":6.595,"h":6.61,"l":6.59,"n":59,"o":6.61,"t":"2026-10-20T15:30:00Z","v":3303,"vw":6.600034},{"c":6.6,"h":6.6,"l":6.595,"n":31,"o":6.595,"t":"2026-10-20T15:35:00Z","v":6275,"vw":6.598143},{"c":6.605,"h":6.605,"l":6.605,"n":33,"o":6.605,"t":"2026-10-20T15:40:00Z","v":730,"vw":6.605},{"c":6.595,"h":6.6,"l":6.595,"n":36,"o":6.6,"t":"2026-10-20T15:45:00Z","v":1364,"vw":6.597914},{"c":6.6,"h":6.61,"l":6.6,"n":70,"o":6.6,"t":"2026-10-20T15:50:00Z","v":11172,"vw":6.603658},{"c":6.595,"h":6.595,"l":6.595,"n":4,"o":6.595,"t":"2026-10-20T15:55:00Z","v":177,"vw":6.595},{"c":6.595,"h":6.595,"l":6.5901,"n":37,"o":6.595,"t":"2026-10-20T16:00:00Z","v":5311,"vw":6.592815},{"c":6.595,"h":6.595,"l":6.595,"n":20,"o":6.595,"t":"2026-10-20T16:05:00Z","v":513,"vw":6.595},{"c":6.595,"h":6.595,"l":6.595,"n":47,"o":6.595,"t":"2026-10-20T16:10:00Z","v":2744,"vw":6.595},{"c":6.5901,"h":6.595,"l":6.5901,"n":12,"o":6.595,"t":"2026-10-20T16:15:00Z","v":2007,"vw":6.590616},{"c":6.6,"h":6.6,"l":6.595,"n":26,"o":6.595,"t":"2026-10-20T16:20:00Z","v":3620,"vw":6.598104},{"c":6.605,"h":6.605,"l":6.595,"n":66,"o":6.605,"t":"2026-10-20T16:25:00Z","v":9192,"vw":6.603087},{"c":6.605,"h":6.605,"l":6.605,"n":4,"o":6.605,"t":"2026-10-20T16:30:00Z","v":207,"vw":6.605},{"c":6.6,"h":6.61,"l":6.6,"n":39,"o":6.605,"t":"2026-10-20T16:35:00Z","v":4745,"vw":6.605502},{"c":6.6,"h":6.6,"l":6.595,"n":58,"o":6.6,"t":"2026-10-20T16:40:00Z","v":5842,"vw":6.599737},{"c":6.6001,"h":6.605,"l":6.6,"n":33,"o":6.6,"t":"2026-10-20T16:45:00Z","v":3019,"vw":6.602334},{"c":6.6,"h":6.605,"l":6.6,"n":17,"o":6.6,"t":"2026-10-20T16:50:00Z","v":1236,"vw":6.600513},{"c":6.5801,"h":6.5914,"l":6.58,"n":46,"o":6.59,"t":"2026-10-20T16:55:00Z","v":5231,"vw":6.587133},{"c":6.585,"h":6.585,"l":6.585,"n":7,"o":6.585,"t":"2026-10-20T17:00:00Z","v":274,"vw":6.585},{"c":6.585,"h":6.585,"l":6.585,"n":15,"o":6.585,"t":"2026-10-20T17:05:00Z","v":1399,"vw":6.585},{"c":6.575,"h":6.58,"l":6.575,"n":37,"o":6.58,"t":"2026-10-20T17:10:00Z","v":1923,"vw":6.577451},{"c":6.58,"h":6.58,"l":6.575,"n":15,"o":6.575,"t":"2026-10-20T17:15:00Z","v":1418,"vw":6.578799},{"c":6.565,"h":6.575,"l":6.565,"n":44,"o":6.575,"t":"2026-10-20T17:20:00Z","v":3385,"vw":6.570932},{"c":6.575,"h":6.575,"l":6.565,"n":56,"o":6.5699,"t":"2026-10-20T17:25:00Z","v":4731,"vw":6.569663},{"c":6.565,"h":6.585,"l":6.565,"n":69,"o":6.575,"t":"2026-10-20T17:30:00Z","v":30035,"vw":6.578856},{"c":6.57,"h":6.57,"l":6.56,"n":42,"o":6.565,"t":"2026-10-20T17:35:00Z","v":3404,"vw":6.568952},{"c":6.575,"h":6.58,"l":6.565,"n":43,"o":6.565,"t":"2026-10-20T17:40:00Z","v":3405,"vw":6.56911},{"c":6.57,"h":6.57,"l":6.565,"n":35,"o":6.565,"t":"2026-10-20T17:45:00Z","v":1470,"vw":6.567467},{"c":6.575,"h":6.575,"l":6.575,"n":25,"o":6.575,"t":"2026-10-20T17:50:00Z","v":1892,"vw":6.575},{"c":6.57,"h":6.575,"l":6.57,"n":9,"o":6.575,"t":"2026-10-20T17:55:00Z","v":393,"vw":6.572512},{"c":6.585,"h":6.59,"l":6.575,"n":51,"o":6.575,"t":"2026-10-20T18:00:00Z","v":3077,"vw":6.580933},{"c":6.585,"h":6.585,"l":6.58,"n":21,"o":6.585,"t":"2026-10-20T18:05:00Z","v":677,"vw":6.584},{"c":6.565,"h":6.58,"l":6.565,"n":60,"o":6.58,"t":"2026-10-20T18:10:00Z","v":5465,"vw":6.572092},{"c":6.5601,"h":6.565,"l":6.56,"n":51,"o":6.565,"t":"2026-10-20T18:15:00Z","v":9387,"vw":6.56181},{"c":6.545,"h":6.565,"l":6.545,"n":82,"o":6.565,"t":"2026-10-20T18:20:00Z","v":7490,"vw":6.554267},{"c":6.54,"h":6.545,"l":6.54,"n":44,"o":6.545,"t":"2026-10-20T18:25:00Z","v":1691,"vw":6.541627},{"c":6.5492,"h":6.5492,"l":6.5437,"n":27,"o":6.5437,"t":"2026-10-20T18:30:00Z","v":11232,"vw":6.54567},{"c":6.535,"h":6.54,"l":6.53,"n":31,"o":6.54,"t":"2026-10-20T18:35:00Z","v":3455,"vw":6.536348},{"c":6.535,"h":6.535,"l":6.535,"n":33,"o":6.535,"t":"2026-10-20T18:40:00Z","v":3095,"vw":6.535},{"c":6.53,"h":6.5361,"l":6.53,"n":76,"o":6.5361,"t":"2026-10-20T18:45:00Z","v":8833,"vw":6.533135},{"c":6.5388,"h":6.5399,"l":6.5323,"n":54,"o":6.535,"t":"2026-10-20T18:50:00Z","v":3793,"vw":6.537424},{"c":6.5388,"h":6.5399,"l":6.53,"n":36,"o":6.535,"t":"2026-10-20T18:55:00Z","v":4859,"vw":6.536378},{"c":6.53,"h":6.545,"l":6.53,"n":92,"o":6.535,"t":"2026-10-20T19:00:00Z","v":16229,"vw":6.540269},{"c":6.545,"h":6.545,"l":6.535,"n":76,"o":6.535,"t":"2026-10-20T19:05:00Z","v":8060,"vw":6.538257},{"c":6.545,"h":6.545,"l":6.54,"n":41,"o":6.545,"t":"2026-10-20T19:10:00Z","v":4238,"vw":6.543912},{"c":6.545,"h":6.545,"l":6.545,"n":40,"o":6.545,"t":"2026-10-20T19:15:00Z","v":1798,"vw":6.545},{"c":6.525,"h":6.545,"l":6.525,"n":65,"o":6.545,"t":"2026-10-20T19:20:00Z","v":13245,"vw":6.539457},{"c":6.525,"h":6.525,"l":6.525,"n":9,"o":6.525,"t":"2026-10-20T19:25:00Z","v":611,"vw":6.525},{"c":6.52,"h":6.5288,"l":6.515,"n":95,"o":6.5288,"t":"2026-10-20T19:30:00Z","v":6732,"vw":6.517379},{"c":6.54,"h":6.54,"l":6.515,"n":283,"o":6.515,"t":"2026-10-20T19:35:00Z","v":42372,"vw":6.528361},{"c":6.555,"h":6.555,"l":6.545,"n":93,"o":6.545,"t":"2026-10-20T19:40:00Z","v":12603,"vw":6.549226},{"c":6.55,"h":6.555,"l":6.55,"n":56,"o":6.55,"t":"2026-10-20T19:45:00Z","v":3386,"vw":6.552659},{"c":6.56,"h":6.56,"l":6.55,"n":188,"o":6.55,"t":"2026-10-20T19:50:00Z","v":24226,"vw":6.554916},{"c":6.57,"h":6.58,"l":6.562,"n":389,"o":6.565,"t":"2026-10-20T19:55:00Z","v":70813,"vw":6.573639},{"c":6.57,"h":6.57,"l":6.57,"n":12,"o":6.57,"t":"2026-10-20T20:00:00Z","v":73636,"vw":6.57},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-21T11:05:00Z","v":100,"vw":6.58},{"c":6.53,"h":6.63,"l":6.49,"n":80,"o":6.57,"t":"2026-10-21T13:30:00Z","v":14335,"vw":6.534718},{"c":6.545,"h":6.56,"l":6.52,"n":34,"o":6.53,"t":"2026-10-21T13:35:00Z","v":11184,"vw":6.540014},{"c":6.5692,"h":6.57,"l":6.53,"n":73,"o":6.53,"t":"2026-10-21T13:40:00Z","v":6701,"vw":6.546809},{"c":6.55,"h":6.56,"l":6.55,"n":22,"o":6.55,"t":"2026-10-21T13:45:00Z","v":1993,"vw":6.551659},{"c":6.53,"h":6.54,"l":6.53,"n":34,"o":6.54,"t":"2026-10-21T13:50:00Z","v":2697,"vw":6.534387},{"c":6.5491,"h":6.5491,"l":6.54,"n":27,"o":6.54,"t":"2026-10-21T13:55:00Z","v":3280,"vw":6.5416},{"c":6.5311,"h":6.54,"l":6.52,"n":135,"o":6.54,"t":"2026-10-21T14:00:00Z","v":7580,"vw":6.532567},{"c":6.5,"h":6.53,"l":6.5,"n":74,"o":6.53,"t":"2026-10-21T14:05:00Z","v":7752,"vw":6.515614},{"c":6.525,"h":6.525,"l":6.5,"n":69,"o":6.5,"t":"2026-10-21T14:10:00Z","v":4415,"vw":6.512976},{"c":6.505,"h":6.525,"l":6.505,"n":39,"o":6.525,"t":"2026-10-21T14:15:00Z","v":2348,"vw":6.513587},{"c":6.4989,"h":6.5,"l":6.495,"n":29,"o":6.5,"t":"2026-10-21T14:20:00Z","v":1474,"vw":6.49746},{"c":6.505,"h":6.505,"l":6.5,"n":28,"o":6.5,"t":"2026-10-21T14:25:00Z","v":1506,"vw":6.500481},{"c":6.51,"h":6.51,"l":6.49,"n":53,"o":6.49,"t":"2026-10-21T14:30:00Z","v":5423,"vw":6.500663},{"c":6.5114,"h":6.515,"l":6.51,"n":34,"o":6.51,"t":"2026-10-21T14:35:00Z","v":5821,"vw":6.513779},{"c":6.515,"h":6.52,"l":6.5114,"n":40,"o":6.5114,"t":"2026-10-21T14:40:00Z","v":11419,"vw":6.518791},{"c":6.515,"h":6.515,"l":6.51,"n":42,"o":6.515,"t":"2026-10-21T14:45:00Z","v":1746,"vw":6.514167},{"c":6.505,"h":6.515,"l":6.5,"n":56,"o":6.515,"t":"2026-10-21T14:50:00Z","v":2765,"vw":6.507792},{"c":6.505,"h":6.505,"l":6.5,"n":39,"o":6.505,"t":"2026-10-21T14:55:00Z","v":2205,"vw":6.50296},{"c":6.505,"h":6.51,"l":6.5,"n":77,"o":6.5,"t":"2026-10-21T15:00:00Z","v":38405,"vw":6.505081},{"c":6.5,"h":6.505,"l":6.5,"n":39,"o":6.5,"t":"2026-10-21T15:05:00Z","v":3093,"vw":6.501232},{"c":6.505,"h":6.505,"l":6.505,"n":30,"o":6.505,"t":"2026-10-21T15:10:00Z","v":1749,"vw":6.505},{"c":6.495,"h":6.5,"l":6.495,"n":39,"o":6.5,"t":"2026-10-21T15:15:00Z","v":10849,"vw":6.499855},{"c":6.505,"h":6.505,"l":6.495,"n":69,"o":6.495,"t":"2026-10-21T15:20:00Z","v":14124,"vw":6.499392},{"c":6.515,"h":6.515,"l":6.505,"n":46,"o":6.505,"t":"2026-10-21T15:25:00Z","v":4372,"vw":6.510594},{"c":6.515,"h":6.5155,"l":6.515,"n":15,"o":6.515,"t":"2026-10-21T15:30:00Z","v":1779,"vw":6.515148},{"c":6.52,"h":6.52,"l":6.515,"n":16,"o":6.515,"t":"2026-10-21T15:35:00Z","v":1366,"vw":6.515417},{"c":6.51,"h":6.515,"l":6.51,"n":13,"o":6.515,"t":"2026-10-21T15:40:00Z","v":860,"vw":6.510909},{"c":6.515,"h":6.515,"l":6.51,"n":26,"o":6.515,"t":"2026-10-21T15:45:00Z","v":2122,"vw":6.514575},{"c":6.52,"h":6.53,"l":6.515,"n":41,"o":6.515,"t":"2026-10-21T15:50:00Z","v":3343,"vw":6.520038},{"c":6.52,"h":6.5288,"l":6.52,"n":26,"o":6.52,"t":"2026-10-21T15:55:00Z","v":2082,"vw":6.522241},{"c":6.515,"h":6.525,"l":6.51,"n":40,"o":6.525,"t":"2026-10-21T16:00:00Z","v":17550,"vw":6.520974},{"c":6.515,"h":6.515,"l":6.515,"n":9,"o":6.515,"t":"2026-10-21T16:05:00Z","v":506,"vw":6.515},{"c":6.515,"h":6.515,"l":6.51,"n":20,"o":6.515,"t":"2026-10-21T16:10:00Z","v":2942,"vw":6.513455},{"c":6.515,"h":6.515,"l":6.515,"n":18,"o":6.515,"t":"2026-10-21T16:15:00Z","v":1645,"vw":6.515},{"c":6.515,"h":6.5159,"l":6.515,"n":22,"o":6.515,"t":"2026-10-21T16:20:00Z","v":4356,"vw":6.515439},{"c":6.525,"h":6.525,"l":6.515,"n":70,"o":6.515,"t":"2026-10-21T16:25:00Z","v":9429,"vw":6.521753},{"c":6.535,"h":6.535,"l":6.525,"n":69,"o":6.525,"t":"2026-10-21T16:30:00Z","v":6647,"vw":6.530345},{"c":6.55,"h":6.55,"l":6.53,"n":54,"o":6.54,"t":"2026-10-21T16:35:00Z","v":3942,"vw":6.539381},{"c":6.54,"h":6.55,"l":6.54,"n":23,"o":6.55,"t":"2026-10-21T16:40:00Z","v":1334,"vw":6.547769},{"c":6.535,"h":6.54,"l":6.535,"n":19,"o":6.54,"t":"2026-10-21T16:45:00Z","v":1492,"vw":6.536175},{"c":6.52,"h":6.53,"l":6.52,"n":35,"o":6.53,"t":"2026-10-21T16:55:00Z","v":4132,"vw":6.529165},{"c":6.52,"h":6.52,"l":6.52,"n":16,"o":6.52,"t":"2026-10-21T17:00:00Z","v":1402,"vw":6.52},{"c":6.525,"h":6.525,"l":6.525,"n":4,"o":6.525,"t":"2026-10-21T17:05:00Z","v":333,"vw":6.525},{"c":6.515,"h":6.525,"l":6.51,"n":186,"o":6.525,"t":"2026-10-21T17:10:00Z","v":39214,"vw":6.515775},{"c":6.52,"h":6.525,"l":6.51,"n":115,"o":6.52,"t":"2026-10-21T17:15:00Z","v":26359,"vw":6.512003},{"c":6.52,"h":6.52,"l":6.52,"n":35,"o":6.52,"t":"2026-10-21T17:20:00Z","v":2357,"vw":6.52},{"c":6.52,"h":6.525,"l":6.52,"n":48,"o":6.5226,"t":"2026-10-21T17:25:00Z","v":3038,"vw":6.52083},{"c":6.52,"h":6.5201,"l":6.52,"n":43,"o":6.52,"t":"2026-10-21T17:30:00Z","v":4136,"vw":6.520088},{"c":6.522,"h":6.522,"l":6.52,"n":24,"o":6.52,"t":"2026-10-21T17:35:00Z","v":2515,"vw":6.521636},{"c":6.525,"h":6.525,"l":6.52,"n":25,"o":6.52,"t":"2026-10-21T17:40:00Z","v":1164,"vw":6.523047},{"c":6.52,"h":6.52,"l":6.52,"n":26,"o":6.52,"t":"2026-10-21T17:45:00Z","v":1062,"vw":6.52},{"c":6.53,"h":6.535,"l":6.52,"n":80,"o":6.52,"t":"2026-10-21T17:50:00Z","v":5355,"vw":6.529037},{"c":6.53,"h":6.53,"l":6.53,"n":11,"o":6.53,"t":"2026-10-21T17:55:00Z","v":352,"vw":6.53},{"c":6.52,"h":6.53,"l":6.52,"n":38,"o":6.53,"t":"2026-10-21T18:00:00Z","v":1393,"vw":6.523939},{"c":6.52,"h":6.52,"l":6.52,"n":17,"o":6.52,"t":"2026-10-21T18:05:00Z","v":492,"vw":6.52},{"c":6.53,"h":6.53,"l":6.52,"n":52,"o":6.52,"t":"2026-10-21T18:10:00Z","v":7864,"vw":6.529401},{"c":6.53,"h":6.535,"l":6.53,"n":39,"o":6.535,"t":"2026-10-21T18:15:00Z","v":1450,"vw":6.531238},{"c":6.52,"h":6.53,"l":6.52,"n":49,"o":6.53,"t":"2026-10-21T18:20:00Z","v":1493,"vw":6.523121},{"c":6.525,"h":6.525,"l":6.52,"n":33,"o":6.52,"t":"2026-10-21T18:25:00Z","v":4136,"vw":6.521305},{"c":6.525,"h":6.525,"l":6.525,"n":31,"o":6.525,"t":"2026-10-21T18:30:00Z","v":1850,"vw":6.525},{"c":6.525,"h":6.525,"l":6.525,"n":17,"o":6.525,"t":"2026-10-21T18:35:00Z","v":1445,"vw":6.525},{"c":6.525,"h":6.525,"l":6.525,"n":14,"o":6.525,"t":"2026-10-21T18:40:00Z","v":1083,"vw":6.525},{"c":6.51,"h":6.525,"l":6.51,"n":136,"o":6.52,"t":"2026-10-21T18:45:00Z","v":12173,"vw":6.519152},{"c":6.505,"h":6.515,"l":6.505,"n":67,"o":6.515,"t":"2026-10-21T18:50:00Z","v":3431,"vw":6.50838},{"c":6.495,"h":6.505,"l":6.495,"n":58,"o":6.505,"t":"2026-10-21T18:55:00Z","v":2537,"vw":6.497095},{"c":6.485,"h":6.5,"l":6.48,"n":57,"o":6.5,"t":"2026-10-21T19:00:00Z","v":22660,"vw":6.496839},{"c":6.48,"h":6.485,"l":6.48,"n":77,"o":6.485,"t":"2026-10-21T19:05:00Z","v":2217,"vw":6.484048},{"c":6.485,"h":6.485,"l":6.475,"n":127,"o":6.48,"t":"2026-10-21T19:10:00Z","v":11114,"vw":6.480052},{"c":6.495,"h":6.495,"l":6.485,"n":75,"o":6.485,"t":"2026-10-21T19:15:00Z","v":8375,"vw":6.487095},{"c":6.49,"h":6.4999,"l":6.49,"n":58,"o":6.4999,"t":"2026-10-21T19:20:00Z","v":4125,"vw":6.492618},{"c":6.49,"h":6.5,"l":6.48,"n":176,"o":6.5,"t":"2026-10-21T19:25:00Z","v":20946,"vw":6.491755},{"c":6.49,"h":6.495,"l":6.485,"n":95,"o":6.495,"t":"2026-10-21T19:30:00Z","v":5356,"vw":6.491699},{"c":6.495,"h":6.495,"l":6.49,"n":59,"o":6.495,"t":"2026-10-21T19:35:00Z","v":2001,"vw":6.494643},{"c":6.505,"h":6.505,"l":6.49,"n":63,"o":6.495,"t":"2026-10-21T19:40:00Z","v":3675,"vw":6.498644},{"c":6.495,"h":6.505,"l":6.495,"n":239,"o":6.505,"t":"2026-10-21T19:45:00Z","v":24475,"vw":6.502252},{"c":6.515,"h":6.515,"l":6.5,"n":211,"o":6.5,"t":"2026-10-21T19:50:00Z","v":18836,"vw":6.507501},{"c":6.51,"h":6.52,"l":6.505,"n":587,"o":6.52,"t":"2026-10-21T19:55:00Z","v":43864,"vw":6.510054},{"c":6.53,"h":6.53,"l":6.51,"n":10,"o":6.51,"t":"2026-10-21T20:00:00Z","v":44145,"vw":6.51255},{"c":6.57,"h":6.57,"l":6.51,"n":23,"o":6.51,"t":"2026-10-22T13:30:00Z","v":33393,"vw":6.536929},{"c":6.58,"h":6.58,"l":6.5301,"n":25,"o":6.58,"t":"2026-10-22T13:35:00Z","v":9320,"vw":6.559853},{"c":6.53,"h":6.555,"l":6.53,"n":10,"o":6.555,"t":"2026-10-22T13:40:00Z","v":2413,"vw":6.553896},{"c":6.595,"h":6.6,"l":6.57,"n":58,"o":6.57,"t":"2026-10-22T13:45:00Z","v":6622,"vw":6.584664},{"c":6.61,"h":6.61,"l":6.585,"n":37,"o":6.6,"t":"2026-10-22T13:50:00Z","v":7620,"vw":6.601204},{"c":6.63,"h":6.64,"l":6.63,"n":73,"o":6.63,"t":"2026-10-22T13:55:00Z","v":8767,"vw":6.630393},{"c":6.65,"h":6.66,"l":6.63,"n":47,"o":6.63,"t":"2026-10-22T14:00:00Z","v":15601,"vw":6.635055},{"c":6.655,"h":6.67,"l":6.655,"n":29,"o":6.665,"t":"2026-10-22T14:05:00Z","v":3754,"vw":6.663804},{"c":6.6691,"h":6.6691,"l":6.65,"n":28,"o":6.66,"t":"2026-10-22T14:10:00Z","v":6058,"vw":6.657001},{"c":6.67,"h":6.67,"l":6.655,"n":21,"o":6.665,"t":"2026-10-22T14:15:00Z","v":1077,"vw":6.661393},{"c":6.6803,"h":6.6803,"l":6.665,"n":68,"o":6.67,"t":"2026-10-22T14:20:00Z","v":15169,"vw":6.675528},{"c":6.675,"h":6.68,"l":6.675,"n":8,"o":6.68,"t":"2026-10-22T14:25:00Z","v":781,"vw":6.67886},{"c":6.655,"h":6.675,"l":6.655,"n":22,"o":6.675,"t":"2026-10-22T14:30:00Z","v":7146,"vw":6.664824},{"c":6.665,"h":6.665,"l":6.65,"n":49,"o":6.65,"t":"2026-10-22T14:35:00Z","v":12738,"vw":6.659123},{"c":6.665,"h":6.67,"l":6.66,"n":19,"o":6.67,"t":"2026-10-22T14:40:00Z","v":813,"vw":6.665909},{"c":6.665,"h":6.68,"l":6.665,"n":32,"o":6.67,"t":"2026-10-22T14:45:00Z","v":1795,"vw":6.671636},{"c":6.675,"h":6.68,"l":6.665,"n":26,"o":6.67,"t":"2026-10-22T14:50:00Z","v":2300,"vw":6.672953},{"c":6.67,"h":6.675,"l":6.67,"n":10,"o":6.675,"t":"2026-10-22T14:55:00Z","v":531,"vw":6.673571},{"c":6.67,"h":6.67,"l":6.665,"n":16,"o":6.67,"t":"2026-10-22T15:00:00Z","v":875,"vw":6.667917},{"c":6.675,"h":6.68,"l":6.675,"n":14,"o":6.68,"t":"2026-10-22T15:10:00Z","v":624,"vw":6.678694},{"c":6.675,"h":6.675,"l":6.675,"n":6,"o":6.675,"t":"2026-10-22T15:15:00Z","v":429,"vw":6.675},{"c":6.675,"h":6.675,"l":6.675,"n":25,"o":6.675,"t":"2026-10-22T15:20:00Z","v":1535,"vw":6.675},{"c":6.66,"h":6.67,"l":6.66,"n":43,"o":6.67,"t":"2026-10-22T15:25:00Z","v":6666,"vw":6.665765},{"c":6.675,"h":6.675,"l":6.665,"n":13,"o":6.665,"t":"2026-10-22T15:30:00Z","v":1151,"vw":6.670238},{"c":6.68,"h":6.6801,"l":6.68,"n":17,"o":6.68,"t":"2026-10-22T15:35:00Z","v":1261,"vw":6.68001},{"c":6.675,"h":6.68,"l":6.6711,"n":27,"o":6.675,"t":"2026-10-22T15:40:00Z","v":1840,"vw":6.67417},{"c":6.68,"h":6.68,"l":6.675,"n":6,"o":6.675,"t":"2026-10-22T15:45:00Z","v":769,"vw":6.677857},{"c":6.695,"h":6.695,"l":6.69,"n":34,"o":6.69,"t":"2026-10-22T15:50:00Z","v":7688,"vw":6.691135},{"c":6.7,"h":6.7,"l":6.69,"n":42,"o":6.695,"t":"2026-10-22T15:55:00Z","v":8953,"vw":6.691514},{"c":6.705,"h":6.705,"l":6.7,"n":30,"o":6.7,"t":"2026-10-22T16:00:00Z","v":3685,"vw":6.700631},{"c":6.7,"h":6.705,"l":6.7,"n":24,"o":6.7,"t":"2026-10-22T16:05:00Z","v":2792,"vw":6.700378},{"c":6.695,"h":6.695,"l":6.6901,"n":9,"o":6.6901,"t":"2026-10-22T16:10:00Z","v":1452,"vw":6.691495},{"c":6.7,"h":6.705,"l":6.7,"n":16,"o":6.7,"t":"2026-10-22T16:15:00Z","v":1961,"vw":6.70223},{"c":6.71,"h":6.71,"l":6.705,"n":10,"o":6.705,"t":"2026-10-22T16:20:00Z","v":683,"vw":6.705909},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-22T16:25:00Z","v":100,"vw":6.71},{"c":6.715,"h":6.72,"l":6.705,"n":42,"o":6.705,"t":"2026-10-22T16:30:00Z","v":5182,"vw":6.716832},{"c":6.715,"h":6.715,"l":6.715,"n":3,"o":6.715,"t":"2026-10-22T16:35:00Z","v":201,"vw":6.715},{"c":6.712,"h":6.712,"l":6.712,"n":1,"o":6.712,"t":"2026-10-22T16:40:00Z","v":200,"vw":6.712},{"c":6.71,"h":6.725,"l":6.71,"n":90,"o":6.715,"t":"2026-10-22T16:45:00Z","v":23970,"vw":6.719651},{"c":6.72,"h":6.725,"l":6.72,"n":23,"o":6.72,"t":"2026-10-22T16:50:00Z","v":3753,"vw":6.721407},{"c":6.72,"h":6.72,"l":6.72,"n":8,"o":6.72,"t":"2026-10-22T17:00:00Z","v":516,"vw":6.72},{"c":6.71,"h":6.71,"l":6.71,"n":27,"o":6.71,"t":"2026-10-22T17:05:00Z","v":1658,"vw":6.71},{"c":6.7,"h":6.705,"l":6.7,"n":17,"o":6.705,"t":"2026-10-22T17:15:00Z","v":1079,"vw":6.701312},{"c":6.7,"h":6.7,"l":6.69,"n":22,"o":6.69,"t":"2026-10-22T17:25:00Z","v":3007,"vw":6.694726},{"c":6.705,"h":6.705,"l":6.705,"n":2,"o":6.705,"t":"2026-10-22T17:30:00Z","v":219,"vw":6.705},{"c":6.71,"h":6.71,"l":6.71,"n":27,"o":6.71,"t":"2026-10-22T17:35:00Z","v":2025,"vw":6.71},{"c":6.705,"h":6.705,"l":6.705,"n":5,"o":6.705,"t":"2026-10-22T17:40:00Z","v":4004,"vw":6.705},{"c":6.705,"h":6.705,"l":6.705,"n":10,"o":6.705,"t":"2026-10-22T17:45:00Z","v":2505,"vw":6.705},{"c":6.7,"h":6.71,"l":6.7,"n":77,"o":6.71,"t":"2026-10-22T17:50:00Z","v":16498,"vw":6.702456},{"c":6.7012,"h":6.7012,"l":6.7,"n":13,"o":6.7,"t":"2026-10-22T17:55:00Z","v":800,"vw":6.700921},{"c":6.7,"h":6.705,"l":6.7,"n":14,"o":6.705,"t":"2026-10-22T18:00:00Z","v":2417,"vw":6.701102},{"c":6.6903,"h":6.705,"l":6.6903,"n":61,"o":6.695,"t":"2026-10-22T18:05:00Z","v":15789,"vw":6.697404},{"c":6.705,"h":6.705,"l":6.7,"n":31,"o":6.7,"t":"2026-10-22T18:10:00Z","v":6371,"vw":6.700169},{"c":6.705,"h":6.705,"l":6.705,"n":7,"o":6.705,"t":"2026-10-22T18:15:00Z","v":463,"vw":6.705},{"c":6.705,"h":6.715,"l":6.705,"n":25,"o":6.71,"t":"2026-10-22T18:20:00Z","v":2233,"vw":6.71},{"c":6.7,"h":6.7,"l":6.7,"n":6,"o":6.7,"t":"2026-10-22T18:25:00Z","v":303,"vw":6.7},{"c":6.705,"h":6.705,"l":6.7,"n":5,"o":6.7,"t":"2026-10-22T18:30:00Z","v":303,"vw":6.7025},{"c":6.705,"h":6.705,"l":6.7049,"n":6,"o":6.7049,"t":"2026-10-22T18:35:00Z","v":392,"vw":6.70497},{"c":6.705,"h":6.705,"l":6.705,"n":1,"o":6.705,"t":"2026-10-22T18:40:00Z","v":400,"vw":6.705},{"c":6.71,"h":6.71,"l":6.71,"n":32,"o":6.71,"t":"2026-10-22T18:45:00Z","v":2056,"vw":6.71},{"c":6.715,"h":6.715,"l":6.71,"n":14,"o":6.71,"t":"2026-10-22T18:50:00Z","v":708,"vw":6.714117},{"c":6.71,"h":6.715,"l":6.71,"n":37,"o":6.71,"t":"2026-10-22T18:55:00Z","v":2341,"vw":6.710261},{"c":6.715,"h":6.72,"l":6.715,"n":5,"o":6.715,"t":"2026-10-22T19:00:00Z","v":708,"vw":6.717875},{"c":6.7151,"h":6.725,"l":6.715,"n":68,"o":6.715,"t":"2026-10-22T19:05:00Z","v":10996,"vw":6.718842},{"c":6.7088,"h":6.715,"l":6.705,"n":48,"o":6.715,"t":"2026-10-22T19:10:00Z","v":7538,"vw":6.709309},{"c":6.7,"h":6.705,"l":6.7,"n":25,"o":6.705,"t":"2026-10-22T19:15:00Z","v":1458,"vw":6.700556},{"c":6.695,"h":6.695,"l":6.69,"n":31,"o":6.695,"t":"2026-10-22T19:20:00Z","v":4262,"vw":6.691742},{"c":6.695,"h":6.695,"l":6.69,"n":61,"o":6.695,"t":"2026-10-22T19:25:00Z","v":6250,"vw":6.694464},{"c":6.7,"h":6.705,"l":6.69,"n":88,"o":6.695,"t":"2026-10-22T19:30:00Z","v":8578,"vw":6.699276},{"c":6.7,"h":6.705,"l":6.7,"n":11,"o":6.705,"t":"2026-10-22T19:35:00Z","v":426,"vw":6.703333},{"c":6.71,"h":6.715,"l":6.705,"n":86,"o":6.705,"t":"2026-10-22T19:40:00Z","v":5871,"vw":6.710415},{"c":6.72,"h":6.72,"l":6.705,"n":73,"o":6.71,"t":"2026-10-22T19:45:00Z","v":9084,"vw":6.710449},{"c":6.725,"h":6.725,"l":6.72,"n":41,"o":6.72,"t":"2026-10-22T19:50:00Z","v":3804,"vw":6.722787},{"c":6.73,"h":6.735,"l":6.715,"n":286,"o":6.725,"t":"2026-10-22T19:55:00Z","v":38082,"vw":6.724503},{"c":6.72,"h":6.72,"l":6.72,"n":16,"o":6.72,"t":"2026-10-22T20:00:00Z","v":62137,"vw":6.72}],"history":[{"c":11.62,"h":11.68,"l":11.58,"n":3490,"o":11.67,"t":"2024-10-21T04:00:00Z","v":337766,"vw":11.604463},{"c":11.57,"h":11.62,"l":11.53,"n":2444,"o":11.62,"t":"2024-10-22T04:00:00Z","v":292290,"vw":11.559804},{"c":11.55,"h":11.5795,"l":11.48,"n":2670,"o":11.54,"t":"2024-10-23T04:00:00Z","v":308912,"vw":11.516693},{"c":11.59,"h":11.59,"l":11.4941,"n":3276,"o":11.57,"t":"2024-10-24T04:00:00Z","v":310269,"vw":11.545632},{"c":11.55,"h":11.5655,"l":11.46,"n":4188,"o":11.5,"t":"2024-10-25T04:00:00Z","v":656594,"vw":11.514598},{"c":11.44,"h":11.55,"l":11.4,"n":4174,"o":11.55,"t":"2024-10-28T04:00:00Z","v":546320,"vw":11.458467},{"c":11.38,"h":11.44,"l":11.34,"n":4131,"o":11.43,"t":"2024-10-29T04:00:00Z","v":616492,"vw":11.382158},{"c":11.33,"h":11.44,"l":11.31,"n":3639,"o":11.39,"t":"2024-10-30T04:00:00Z","v":485314,"vw":11.373698},{"c":11.43,"h":11.59,"l":11.13,"n":9308,"o":11.28,"t":"2024-10-31T04:00:00Z","v":1274516,"vw":11.403187},{"c":11.1,"h":11.4,"l":11.03,"n":5839,"o":11.4,"t":"2024-11-01T04:00:00Z","v":901188,"vw":11.133208},{"c":10.8,"h":11.075,"l":10.76,"n":9438,"o":11.06,"t":"2024-11-04T05:00:00Z","v":1548567,"vw":10.854773},{"c":10.68,"h":10.81,"l":10.615,"n":7970,"o":10.76,"t":"2024-11-05T05:00:00Z","v":1246731,"vw":10.690429},{"c":10.93,"h":10.965,"l":10.75,"n":6992,"o":10.88,"t":"2024-11-06T05:00:00Z","v":1110911,"vw":10.868655},{"c":11.09,"h":11.31,"l":11.01,"n":12320,"o":11.31,"t":"2024-11-07T05:00:00Z","v":1243863,"vw":11.106488},{"c":11.32,"h":11.38,"l":11.05,"n":8056,"o":11.05,"t":"2024-11-08T05:00:00Z","v":856135,"vw":11.252187},{"c":11.37,"h":11.49,"l":11.3,"n":7313,"o":11.485,"t":"2024-11-11T05:00:00Z","v":635074,"vw":11.356797},{"c":11.39,"h":11.4599,"l":11.28,"n":5047,"o":11.35,"t":"2024-11-12T05:00:00Z","v":450023,"vw":11.396488},{"c":11.61,"h":11.65,"l":11.42,"n":6423,"o":11.45,"t":"2024-11-13T05:00:00Z","v":744934,"vw":11.587685},{"c":11.5,"h":11.64,"l":11.49,"n":6577,"o":11.64,"t":"2024-11-14T05:00:00Z","v":467713,"vw":11.549525},{"c":11.53,"h":11.635,"l":11.49,"n":4421,"o":11.55,"t":"2024-11-15T05:00:00Z","v":430624,"vw":11.552627},{"c":11.5,"h":11.56,"l":11.47,"n":5140,"o":11.52,"t":"2024-11-18T05:00:00Z","v":363421,"vw":11.51567},{"c":11.61,"h":11.675,"l":11.49,"n":6189,"o":11.5,"t":"2024-11-19T05:00:00Z","v":415122,"vw":11.618084},{"c":11.52,"h":11.66,"l":11.465,"n":3885,"o":11.62,"t":"2024-11-20T05:00:00Z","v":263653,"vw":11.508247},{"c":11.53,"h":11.65,"l":11.495,"n":5959,"o":11.52,"t":"2024-11-21T05:00:00Z","v":443317,"vw":11.579941},{"c":11.76,"h":11.78,"l":11.53,"n":6159,"o":11.56,"t":"2024-11-22T05:00:00Z","v":419970,"vw":11.712068},{"c":11.8,"h":11.93,"l":11.79,"n":6093,"o":11.84,"t":"2024-11-25T05:00:00Z","v":380062,"vw":11.850711},{"c":11.82,"h":11.86,"l":11.71,"n":4857,"o":11.81,"t":"2024-11-26T05:00:00Z","v":317654,"vw":11.787957},{"c":11.84,"h":11.955,"l":11.82,"n":6064,"o":11.83,"t":"2024-11-27T05:00:00Z","v":333201,"vw":11.871755},{"c":11.94,"h":12,"l":11.84,"n":2193,"o":11.85,"t":"2024-11-29T05:00:00Z","v":143076,"vw":11.946568},{"c":11.86,"h":11.96,"l":11.82,"n":5537,"o":11.93,"t":"2024-12-02T05:00:00Z","v":413539,"vw":11.87837},{"c":11.78,"h":11.95,"l":11.74,"n":6012,"o":11.88,"t":"2024-12-03T05:00:00Z","v":381574,"vw":11.792786},{"c":11.86,"h":11.86,"l":11.75,"n":4513,"o":11.75,"t":"2024-12-04T05:00:00Z","v":424344,"vw":11.813867},{"c":11.75,"h":11.87,"l":11.71,"n":6250,"o":11.82,"t":"2024-12-05T05:00:00Z","v":539651,"vw":11.785973},{"c":11.8,"h":11.8345,"l":11.72,"n":4044,"o":11.8,"t":"2024-12-06T05:00:00Z","v":355624,"vw":11.768445},{"c":11.88,"h":11.94,"l":11.82,"n":4281,"o":11.85,"t":"2024-12-09T05:00:00Z","v":425693,"vw":11.897406},{"c":11.89,"h":11.95,"l":11.8101,"n":4837,"o":11.95,"t":"2024-12-10T05:00:00Z","v":333795,"vw":11.870205},{"c":11.8,"h":11.9,"l":11.73,"n":5298,"o":11.89,"t":"2024-12-11T05:00:00Z","v":520769,"vw":11.775474},{"c":11.75,"h":11.89,"l":11.72,"n":4836,"o":11.8,"t":"2024-12-12T05:00:00Z","v":463124,"vw":11.766297},{"c":11.79,"h":11.8,"l":11.71,"n":4663,"o":11.75,"t":"2024-12-13T05:00:00Z","v":410632,"vw":11.769576},{"c":11.73,"h":11.81,"l":11.705,"n":8517,"o":11.81,"t":"2024-12-16T05:00:00Z","v":970980,"vw":11.747982},{"c":11.28,"h":11.44,"l":11.235,"n":7151,"o":11.44,"t":"2024-12-17T05:00:00Z","v":757555,"vw":11.291258},{"c":11.11,"h":11.4489,"l":11.08,"n":9180,"o":11.3,"t":"2024-12-18T05:00:00Z","v":888796,"vw":11.276457},{"c":11.18,"h":11.255,"l":11.1,"n":6674,"o":11.11,"t":"2024-12-19T05:00:00Z","v":691824,"vw":11.169125},{"c":11.27,"h":11.48,"l":11.135,"n":9335,"o":11.15,"t":"2024-12-20T05:00:00Z","v":2178593,"vw":11.302671},{"c":11.17,"h":11.27,"l":11.04,"n":6712,"o":11.25,"t":"2024-12-23T05:00:00Z","v":742970,"vw":11.115361},{"c":11.23,"h":11.26,"l":11.16,"n":2168,"o":11.16,"t":"2024-12-24T05:00:00Z","v":257344,"vw":11.230275},{"c":11.2,"h":11.275,"l":11.15,"n":3937,"o":11.18,"t":"2024-12-26T05:00:00Z","v":309149,"vw":11.215201},{"c":11.21,"h":11.25,"l":11.12,"n":5165,"o":11.15,"t":"2024-12-27T05:00:00Z","v":570564,"vw":11.209318},{"c":11.34,"h":11.36,"l":11.15,"n":6467,"o":11.15,"t":"2024-12-30T05:00:00Z","v":734077,"vw":11.293778},{"c":11.26,"h":11.43,"l":11.23,"n":5954,"o":11.33,"t":"2024-12-31T05:00:00Z","v":1007688,"vw":11.293919},{"c":11.34,"h":11.4,"l":11.26,"n":5590,"o":11.27,"t":"2025-01-02T05:00:00Z","v":524373,"vw":11.348699},{"c":11.33,"h":11.395,"l":11.2999,"n":4464,"o":11.33,"t":"2025-01-03T05:00:00Z","v":329335,"vw":11.343251},{"c":11.11,"h":11.38,"l":11.095,"n":4007,"o":11.37,"t":"2025-01-06T05:00:00Z","v":498128,"vw":11.153753},{"c":11.03,"h":11.15,"l":11.015,"n":3622,"o":11.14,"t":"2025-01-07T05:00:00Z","v":436197,"vw":11.04954},{"c":11,"h":11.005,"l":10.9,"n":4014,"o":11,"t":"2025-01-08T05:00:00Z","v":460630,"vw":10.963511},{"c":10.89,"h":10.97,"l":10.88,"n":3936,"o":10.92,"t":"2025-01-10T05:00:00Z","v":465880,"vw":10.923275},{"c":10.93,"h":10.93,"l":10.8044,"n":3097,"o":10.9,"t":"2025-01-13T05:00:00Z","v":279251,"vw":10.863578},{"c":11.03,"h":11.07,"l":10.94,"n":3494,"o":10.94,"t":"2025-01-14T05:00:00Z","v":315932,"vw":11.019078},{"c":11.08,"h":11.1667,"l":11.055,"n":3600,"o":11.12,"t":"2025-01-15T05:00:00Z","v":262341,"vw":11.089925},{"c":11.22,"h":11.245,"l":11.07,"n":3649,"o":11.07,"t":"2025-01-16T05:00:00Z","v":273041,"vw":11.177683},{"c":11.27,"h":11.29,"l":11.19,"n":2878,"o":11.27,"t":"2025-01-17T05:00:00Z","v":295927,"vw":11.249516},{"c":11.38,"h":11.41,"l":11.2813,"n":2494,"o":11.31,"t":"2025-01-21T05:00:00Z","v":296294,"vw":11.364422},{"c":11.42,"h":11.4999,"l":11.375,"n":3646,"o":11.41,"t":"2025-01-22T05:00:00Z","v":338828,"vw":11.425408},{"c":11.45,"h":11.47,"l":11.404,"n":2687,"o":11.44,"t":"2025-01-23T05:00:00Z","v":294465,"vw":11.44064},{"c":11.54,"h":11.55,"l":11.45,"n":3220,"o":11.45,"t":"2025-01-24T05:00:00Z","v":305354,"vw":11.503857},{"c":11.52,"h":11.545,"l":11.45,"n":3339,"o":11.52,"t":"2025-01-27T05:00:00Z","v":303164,"vw":11.500281},{"c":11.55,"h":11.59,"l":11.49,"n":3237,"o":11.54,"t":"2025-01-28T05:00:00Z","v":260461,"vw":11.528458},{"c":11.49,"h":11.6,"l":11.45,"n":4003,"o":11.53,"t":"2025-01-29T05:00:00Z","v":338746,"vw":11.512615},{"c":11.58,"h":11.62,"l":11.52,"n":2755,"o":11.57,"t":"2025-01-30T05:00:00Z","v":299091,"vw":11.583583},{"c":11.72,"h":11.74,"l":11.565,"n":3636,"o":11.61,"t":"2025-01-31T05:00:00Z","v":447564,"vw":11.68419},{"c":11.7,"h":11.731,"l":11.6,"n":3912,"o":11.64,"t":"2025-02-03T05:00:00Z","v":342176,"vw":11.68687},{"c":11.62,"h":11.77,"l":11.555,"n":3659,"o":11.77,"t":"2025-02-04T05:00:00Z","v":268313,"vw":11.601573},{"c":11.65,"h":11.707,"l":11.56,"n":4003,"o":11.6,"t":"2025-02-05T05:00:00Z","v":367833,"vw":11.631634},{"c":11.57,"h":11.69,"l":11.55,"n":3457,"o":11.63,"t":"2025-02-06T05:00:00Z","v":299440,"vw":11.580325},{"c":11.61,"h":11.635,"l":11.55,"n":2527,"o":11.61,"t":"2025-02-07T05:00:00Z","v":235299,"vw":11.582771},{"c":11.71,"h":11.71,"l":11.55,"n":2933,"o":11.62,"t":"2025-02-10T05:00:00Z","v":271493,"vw":11.636135},{"c":11.79,"h":11.8,"l":11.68,"n":2953,"o":11.7,"t":"2025-02-11T05:00:00Z","v":288801,"vw":11.742541},{"c":11.83,"h":11.84,"l":11.72,"n":3496,"o":11.72,"t":"2025-02-12T05:00:00Z","v":281524,"vw":11.795545},{"c":11.88,"h":11.89,"l":11.795,"n":3202,"o":11.84,"t":"2025-02-13T05:00:00Z","v":296032,"vw":11.848155},{"c":11.93,"h":11.95,"l":11.845,"n":3373,"o":11.89,"t":"2025-02-14T05:00:00Z","v":228124,"vw":11.893297},{"c":11.86,"h":11.8993,"l":11.8,"n":5002,"o":11.85,"t":"2025-02-18T05:00:00Z","v":598921,"vw":11.848516},{"c":12.02,"h":12.02,"l":11.81,"n":3077,"o":11.81,"t":"2025-02-19T05:00:00Z","v":264997,"vw":11.92907},{"c":11.97,"h":12.04,"l":11.89,"n":4148,"o":12.04,"t":"2025-02-20T05:00:00Z","v":474072,"vw":11.945105},{"c":11.98,"h":12.0489,"l":11.92,"n":2829,"o":12.02,"t":"2025-02-21T05:00:00Z","v":247292,"vw":11.980989},{"c":11.94,"h":12.015,"l":11.845,"n":2974,"o":12,"t":"2025-02-24T05:00:00Z","v":311004,"vw":11.908227},{"c":11.96,"h":12.02,"l":11.8901,"n":2926,"o":11.95,"t":"2025-02-25T05:00:00Z","v":643981,"vw":11.966827},{"c":11.75,"h":12.01,"l":11.75,"n":4242,"o":12.01,"t":"2025-02-26T05:00:00Z","v":421564,"vw":11.824666},{"c":11.5,"h":11.76,"l":11.21,"n":5958,"o":11.48,"t":"2025-02-27T05:00:00Z","v":683586,"vw":11.545431},{"c":11.65,"h":11.67,"l":11.51,"n":3606,"o":11.52,"t":"2025-02-28T05:00:00Z","v":430062,"vw":11.601617},{"c":11.62,"h":11.81,"l":11.53,"n":4876,"o":11.71,"t":"2025-03-03T05:00:00Z","v":617823,"vw":11.62004},{"c":11.38,"h":11.52,"l":11.33,"n":4872,"o":11.51,"t":"2025-03-04T05:00:00Z","v":536201,"vw":11.408533},{"c":11.31,"h":11.41,"l":11.25,"n":3983,"o":11.4,"t":"2025-03-05T05:00:00Z","v":420909,"vw":11.319931},{"c":11.26,"h":11.35,"l":11.22,"n":3200,"o":11.32,"t":"2025-03-06T05:00:00Z","v":385308,"vw":11.280726},{"c":11.38,"h":11.42,"l":11.26,"n":3872,"o":11.3,"t":"2025-03-07T05:00:00Z","v":412211,"vw":11.346842},{"c":11.32,"h":11.46,"l":11.21,"n":5236,"o":11.3,"t":"2025-03-10T04:00:00Z","v":1061952,"vw":11.309613},{"c":11.12,"h":11.37,"l":10.925,"n":7462,"o":11.37,"t":"2025-03-11T04:00:00Z","v":1029833,"vw":11.092299},{"c":11.13,"h":11.22,"l":11.02,"n":5885,"o":11.16,"t":"2025-03-12T04:00:00Z","v":1519700,"vw":11.078022},{"c":10.99,"h":11.23,"l":10.98,"n":6034,"o":11.15,"t":"2025-03-13T04:00:00Z","v":659575,"vw":11.057862},{"c":11.16,"h":11.2,"l":11.05,"n":6382,"o":11.05,"t":"2025-03-14T04:00:00Z","v":832471,"vw":11.137235},{"c":10.94,"h":10.98,"l":10.8,"n":5413,"o":10.8,"t":"2025-03-17T04:00:00Z","v":555006,"vw":10.935618},{"c":11.03,"h":11.03,"l":10.93,"n":3205,"o":10.96,"t":"2025-03-18T04:00:00Z","v":339353,"vw":10.988066},{"c":11.1,"h":11.15,"l":11.01,"n":4051,"o":11.05,"t":"2025-03-19T04:00:00Z","v":405145,"vw":11.097482},{"c":11.08,"h":11.14,"l":11.04,"n":4380,"o":11.06,"t":"2025-03-20T04:00:00Z","v":400456,"vw":11.079645},{"c":11,"h":11.085,"l":10.99,"n":3359,"o":11.03,"t":"2025-03-21T04:00:00Z","v":711459,"vw":11.019473},{"c":11.04,"h":11.065,"l":11,"n":3022,"o":11,"t":"2025-03-24T04:00:00Z","v":321264,"vw":11.033152},{"c":11.09,"h":11.135,"l":11.03,"n":2353,"o":11.07,"t":"2025-03-25T04:00:00Z","v":282505,"vw":11.081117},{"c":11.12,"h":11.17,"l":11.05,"n":3249,"o":11.11,"t":"2025-03-26T04:00:00Z","v":396113,"vw":11.122184},{"c":11.1,"h":11.165,"l":11.04,"n":3620,"o":11.13,"t":"2025-03-27T04:00:00Z","v":369899,"vw":11.099878},{"c":11.07,"h":11.2,"l":11.01,"n":4495,"o":11.13,"t":"2025-03-28T04:00:00Z","v":505675,"vw":11.085584},{"c":11.03,"h":11.13,"l":10.97,"n":4686,"o":11.07,"t":"2025-03-31T04:00:00Z","v":689477,"vw":11.039245},{"c":11.09,"h":11.175,"l":11,"n":4801,"o":11.03,"t":"2025-04-01T04:00:00Z","v":469168,"vw":11.095172},{"c":10.96,"h":11.05,"l":10.93,"n":4011,"o":11.02,"t":"2025-04-02T04:00:00Z","v":481786,"vw":10.970062},{"c":10.7,"h":10.93,"l":10.69,"n":7451,"o":10.8,"t":"2025-04-03T04:00:00Z","v":1098377,"vw":10.786204},{"c":10,"h":10.5733,"l":9.955,"n":10246,"o":10.55,"t":"2025-04-04T04:00:00Z","v":1579032,"vw":10.114404},{"c":9.33,"h":9.92,"l":9.28,"n":11942,"o":9.75,"t":"2025-04-07T04:00:00Z","v":1441393,"vw":9.472473},{"c":9.11,"h":9.76,"l":9.045,"n":10955,"o":9.65,"t":"2025-04-08T04:00:00Z","v":1305162,"vw":9.34678},{"c":9.87,"h":9.91,"l":8.8437,"n":10836,"o":9,"t":"2025-04-09T04:00:00Z","v":1265216,"vw":9.468047},{"c":9.31,"h":9.8498,"l":9.25,"n":8541,"o":9.79,"t":"2025-04-10T04:00:00Z","v":859098,"vw":9.39688},{"c":9.24,"h":9.52,"l":9.09,"n":7451,"o":9.32,"t":"2025-04-11T04:00:00Z","v":920288,"vw":9.26771},{"c":9.34,"h":9.555,"l":9.155,"n":7447,"o":9.29,"t":"2025-04-14T04:00:00Z","v":964378,"vw":9.320424},{"c":9.48,"h":9.515,"l":9.32,"n":7100,"o":9.36,"t":"2025-04-15T04:00:00Z","v":844251,"vw":9.436536},{"c":9.49,"h":9.58,"l":9.375,"n":5085,"o":9.48,"t":"2025-04-16T04:00:00Z","v":780786,"vw":9.489046},{"c":9.74,"h":9.77,"l":9.49,"n":4142,"o":9.49,"t":"2025-04-17T04:00:00Z","v":456049,"vw":9.707184},{"c":9.56,"h":9.73,"l":9.42,"n":5294,"o":9.73,"t":"2025-04-21T04:00:00Z","v":385635,"vw":9.534931},{"c":9.74,"h":9.74,"l":9.61,"n":3726,"o":9.65,"t":"2025-04-22T04:00:00Z","v":265861,"vw":9.699859},{"c":9.89,"h":10.05,"l":9.86,"n":4721,"o":9.9,"t":"2025-04-23T04:00:00Z","v":492283,"vw":9.910376},{"c":10.12,"h":10.25,"l":9.9,"n":6700,"o":9.9,"t":"2025-04-24T04:00:00Z","v":704640,"vw":10.154386},{"c":10.13,"h":10.17,"l":10.07,"n":3501,"o":10.16,"t":"2025-04-25T04:00:00Z","v":323639,"vw":10.131697},{"c":10.235,"h":10.275,"l":10.135,"n":3825,"o":10.15,"t":"2025-04-28T04:00:00Z","v":299313,"vw":10.20641},{"c":10.11,"h":10.23,"l":10.01,"n":4053,"o":10.23,"t":"2025-04-29T04:00:00Z","v":345043,"vw":10.095217},{"c":9.94,"h":10.05,"l":9.84,"n":4134,"o":10.05,"t":"2025-04-30T04:00:00Z","v":322361,"vw":9.918307},{"c":9.79,"h":10,"l":9.78,"n":4860,"o":10,"t":"2025-05-01T04:00:00Z","v":398913,"vw":9.867333},{"c":9.97,"h":10,"l":9.775,"n":4534,"o":9.86,"t":"2025-05-02T04:00:00Z","v":436206,"vw":9.934498},{"c":9.76,"h":9.93,"l":9.75,"n":4328,"o":9.85,"t":"2025-05-05T04:00:00Z","v":479027,"vw":9.823723},{"c":10.16,"h":10.215,"l":9.86,"n":6684,"o":9.9,"t":"2025-05-06T04:00:00Z","v":1128810,"vw":10.141589},{"c":10.24,"h":10.305,"l":10.08,"n":5093,"o":10.14,"t":"2025-05-07T04:00:00Z","v":460659,"vw":10.237139},{"c":10.34,"h":10.41,"l":10.235,"n":4110,"o":10.3,"t":"2025-05-08T04:00:00Z","v":366394,"vw":10.340187},{"c":10.41,"h":10.46,"l":10.36,"n":3365,"o":10.39,"t":"2025-05-09T04:00:00Z","v":316648,"vw":10.420537},{"c":10.68,"h":10.89,"l":10.55,"n":7960,"o":10.59,"t":"2025-05-12T04:00:00Z","v":614081,"vw":10.750109},{"c":10.76,"h":10.85,"l":10.66,"n":4275,"o":10.69,"t":"2025-05-13T04:00:00Z","v":334124,"vw":10.762901},{"c":10.71,"h":10.8445,"l":10.655,"n":3216,"o":10.79,"t":"2025-05-14T04:00:00Z","v":268116,"vw":10.703512},{"c":10.68,"h":10.73,"l":10.605,"n":3363,"o":10.73,"t":"2025-05-15T04:00:00Z","v":353231,"vw":10.669815},{"c":10.75,"h":10.77,"l":10.64,"n":3298,"o":10.67,"t":"2025-05-16T04:00:00Z","v":245622,"vw":10.726309},{"c":10.84,"h":10.845,"l":10.69,"n":4162,"o":10.7,"t":"2025-05-19T04:00:00Z","v":334739,"vw":10.792291},{"c":10.84,"h":10.885,"l":10.8,"n":4068,"o":10.81,"t":"2025-05-20T04:00:00Z","v":254299,"vw":10.839058},{"c":10.6,"h":10.86,"l":10.6,"n":4029,"o":10.78,"t":"2025-05-21T04:00:00Z","v":432985,"vw":10.724625},{"c":10.55,"h":10.61,"l":10.52,"n":2602,"o":10.55,"t":"2025-05-22T04:00:00Z","v":217623,"vw":10.57341},{"c":10.6,"h":10.66,"l":10.46,"n":3031,"o":10.53,"t":"2025-05-23T04:00:00Z","v":300926,"vw":10.586633},{"c":10.79,"h":10.79,"l":10.61,"n":2660,"o":10.66,"t":"2025-05-27T04:00:00Z","v":268696,"vw":10.743189},{"c":10.73,"h":10.84,"l":10.72,"n":3700,"o":10.8,"t":"2025-05-28T04:00:00Z","v":306334,"vw":10.758524},{"c":10.77,"h":10.82,"l":10.67,"n":4430,"o":10.77,"t":"2025-05-29T04:00:00Z","v":383830,"vw":10.748268},{"c":10.77,"h":10.84,"l":10.7,"n":2956,"o":10.78,"t":"2025-05-30T04:00:00Z","v":286059,"vw":10.750135},{"c":10.7,"h":10.77,"l":10.67,"n":3150,"o":10.77,"t":"2025-06-02T04:00:00Z","v":269647,"vw":10.716658},{"c":10.75,"h":10.765,"l":10.605,"n":3780,"o":10.66,"t":"2025-06-03T04:00:00Z","v":454287,"vw":10.715342},{"c":10.68,"h":10.78,"l":10.66,"n":3290,"o":10.75,"t":"2025-06-04T04:00:00Z","v":285109,"vw":10.6997},{"c":10.68,"h":10.7,"l":10.57,"n":3322,"o":10.66,"t":"2025-06-05T04:00:00Z","v":326491,"vw":10.654826},{"c":10.77,"h":10.79,"l":10.66,"n":3536,"o":10.76,"t":"2025-06-06T04:00:00Z","v":329316,"vw":10.742625},{"c":10.83,"h":11.04,"l":10.78,"n":4958,"o":10.8,"t":"2025-06-09T04:00:00Z","v":595092,"vw":10.874287},{"c":10.81,"h":10.9799,"l":10.74,"n":3148,"o":10.9,"t":"2025-06-10T04:00:00Z","v":312934,"vw":10.825394},{"c":10.79,"h":10.86,"l":10.75,"n":4538,"o":10.82,"t":"2025-06-11T04:00:00Z","v":545965,"vw":10.807692},{"c":10.78,"h":10.81,"l":10.7002,"n":2636,"o":10.78,"t":"2025-06-12T04:00:00Z","v":290213,"vw":10.77757},{"c":10.58,"h":10.78,"l":10.57,"n":3869,"o":10.78,"t":"2025-06-13T04:00:00Z","v":530158,"vw":10.660799},{"c":10.15,"h":10.41,"l":10.15,"n":5731,"o":10.38,"t":"2025-06-16T04:00:00Z","v":608295,"vw":10.247449},{"c":10.25,"h":10.355,"l":10.15,"n":7057,"o":10.15,"t":"2025-06-17T04:00:00Z","v":668875,"vw":10.257628},{"c":10.36,"h":10.405,"l":10.23,"n":5206,"o":10.23,"t":"2025-06-18T04:00:00Z","v":407971,"vw":10.360087},{"c":10.39,"h":10.51,"l":10.355,"n":4705,"o":10.42,"t":"2025-06-20T04:00:00Z","v":514900,"vw":10.398519},{"c":10.29,"h":10.4,"l":10.21,"n":6093,"o":10.37,"t":"2025-06-23T04:00:00Z","v":653702,"vw":10.306862},{"c":10.4,"h":10.43,"l":10.33,"n":5450,"o":10.34,"t":"2025-06-24T04:00:00Z","v":592140,"vw":10.394761},{"c":10.37,"h":10.42,"l":10.3291,"n":4593,"o":10.4,"t":"2025-06-25T04:00:00Z","v":351478,"vw":10.375938},{"c":10.54,"h":10.59,"l":10.39,"n":4300,"o":10.39,"t":"2025-06-26T04:00:00Z","v":541378,"vw":10.516964},{"c":10.54,"h":10.71,"l":10.44,"n":5979,"o":10.58,"t":"2025-06-27T04:00:00Z","v":667410,"vw":10.542947},{"c":10.55,"h":10.6899,"l":10.54,"n":5497,"o":10.575,"t":"2025-06-30T04:00:00Z","v":690793,"vw":10.59245},{"c":10.58,"h":10.7,"l":10.44,"n":6312,"o":10.51,"t":"2025-07-01T04:00:00Z","v":597397,"vw":10.604882},{"c":10.62,"h":10.6291,"l":10.56,"n":3353,"o":10.58,"t":"2025-07-02T04:00:00Z","v":366153,"vw":10.59972},{"c":10.7,"h":10.79,"l":10.6099,"n":1823,"o":10.62,"t":"2025-07-03T04:00:00Z","v":275116,"vw":10.708775},{"c":10.57,"h":10.7,"l":10.5,"n":6113,"o":10.67,"t":"2025-07-07T04:00:00Z","v":558016,"vw":10.573746},{"c":10.66,"h":10.7,"l":10.6,"n":2319,"o":10.6,"t":"2025-07-08T04:00:00Z","v":210266,"vw":10.668285},{"c":10.61,"h":10.72,"l":10.61,"n":3927,"o":10.7,"t":"2025-07-09T04:00:00Z","v":295326,"vw":10.641219},{"c":10.74,"h":10.825,"l":10.61,"n":5198,"o":10.61,"t":"2025-07-10T04:00:00Z","v":455137,"vw":10.7314},{"c":10.78,"h":10.835,"l":10.7013,"n":3208,"o":10.74,"t":"2025-07-11T04:00:00Z","v":318110,"vw":10.770259},{"c":10.72,"h":10.79,"l":10.67,"n":4288,"o":10.78,"t":"2025-07-14T04:00:00Z","v":504359,"vw":10.712119},{"c":10.67,"h":10.76,"l":10.67,"n":3283,"o":10.72,"t":"2025-07-15T04:00:00Z","v":354943,"vw":10.71106},{"c":10.84,"h":10.855,"l":10.645,"n":3161,"o":10.7,"t":"2025-07-16T04:00:00Z","v":233023,"vw":10.773005},{"c":10.82,"h":10.9,"l":10.76,"n":5450,"o":10.82,"t":"2025-07-17T04:00:00Z","v":415381,"vw":10.823316},{"c":10.7,"h":10.88,"l":10.68,"n":4103,"o":10.84,"t":"2025-07-18T04:00:00Z","v":301263,"vw":10.751133},{"c":10.58,"h":10.7578,"l":10.555,"n":3400,"o":10.72,"t":"2025-07-21T04:00:00Z","v":321440,"vw":10.607343},{"c":10.62,"h":10.655,"l":10.575,"n":2446,"o":10.58,"t":"2025-07-22T04:00:00Z","v":154384,"vw":10.61182},{"c":10.74,"h":10.765,"l":10.63,"n":2511,"o":10.63,"t":"2025-07-23T04:00:00Z","v":222594,"vw":10.72194},{"c":10.63,"h":10.775,"l":10.605,"n":3049,"o":10.75,"t":"2025-07-24T04:00:00Z","v":296430,"vw":10.686005},{"c":10.59,"h":10.63,"l":10.56,"n":2381,"o":10.63,"t":"2025-07-25T04:00:00Z","v":189148,"vw":10.587917},{"c":10.55,"h":10.61,"l":10.5125,"n":3998,"o":10.6,"t":"2025-07-28T04:00:00Z","v":479185,"vw":10.563823},{"c":10.58,"h":10.615,"l":10.46,"n":4084,"o":10.55,"t":"2025-07-29T04:00:00Z","v":355746,"vw":10.556563},{"c":10.54,"h":10.67,"l":10.49,"n":4043,"o":10.59,"t":"2025-07-30T04:00:00Z","v":377605,"vw":10.565859},{"c":10.52,"h":10.615,"l":10.4733,"n":5068,"o":10.54,"t":"2025-07-31T04:00:00Z","v":421962,"vw":10.545076},{"c":10.42,"h":10.53,"l":10.325,"n":6052,"o":10.47,"t":"2025-08-01T04:00:00Z","v":536472,"vw":10.411567},{"c":10.33,"h":10.45,"l":10.29,"n":3607,"o":10.361,"t":"2025-08-04T04:00:00Z","v":363919,"vw":10.377034},{"c":10.18,"h":10.25,"l":9.63,"n":6155,"o":10.25,"t":"2025-08-05T04:00:00Z","v":697814,"vw":10.043228},{"c":10.05,"h":10.16,"l":9.965,"n":5804,"o":10.08,"t":"2025-08-06T04:00:00Z","v":801599,"vw":10.034352},{"c":10.2,"h":10.22,"l":10,"n":7546,"o":10.05,"t":"2025-08-07T04:00:00Z","v":643279,"vw":10.134649},{"c":10.25,"h":10.32,"l":10.21,"n":7153,"o":10.22,"t":"2025-08-08T04:00:00Z","v":614415,"vw":10.253364},{"c":10.23,"h":10.295,"l":10.16,"n":5754,"o":10.17,"t":"2025-08-11T04:00:00Z","v":651370,"vw":10.22644},{"c":10.36,"h":10.415,"l":10.3,"n":5061,"o":10.3,"t":"2025-08-12T04:00:00Z","v":454633,"vw":10.367971},{"c":10.51,"h":10.51,"l":10.38,"n":3414,"o":10.41,"t":"2025-08-13T04:00:00Z","v":273428,"vw":10.46553},{"c":10.36,"h":10.48,"l":10.35,"n":5696,"o":10.47,"t":"2025-08-14T04:00:00Z","v":541689,"vw":10.383907},{"c":10.3,"h":10.415,"l":10.295,"n":4371,"o":10.37,"t":"2025-08-15T04:00:00Z","v":427976,"vw":10.342438},{"c":10.39,"h":10.425,"l":10.29,"n":4227,"o":10.29,"t":"2025-08-18T04:00:00Z","v":317434,"vw":10.384965},{"c":10.4,"h":10.47,"l":10.37,"n":3762,"o":10.4,"t":"2025-08-19T04:00:00Z","v":347950,"vw":10.404276},{"c":10.34,"h":10.44,"l":10.34,"n":4775,"o":10.43,"t":"2025-08-20T04:00:00Z","v":376894,"vw":10.369378},{"c":10.37,"h":10.39,"l":10.3,"n":3915,"o":10.34,"t":"2025-08-21T04:00:00Z","v":272293,"vw":10.356104},{"c":10.39,"h":10.499,"l":10.37,"n":4765,"o":10.37,"t":"2025-08-22T04:00:00Z","v":413282,"vw":10.4167},{"c":10.34,"h":10.43,"l":10.33,"n":3708,"o":10.42,"t":"2025-08-25T04:00:00Z","v":475323,"vw":10.373795},{"c":10.42,"h":10.43,"l":10.31,"n":2899,"o":10.31,"t":"2025-08-26T04:00:00Z","v":252051,"vw":10.388982},{"c":10.46,"h":10.495,"l":10.4,"n":2856,"o":10.4,"t":"2025-08-27T04:00:00Z","v":189646,"vw":10.455402},{"c":10.54,"h":10.5452,"l":10.425,"n":4212,"o":10.5,"t":"2025-08-28T04:00:00Z","v":742042,"vw":10.495127},{"c":10.66,"h":10.71,"l":10.52,"n":6311,"o":10.53,"t":"2025-08-29T04:00:00Z","v":704868,"vw":10.621627},{"c":10.54,"h":10.625,"l":10.47,"n":3598,"o":10.61,"t":"2025-09-02T04:00:00Z","v":352450,"vw":10.541834},{"c":10.54,"h":10.62,"l":10.52,"n":3540,"o":10.57,"t":"2025-09-03T04:00:00Z","v":291081,"vw":10.573991},{"c":10.64,"h":10.64,"l":10.53,"n":3266,"o":10.6,"t":"2025-09-04T04:00:00Z","v":293732,"vw":10.589635},{"c":10.623,"h":10.7,"l":10.5601,"n":3217,"o":10.65,"t":"2025-09-05T04:00:00Z","v":230134,"vw":10.628024},{"c":10.56,"h":10.665,"l":10.515,"n":4517,"o":10.62,"t":"2025-09-08T04:00:00Z","v":308547,"vw":10.579278},{"c":10.5,"h":10.59,"l":10.48,"n":3329,"o":10.53,"t":"2025-09-09T04:00:00Z","v":363125,"vw":10.516531},{"c":10.47,"h":10.555,"l":10.415,"n":4100,"o":10.5,"t":"2025-09-10T04:00:00Z","v":325927,"vw":10.464422},{"c":10.51,"h":10.54,"l":10.43,"n":4306,"o":10.5,"t":"2025-09-11T04:00:00Z","v":433538,"vw":10.497178},{"c":10.47,"h":10.543,"l":10.43,"n":4479,"o":10.48,"t":"2025-09-12T04:00:00Z","v":418663,"vw":10.471682},{"c":9.92,"h":10.26,"l":9.91,"n":14107,"o":10.22,"t":"2025-09-15T04:00:00Z","v":2148957,"vw":10.022416},{"c":9.78,"h":9.83,"l":9.59,"n":8378,"o":9.59,"t":"2025-09-16T04:00:00Z","v":1006665,"vw":9.731603},{"c":9.69,"h":9.935,"l":9.67,"n":8308,"o":9.89,"t":"2025-09-17T04:00:00Z","v":1011496,"vw":9.816743},{"c":9.84,"h":9.87,"l":9.72,"n":5996,"o":9.72,"t":"2025-09-18T04:00:00Z","v":772020,"vw":9.788325},{"c":9.91,"h":9.98,"l":9.865,"n":7172,"o":9.98,"t":"2025-09-19T04:00:00Z","v":1195525,"vw":9.905887},{"c":9.82,"h":9.93,"l":9.77,"n":7993,"o":9.89,"t":"2025-09-22T04:00:00Z","v":931461,"vw":9.836381},{"c":9.67,"h":9.915,"l":9.66,"n":6450,"o":9.82,"t":"2025-09-23T04:00:00Z","v":664996,"vw":9.772752},{"c":9.68,"h":9.765,"l":9.63,"n":6446,"o":9.7,"t":"2025-09-24T04:00:00Z","v":764461,"vw":9.693163},{"c":9.79,"h":9.8288,"l":9.65,"n":6501,"o":9.65,"t":"2025-09-25T04:00:00Z","v":813175,"vw":9.772991},{"c":9.72,"h":9.865,"l":9.71,"n":6226,"o":9.81,"t":"2025-09-26T04:00:00Z","v":626006,"vw":9.77054},{"c":9.65,"h":9.785,"l":9.635,"n":8630,"o":9.75,"t":"2025-09-29T04:00:00Z","v":1138713,"vw":9.694429},{"c":9.64,"h":9.8099,"l":9.58,"n":10587,"o":9.65,"t":"2025-09-30T04:00:00Z","v":1531445,"vw":9.665573},{"c":9.48,"h":9.61,"l":9.46,"n":11050,"o":9.61,"t":"2025-10-01T04:00:00Z","v":1180011,"vw":9.510491},{"c":9.61,"h":9.64,"l":9.5,"n":10574,"o":9.53,"t":"2025-10-02T04:00:00Z","v":1316551,"vw":9.587709},{"c":9.34,"h":9.67,"l":9.33,"n":8119,"o":9.61,"t":"2025-10-03T04:00:00Z","v":965921,"vw":9.460874},{"c":9.35,"h":9.51,"l":9.33,"n":9292,"o":9.34,"t":"2025-10-06T04:00:00Z","v":974229,"vw":9.378017},{"c":9.33,"h":9.475,"l":9.32,"n":8110,"o":9.34,"t":"2025-10-07T04:00:00Z","v":937031,"vw":9.368544},{"c":9.25,"h":9.42,"l":9.2,"n":6405,"o":9.32,"t":"2025-10-08T04:00:00Z","v":681953,"vw":9.29479},{"c":9,"h":9.26,"l":8.96,"n":6399,"o":9.25,"t":"2025-10-09T04:00:00Z","v":927998,"vw":9.030819},{"c":8.93,"h":9.0699,"l":8.91,"n":7525,"o":8.94,"t":"2025-10-10T04:00:00Z","v":1017384,"vw":8.962378},{"c":9.29,"h":9.325,"l":8.9701,"n":7271,"o":9,"t":"2025-10-13T04:00:00Z","v":794044,"vw":9.214779},{"c":9.54,"h":9.55,"l":9.2,"n":7588,"o":9.28,"t":"2025-10-14T04:00:00Z","v":959082,"vw":9.441983},{"c":9.43,"h":9.61,"l":9.36,"n":6425,"o":9.57,"t":"2025-10-15T04:00:00Z","v":734936,"vw":9.466247},{"c":9.16,"h":9.4507,"l":9.16,"n":5555,"o":9.45,"t":"2025-10-16T04:00:00Z","v":641692,"vw":9.280102},{"c":9.24,"h":9.305,"l":9.175,"n":5105,"o":9.21,"t":"2025-10-17T04:00:00Z","v":515995,"vw":9.247655},{"c":9.32,"h":9.34,"l":9.225,"n":5491,"o":9.26,"t":"2025-10-20T04:00:00Z","v":441795,"vw":9.290418},{"c":9.48,"h":9.55,"l":9.33,"n":4767,"o":9.33,"t":"2025-10-21T04:00:00Z","v":479194,"vw":9.488006},{"c":9.44,"h":9.49,"l":9.33,"n":8269,"o":9.43,"t":"2025-10-22T04:00:00Z","v":1050765,"vw":9.456253},{"c":9.48,"h":9.56,"l":9.39,"n":5536,"o":9.4,"t":"2025-10-23T04:00:00Z","v":694957,"vw":9.461849},{"c":9.57,"h":9.585,"l":9.49,"n":4791,"o":9.55,"t":"2025-10-24T04:00:00Z","v":515494,"vw":9.538579},{"c":9.7,"h":9.71,"l":9.57,"n":4706,"o":9.59,"t":"2025-10-27T04:00:00Z","v":476301,"vw":9.654922},{"c":9.73,"h":9.8,"l":9.66,"n":5018,"o":9.69,"t":"2025-10-28T04:00:00Z","v":541786,"vw":9.73146},{"c":9.65,"h":9.82,"l":9.64,"n":6782,"o":9.73,"t":"2025-10-29T04:00:00Z","v":693644,"vw":9.713039},{"c":9.64,"h":9.6899,"l":9.565,"n":5974,"o":9.67,"t":"2025-10-30T04:00:00Z","v":580115,"vw":9.616637},{"c":9.67,"h":9.7558,"l":9.6,"n":3443,"o":9.61,"t":"2025-10-31T04:00:00Z","v":380210,"vw":9.697961},{"c":9.69,"h":9.755,"l":9.6301,"n":4715,"o":9.67,"t":"2025-11-03T05:00:00Z","v":488236,"vw":9.689728},{"c":9.63,"h":9.7355,"l":9.5,"n":9523,"o":9.5,"t":"2025-11-04T05:00:00Z","v":1337371,"vw":9.640155},{"c":9.68,"h":9.71,"l":9.51,"n":7788,"o":9.63,"t":"2025-11-05T05:00:00Z","v":815785,"vw":9.620226},{"c":9.57,"h":9.8,"l":9.565,"n":4553,"o":9.73,"t":"2025-11-06T05:00:00Z","v":517310,"vw":9.633787},{"c":9.62,"h":9.62,"l":9.52,"n":6036,"o":9.61,"t":"2025-11-07T05:00:00Z","v":431055,"vw":9.577999},{"c":9.57,"h":9.7,"l":9.5,"n":5427,"o":9.7,"t":"2025-11-10T05:00:00Z","v":660646,"vw":9.582129},{"c":9.62,"h":9.66,"l":9.515,"n":4616,"o":9.55,"t":"2025-11-11T05:00:00Z","v":576682,"vw":9.582549},{"c":9.6,"h":9.7099,"l":9.59,"n":6388,"o":9.66,"t":"2025-11-12T05:00:00Z","v":715108,"vw":9.639781},{"c":9.47,"h":9.63,"l":9.385,"n":5757,"o":9.57,"t":"2025-11-13T05:00:00Z","v":679303,"vw":9.469319},{"c":9.43,"h":9.46,"l":9.355,"n":5161,"o":9.46,"t":"2025-11-14T05:00:00Z","v":397357,"vw":9.399057},{"c":9.19,"h":9.445,"l":9.17,"n":5347,"o":9.43,"t":"2025-11-17T05:00:00Z","v":596628,"vw":9.271376},{"c":9.1,"h":9.198,"l":9.075,"n":5028,"o":9.16,"t":"2025-11-18T05:00:00Z","v":511420,"vw":9.124701},{"c":9.07,"h":9.2401,"l":9.01,"n":6322,"o":9.05,"t":"2025-11-19T05:00:00Z","v":776973,"vw":9.114614},{"c":9,"h":9.17,"l":8.98,"n":3985,"o":9.14,"t":"2025-11-20T05:00:00Z","v":447805,"vw":9.046926},{"c":9.3,"h":9.32,"l":9,"n":6650,"o":9.01,"t":"2025-11-21T05:00:00Z","v":660582,"vw":9.230006},{"c":9.41,"h":9.445,"l":9.28,"n":5626,"o":9.28,"t":"2025-11-24T05:00:00Z","v":443767,"vw":9.388547},{"c":9.54,"h":9.579,"l":9.4,"n":6810,"o":9.45,"t":"2025-11-25T05:00:00Z","v":537156,"vw":9.501907},{"c":9.61,"h":9.67,"l":9.51,"n":5187,"o":9.51,"t":"2025-11-26T05:00:00Z","v":511768,"vw":9.631294},{"c":9.67,"h":9.725,"l":9.61,"n":3084,"o":9.61,"t":"2025-11-28T05:00:00Z","v":251388,"vw":9.673636},{"c":9.62,"h":9.71,"l":9.61,"n":3903,"o":9.67,"t":"2025-12-01T05:00:00Z","v":427506,"vw":9.647066},{"c":9.64,"h":9.67,"l":9.53,"n":5306,"o":9.63,"t":"2025-12-02T05:00:00Z","v":510260,"vw":9.600975},{"c":9.71,"h":9.725,"l":9.645,"n":2737,"o":9.67,"t":"2025-12-03T05:00:00Z","v":238107,"vw":9.695479},{"c":9.67,"h":9.8,"l":9.645,"n":6827,"o":9.72,"t":"2025-12-04T05:00:00Z","v":882787,"vw":9.69459},{"c":9.75,"h":9.795,"l":9.69,"n":3724,"o":9.71,"t":"2025-12-05T05:00:00Z","v":346602,"vw":9.755714},{"c":9.72,"h":9.7755,"l":9.66,"n":4158,"o":9.75,"t":"2025-12-08T05:00:00Z","v":339523,"vw":9.716645},{"c":9.77,"h":9.82,"l":9.675,"n":4968,"o":9.7,"t":"2025-12-09T05:00:00Z","v":598129,"vw":9.75562},{"c":9.79,"h":9.835,"l":9.73,"n":5798,"o":9.78,"t":"2025-12-10T05:00:00Z","v":432649,"vw":9.792248},{"c":9.62,"h":9.84,"l":9.6,"n":5120,"o":9.8,"t":"2025-12-11T05:00:00Z","v":461961,"vw":9.685949},{"c":9.71,"h":9.71,"l":9.62,"n":5444,"o":9.63,"t":"2025-12-12T05:00:00Z","v":590437,"vw":9.663966},{"c":9.59,"h":9.74,"l":9.47,"n":8160,"o":9.74,"t":"2025-12-15T05:00:00Z","v":811556,"vw":9.56442},{"c":9.58,"h":9.6676,"l":9.525,"n":5932,"o":9.61,"t":"2025-12-16T05:00:00Z","v":872553,"vw":9.588924},{"c":9.12,"h":9.3199,"l":9.115,"n":7996,"o":9.26,"t":"2025-12-17T05:00:00Z","v":1275161,"vw":9.186763},{"c":9.12,"h":9.165,"l":9.0348,"n":7946,"o":9.12,"t":"2025-12-18T05:00:00Z","v":1174473,"vw":9.099528},{"c":9.01,"h":9.13,"l":8.99,"n":10172,"o":9.13,"t":"2025-12-19T05:00:00Z","v":2985865,"vw":9.043755},{"c":9.1,"h":9.125,"l":9,"n":5546,"o":9,"t":"2025-12-22T05:00:00Z","v":767786,"vw":9.095688},{"c":9.03,"h":9.15,"l":9.01,"n":7384,"o":9.08,"t":"2025-12-23T05:00:00Z","v":1017600,"vw":9.059968},{"c":9.06,"h":9.085,"l":9,"n":2868,"o":9,"t":"2025-12-24T05:00:00Z","v":382356,"vw":9.049109},{"c":9.17,"h":9.21,"l":9.04,"n":4940,"o":9.04,"t":"2025-12-26T05:00:00Z","v":507096,"vw":9.134916},{"c":9.15,"h":9.22,"l":9.14,"n":5846,"o":9.17,"t":"2025-12-29T05:00:00Z","v":786905,"vw":9.1659},{"c":9.2,"h":9.26,"l":9.165,"n":5875,"o":9.17,"t":"2025-12-30T05:00:00Z","v":966976,"vw":9.212585},{"c":9.21,"h":9.2565,"l":9.15,"n":5924,"o":9.2,"t":"2025-12-31T05:00:00Z","v":1190004,"vw":9.19104},{"c":9.22,"h":9.36,"l":9.14,"n":6599,"o":9.22,"t":"2026-01-02T05:00:00Z","v":778440,"vw":9.2491},{"c":9.33,"h":9.38,"l":9.21,"n":5248,"o":9.21,"t":"2026-01-05T05:00:00Z","v":703263,"vw":9.316615},{"c":9.25,"h":9.36,"l":9.15,"n":5601,"o":9.36,"t":"2026-01-06T05:00:00Z","v":624027,"vw":9.214649},{"c":9.07,"h":9.25,"l":9.045,"n":5163,"o":9.25,"t":"2026-01-07T05:00:00Z","v":537064,"vw":9.089777},{"c":9.34,"h":9.395,"l":9.06,"n":5847,"o":9.06,"t":"2026-01-08T05:00:00Z","v":712758,"vw":9.316215},{"c":9.23,"h":9.39,"l":9.22,"n":5613,"o":9.35,"t":"2026-01-09T05:00:00Z","v":546371,"vw":9.262226},{"c":9.15,"h":9.265,"l":9.12,"n":4256,"o":9.2,"t":"2026-01-12T05:00:00Z","v":436544,"vw":9.180492},{"c":9.07,"h":9.17,"l":9.055,"n":4714,"o":9.15,"t":"2026-01-13T05:00:00Z","v":607815,"vw":9.086924},{"c":9.23,"h":9.25,"l":9.02,"n":4075,"o":9.09,"t":"2026-01-14T05:00:00Z","v":394519,"vw":9.16149},{"c":9.28,"h":9.305,"l":9.16,"n":3493,"o":9.24,"t":"2026-01-15T05:00:00Z","v":412700,"vw":9.257453},{"c":9.12,"h":9.27,"l":9.12,"n":3746,"o":9.27,"t":"2026-01-16T05:00:00Z","v":456555,"vw":9.170635},{"c":9.05,"h":9.105,"l":8.99,"n":5722,"o":9.1,"t":"2026-01-20T05:00:00Z","v":585822,"vw":9.046352},{"c":9.16,"h":9.18,"l":9.04,"n":5440,"o":9.04,"t":"2026-01-21T05:00:00Z","v":471326,"vw":9.132321},{"c":9.14,"h":9.22,"l":9.065,"n":3695,"o":9.19,"t":"2026-01-22T05:00:00Z","v":378814,"vw":9.140811},{"c":9.09,"h":9.16,"l":9.06,"n":3560,"o":9.13,"t":"2026-01-23T05:00:00Z","v":330714,"vw":9.086663},{"c":8.75,"h":8.89,"l":8.56,"n":12874,"o":8.87,"t":"2026-01-26T05:00:00Z","v":1736914,"vw":8.682094},{"c":8.72,"h":8.85,"l":8.7,"n":6994,"o":8.75,"t":"2026-01-27T05:00:00Z","v":903244,"vw":8.744075},{"c":8.6,"h":8.83,"l":8.595,"n":5438,"o":8.75,"t":"2026-01-28T05:00:00Z","v":511272,"vw":8.704709},{"c":8.64,"h":8.7,"l":8.57,"n":10083,"o":8.61,"t":"2026-01-29T05:00:00Z","v":1303855,"vw":8.622552},{"c":8.61,"h":8.66,"l":8.51,"n":13018,"o":8.64,"t":"2026-01-30T05:00:00Z","v":2135819,"vw":8.574356},{"c":8.58,"h":8.66,"l":8.43,"n":12589,"o":8.61,"t":"2026-02-02T05:00:00Z","v":1621148,"vw":8.557521},{"c":8.41,"h":8.58,"l":8.34,"n":12231,"o":8.58,"t":"2026-02-03T05:00:00Z","v":1573954,"vw":8.411237},{"c":8.41,"h":8.475,"l":8.37,"n":16487,"o":8.44,"t":"2026-02-04T05:00:00Z","v":1474803,"vw":8.412506},{"c":8.01,"h":8.4,"l":7.97,"n":17562,"o":8.35,"t":"2026-02-05T05:00:00Z","v":2033375,"vw":8.071424},{"c":7.96,"h":8.145,"l":7.93,"n":12934,"o":8.09,"t":"2026-02-06T05:00:00Z","v":1604875,"vw":8.005288},{"c":8.17,"h":8.21,"l":7.91,"n":10978,"o":7.98,"t":"2026-02-09T05:00:00Z","v":1410352,"vw":8.09865},{"c":8.58,"h":8.65,"l":8.115,"n":12428,"o":8.16,"t":"2026-02-10T05:00:00Z","v":2679389,"vw":8.498289},{"c":8.47,"h":8.65,"l":8.45,"n":9688,"o":8.52,"t":"2026-02-11T05:00:00Z","v":1170879,"vw":8.518392},{"c":8.42,"h":8.68,"l":8.37,"n":8569,"o":8.48,"t":"2026-02-12T05:00:00Z","v":968613,"vw":8.457464},{"c":8.32,"h":8.4051,"l":8.245,"n":9839,"o":8.39,"t":"2026-02-13T05:00:00Z","v":1301803,"vw":8.33629},{"c":8.16,"h":8.41,"l":8.125,"n":7717,"o":8.39,"t":"2026-02-17T05:00:00Z","v":945691,"vw":8.208034},{"c":8.28,"h":8.325,"l":8.095,"n":7267,"o":8.17,"t":"2026-02-18T05:00:00Z","v":705890,"vw":8.242473},{"c":8.2,"h":8.31,"l":8.08,"n":8542,"o":8.24,"t":"2026-02-19T05:00:00Z","v":772639,"vw":8.171664},{"c":8.15,"h":8.235,"l":8.03,"n":7675,"o":8.13,"t":"2026-02-20T05:00:00Z","v":835166,"vw":8.118032},{"c":8.09,"h":8.17,"l":8.015,"n":6274,"o":8.09,"t":"2026-02-23T05:00:00Z","v":896798,"vw":8.070958},{"c":8.16,"h":8.2,"l":8.03,"n":7802,"o":8.03,"t":"2026-02-24T05:00:00Z","v":743896,"vw":8.125874},{"c":7.83,"h":8.08,"l":7.69,"n":18386,"o":7.96,"t":"2026-02-25T05:00:00Z","v":3403308,"vw":7.83208},{"c":7.71,"h":7.83,"l":7.53,"n":11770,"o":7.82,"t":"2026-02-26T05:00:00Z","v":2002405,"vw":7.662671},{"c":7.65,"h":7.865,"l":7.64,"n":15757,"o":7.71,"t":"2026-02-27T05:00:00Z","v":2520192,"vw":7.724176},{"c":7.79,"h":7.835,"l":7.52,"n":16682,"o":7.59,"t":"2026-03-02T05:00:00Z","v":2129252,"vw":7.748704},{"c":7.99,"h":8.02,"l":7.755,"n":14667,"o":7.79,"t":"2026-03-03T05:00:00Z","v":2332987,"vw":7.933799},{"c":8.15,"h":8.215,"l":7.865,"n":11848,"o":8.12,"t":"2026-03-04T05:00:00Z","v":1649838,"vw":8.142708},{"c":8.1,"h":8.2755,"l":8.05,"n":10950,"o":8.18,"t":"2026-03-05T05:00:00Z","v":1453966,"vw":8.121781},{"c":7.98,"h":8.07,"l":7.925,"n":10693,"o":8.06,"t":"2026-03-06T05:00:00Z","v":1481349,"vw":7.989159},{"c":7.97,"h":8.005,"l":7.84,"n":14583,"o":7.85,"t":"2026-03-09T04:00:00Z","v":2015412,"vw":7.916445},{"c":8.01,"h":8.11,"l":7.94,"n":14799,"o":7.96,"t":"2026-03-10T04:00:00Z","v":1496921,"vw":8.030905},{"c":8.03,"h":8.2,"l":7.97,"n":14792,"o":8.03,"t":"2026-03-11T04:00:00Z","v":1601416,"vw":8.050064},{"c":7.92,"h":8.125,"l":7.92,"n":12167,"o":7.96,"t":"2026-03-12T04:00:00Z","v":1570837,"vw":7.985979},{"c":7.9,"h":8.065,"l":7.865,"n":10860,"o":8.02,"t":"2026-03-13T04:00:00Z","v":1548213,"vw":7.915552},{"c":7.78,"h":7.96,"l":7.78,"n":13682,"o":7.9,"t":"2026-03-16T04:00:00Z","v":1744343,"vw":7.882119},{"c":7.89,"h":7.955,"l":7.51,"n":14205,"o":7.51,"t":"2026-03-17T04:00:00Z","v":1505859,"vw":7.855042},{"c":7.9,"h":8.05,"l":7.83,"n":11686,"o":7.83,"t":"2026-03-18T04:00:00Z","v":1410034,"vw":7.969107},{"c":7.89,"h":7.985,"l":7.88,"n":9149,"o":7.88,"t":"2026-03-19T04:00:00Z","v":1037869,"vw":7.923774},{"c":7.71,"h":7.91,"l":7.71,"n":10236,"o":7.84,"t":"2026-03-20T04:00:00Z","v":2177505,"vw":7.745026},{"c":7.8,"h":7.855,"l":7.64,"n":9389,"o":7.73,"t":"2026-03-23T04:00:00Z","v":910262,"vw":7.789539},{"c":7.72,"h":7.8,"l":7.635,"n":8963,"o":7.73,"t":"2026-03-24T04:00:00Z","v":910979,"vw":7.727438},{"c":7.75,"h":7.84,"l":7.57,"n":9201,"o":7.72,"t":"2026-03-25T04:00:00Z","v":1229415,"vw":7.715355},{"c":7.65,"h":7.855,"l":7.615,"n":9621,"o":7.74,"t":"2026-03-26T04:00:00Z","v":1111741,"vw":7.686494},{"c":7.5,"h":7.7,"l":7.475,"n":12620,"o":7.61,"t":"2026-03-27T04:00:00Z","v":1389284,"vw":7.520565},{"c":7.62,"h":7.675,"l":7.475,"n":7953,"o":7.48,"t":"2026-03-30T04:00:00Z","v":1032855,"vw":7.609198},{"c":7.76,"h":7.8,"l":7.645,"n":12193,"o":7.68,"t":"2026-03-31T04:00:00Z","v":1876460,"vw":7.720336},{"c":7.7,"h":7.77,"l":7.525,"n":10906,"o":7.75,"t":"2026-04-01T04:00:00Z","v":1349997,"vw":7.673398},{"c":7.94,"h":7.955,"l":7.57,"n":9593,"o":7.59,"t":"2026-04-02T04:00:00Z","v":963362,"vw":7.857722},{"c":8.08,"h":8.11,"l":7.925,"n":6898,"o":7.925,"t":"2026-04-06T04:00:00Z","v":1056410,"vw":8.073966},{"c":8.05,"h":8.125,"l":8.02,"n":6106,"o":8.02,"t":"2026-04-07T04:00:00Z","v":613838,"vw":8.068171},{"c":7.97,"h":8.2,"l":7.95,"n":6576,"o":8.19,"t":"2026-04-08T04:00:00Z","v":752590,"vw":8.031229},{"c":7.9,"h":8.015,"l":7.89,"n":6966,"o":7.95,"t":"2026-04-09T04:00:00Z","v":771734,"vw":7.933544},{"c":7.99,"h":8.03,"l":7.86,"n":6570,"o":7.86,"t":"2026-04-10T04:00:00Z","v":1173759,"vw":7.987048},{"c":8.13,"h":8.14,"l":7.93,"n":6578,"o":7.99,"t":"2026-04-13T04:00:00Z","v":723004,"vw":8.060811},{"c":8.22,"h":8.28,"l":8.12,"n":5401,"o":8.12,"t":"2026-04-14T04:00:00Z","v":583161,"vw":8.212751},{"c":8.41,"h":8.425,"l":8.26,"n":5501,"o":8.27,"t":"2026-04-15T04:00:00Z","v":730308,"vw":8.372918},{"c":8.32,"h":8.415,"l":8.305,"n":4323,"o":8.39,"t":"2026-04-16T04:00:00Z","v":506364,"vw":8.353368},{"c":8.5,"h":8.57,"l":8.34,"n":5953,"o":8.34,"t":"2026-04-17T04:00:00Z","v":1043535,"vw":8.518132},{"c":8.44,"h":8.52,"l":8.44,"n":4799,"o":8.46,"t":"2026-04-20T04:00:00Z","v":458397,"vw":8.459986},{"c":8.24,"h":8.47,"l":8.22,"n":5040,"o":8.44,"t":"2026-04-21T04:00:00Z","v":487302,"vw":8.29251},{"c":8.3,"h":8.4,"l":8.28,"n":4033,"o":8.29,"t":"2026-04-22T04:00:00Z","v":388907,"vw":8.327041},{"c":8.06,"h":8.29,"l":8.03,"n":9174,"o":8.28,"t":"2026-04-23T04:00:00Z","v":1083655,"vw":8.090074},{"c":8.09,"h":8.19,"l":8.05,"n":6413,"o":8.07,"t":"2026-04-24T04:00:00Z","v":803345,"vw":8.108885},{"c":8.16,"h":8.235,"l":8.1,"n":8011,"o":8.14,"t":"2026-04-27T04:00:00Z","v":697004,"vw":8.155988},{"c":8.37,"h":8.38,"l":8.17,"n":5592,"o":8.19,"t":"2026-04-28T04:00:00Z","v":363940,"vw":8.301148},{"c":8.37,"h":8.415,"l":8.3,"n":6436,"o":8.37,"t":"2026-04-29T04:00:00Z","v":688449,"vw":8.376644},{"c":8.54,"h":8.56,"l":8.32,"n":5371,"o":8.32,"t":"2026-04-30T04:00:00Z","v":489119,"vw":8.486112},{"c":8.6,"h":8.66,"l":8.4602,"n":6297,"o":8.59,"t":"2026-05-01T04:00:00Z","v":577638,"vw":8.581174},{"c":8.56,"h":8.69,"l":8.5,"n":6152,"o":8.57,"t":"2026-05-04T04:00:00Z","v":638334,"vw":8.617265},{"c":8.41,"h":8.43,"l":7.99,"n":9335,"o":8,"t":"2026-05-05T04:00:00Z","v":1145028,"vw":8.284492},{"c":8.53,"h":8.555,"l":8.24,"n":7397,"o":8.46,"t":"2026-05-06T04:00:00Z","v":721176,"vw":8.43969},{"c":8.44,"h":8.51,"l":8.325,"n":5808,"o":8.51,"t":"2026-05-07T04:00:00Z","v":534425,"vw":8.434011},{"c":8.28,"h":8.44,"l":8.225,"n":5173,"o":8.44,"t":"2026-05-08T04:00:00Z","v":622370,"vw":8.282287},{"c":8.07,"h":8.305,"l":8.07,"n":4835,"o":8.29,"t":"2026-05-11T04:00:00Z","v":523224,"vw":8.138363},{"c":8.12,"h":8.14,"l":7.995,"n":5869,"o":8.09,"t":"2026-05-12T04:00:00Z","v":464663,"vw":8.067649},{"c":8.08,"h":8.165,"l":8.031,"n":4494,"o":8.12,"t":"2026-05-13T04:00:00Z","v":468851,"vw":8.10203},{"c":8.05,"h":8.145,"l":8.05,"n":4694,"o":8.08,"t":"2026-05-14T04:00:00Z","v":426876,"vw":8.086194},{"c":8.09,"h":8.14,"l":8.02,"n":4809,"o":8.05,"t":"2026-05-15T04:00:00Z","v":415869,"vw":8.085949},{"c":7.95,"h":8.125,"l":7.95,"n":4940,"o":8.05,"t":"2026-05-18T04:00:00Z","v":422752,"vw":7.996289},{"c":7.95,"h":8.04,"l":7.89,"n":3917,"o":7.92,"t":"2026-05-19T04:00:00Z","v":549861,"vw":7.972922},{"c":8.12,"h":8.16,"l":7.87,"n":6645,"o":7.93,"t":"2026-05-20T04:00:00Z","v":1019379,"vw":8.071066},{"c":8.02,"h":8.1484,"l":7.985,"n":4157,"o":8.11,"t":"2026-05-21T04:00:00Z","v":319186,"vw":8.044327},{"c":7.94,"h":8.0772,"l":7.92,"n":4804,"o":8.05,"t":"2026-05-22T04:00:00Z","v":508143,"vw":7.955062},{"c":7.99,"h":8.065,"l":7.94,"n":4138,"o":7.98,"t":"2026-05-26T04:00:00Z","v":401071,"vw":8.00957},{"c":8.05,"h":8.08,"l":7.97,"n":3075,"o":7.97,"t":"2026-05-27T04:00:00Z","v":290584,"vw":8.052705},{"c":8.01,"h":8.08,"l":7.97,"n":3724,"o":8.03,"t":"2026-05-28T04:00:00Z","v":328577,"vw":8.022996},{"c":8,"h":8.135,"l":7.99,"n":4178,"o":8.01,"t":"2026-05-29T04:00:00Z","v":427712,"vw":8.03158},{"c":8.1,"h":8.15,"l":8.005,"n":5405,"o":8.01,"t":"2026-06-01T04:00:00Z","v":613185,"vw":8.084083},{"c":8.1,"h":8.145,"l":8.04,"n":5038,"o":8.04,"t":"2026-06-02T04:00:00Z","v":374085,"vw":8.110585},{"c":7.83,"h":8.05,"l":7.775,"n":5374,"o":8.05,"t":"2026-06-03T04:00:00Z","v":748406,"vw":7.849021},{"c":8.01,"h":8.03,"l":7.85,"n":3647,"o":7.85,"t":"2026-06-04T04:00:00Z","v":313821,"vw":7.984468},{"c":7.83,"h":8.05,"l":7.82,"n":4234,"o":8,"t":"2026-06-05T04:00:00Z","v":301302,"vw":7.886646},{"c":7.79,"h":7.895,"l":7.75,"n":4884,"o":7.85,"t":"2026-06-08T04:00:00Z","v":375123,"vw":7.8151},{"c":7.89,"h":7.925,"l":7.78,"n":4475,"o":7.8,"t":"2026-06-09T04:00:00Z","v":558252,"vw":7.860462},{"c":7.95,"h":8.09,"l":7.905,"n":4647,"o":7.92,"t":"2026-06-10T04:00:00Z","v":467996,"vw":8.016088},{"c":7.89,"h":8.01,"l":7.86,"n":4903,"o":7.96,"t":"2026-06-11T04:00:00Z","v":386493,"vw":7.914084},{"c":7.95,"h":8,"l":7.865,"n":4742,"o":7.87,"t":"2026-06-12T04:00:00Z","v":429203,"vw":7.94132},{"c":7.78,"h":8.015,"l":7.755,"n":9547,"o":8.01,"t":"2026-06-15T04:00:00Z","v":981160,"vw":7.846434},{"c":7.55,"h":7.6791,"l":7.495,"n":7111,"o":7.53,"t":"2026-06-16T04:00:00Z","v":693468,"vw":7.554205},{"c":7.31,"h":7.56,"l":7.285,"n":8582,"o":7.5,"t":"2026-06-17T04:00:00Z","v":972348,"vw":7.392018},{"c":7.16,"h":7.35,"l":7.1,"n":6653,"o":7.3,"t":"2026-06-18T04:00:00Z","v":1356569,"vw":7.166481},{"c":7.07,"h":7.25,"l":7.045,"n":6865,"o":7.13,"t":"2026-06-22T04:00:00Z","v":827350,"vw":7.131874},{"c":7.16,"h":7.1799,"l":7,"n":8112,"o":7.01,"t":"2026-06-23T04:00:00Z","v":1274011,"vw":7.128297},{"c":6.95,"h":7.2,"l":6.885,"n":8026,"o":7.195,"t":"2026-06-24T04:00:00Z","v":1320037,"vw":7.016061},{"c":6.9,"h":7,"l":6.8,"n":8233,"o":6.99,"t":"2026-06-25T04:00:00Z","v":1219701,"vw":6.898846},{"c":7.02,"h":7.08,"l":6.88,"n":5690,"o":6.88,"t":"2026-06-26T04:00:00Z","v":705159,"vw":6.999604},{"c":7.17,"h":7.2,"l":7.04,"n":5831,"o":7.09,"t":"2026-06-29T04:00:00Z","v":675074,"vw":7.152689},{"c":7.17,"h":7.275,"l":7.15,"n":7383,"o":7.15,"t":"2026-06-30T04:00:00Z","v":826463,"vw":7.188917},{"c":7.19,"h":7.31,"l":7.162,"n":7947,"o":7.18,"t":"2026-07-01T04:00:00Z","v":877234,"vw":7.226341},{"c":7.15,"h":7.3,"l":7.11,"n":4988,"o":7.19,"t":"2026-07-02T04:00:00Z","v":642262,"vw":7.148157},{"c":7.12,"h":7.22,"l":7.09,"n":5902,"o":7.15,"t":"2026-07-06T04:00:00Z","v":563710,"vw":7.153639},{"c":7.05,"h":7.28,"l":7.04,"n":6551,"o":7.13,"t":"2026-07-07T04:00:00Z","v":732781,"vw":7.120306},{"c":7.04,"h":7.07,"l":6.9734,"n":5321,"o":7.05,"t":"2026-07-08T04:00:00Z","v":548263,"vw":7.027616},{"c":6.87,"h":7.04,"l":6.85,"n":6240,"o":7.01,"t":"2026-07-09T04:00:00Z","v":762402,"vw":6.904362},{"c":7.07,"h":7.17,"l":6.91,"n":8461,"o":6.91,"t":"2026-07-10T04:00:00Z","v":817287,"vw":7.09712},{"c":6.99,"h":7.17,"l":6.97,"n":5215,"o":7.1,"t":"2026-07-13T04:00:00Z","v":532020,"vw":7.020287},{"c":7.01,"h":7.09,"l":6.96,"n":6886,"o":7.02,"t":"2026-07-14T04:00:00Z","v":638871,"vw":7.041489},{"c":7.11,"h":7.17,"l":7.03,"n":6409,"o":7.03,"t":"2026-07-15T04:00:00Z","v":534754,"vw":7.115575},{"c":7.23,"h":7.245,"l":7.05,"n":3948,"o":7.11,"t":"2026-07-16T04:00:00Z","v":414020,"vw":7.144275},{"c":7.11,"h":7.28,"l":7.06,"n":4747,"o":7.23,"t":"2026-07-17T04:00:00Z","v":441260,"vw":7.121668},{"c":7,"h":7.08,"l":6.93,"n":7496,"o":7.08,"t":"2026-07-20T04:00:00Z","v":718076,"vw":6.993315},{"c":7.02,"h":7.08,"l":6.98,"n":4521,"o":6.99,"t":"2026-07-21T04:00:00Z","v":361945,"vw":7.021933},{"c":6.92,"h":7.0799,"l":6.92,"n":5353,"o":7.04,"t":"2026-07-22T04:00:00Z","v":350371,"vw":6.954237},{"c":6.82,"h":6.93,"l":6.73,"n":5363,"o":6.93,"t":"2026-07-23T04:00:00Z","v":552729,"vw":6.811099},{"c":6.84,"h":6.9199,"l":6.74,"n":6874,"o":6.85,"t":"2026-07-24T04:00:00Z","v":523014,"vw":6.807793},{"c":6.87,"h":6.925,"l":6.845,"n":6045,"o":6.89,"t":"2026-07-27T04:00:00Z","v":278483,"vw":6.882373},{"c":7.07,"h":7.105,"l":6.89,"n":5292,"o":6.93,"t":"2026-07-28T04:00:00Z","v":543099,"vw":7.043472},{"c":6.92,"h":7.09,"l":6.9,"n":4654,"o":7.08,"t":"2026-07-29T04:00:00Z","v":362587,"vw":6.981531},{"c":6.91,"h":6.965,"l":6.82,"n":7170,"o":6.91,"t":"2026-07-30T04:00:00Z","v":853935,"vw":6.892708},{"c":6.89,"h":6.997,"l":6.84,"n":6567,"o":6.92,"t":"2026-07-31T04:00:00Z","v":615581,"vw":6.885209},{"c":7.23,"h":7.26,"l":6.944,"n":6122,"o":6.97,"t":"2026-08-03T04:00:00Z","v":775743,"vw":7.159374},{"c":7.48,"h":7.535,"l":7.13,"n":13860,"o":7.33,"t":"2026-08-04T04:00:00Z","v":1207082,"vw":7.379172},{"c":7.35,"h":7.45,"l":7.26,"n":7444,"o":7.45,"t":"2026-08-05T04:00:00Z","v":667830,"vw":7.338111},{"c":7.65,"h":7.72,"l":7.32,"n":6125,"o":7.35,"t":"2026-08-06T04:00:00Z","v":634331,"vw":7.614362},{"c":7.75,"h":7.82,"l":7.63,"n":8469,"o":7.65,"t":"2026-08-07T04:00:00Z","v":668587,"vw":7.75123},{"c":7.69,"h":7.75,"l":7.615,"n":5541,"o":7.75,"t":"2026-08-10T04:00:00Z","v":608680,"vw":7.688859},{"c":7.73,"h":7.8,"l":7.62,"n":5315,"o":7.68,"t":"2026-08-11T04:00:00Z","v":454437,"vw":7.74084},{"c":7.71,"h":7.78,"l":7.625,"n":4328,"o":7.73,"t":"2026-08-12T04:00:00Z","v":343301,"vw":7.69207},{"c":7.79,"h":7.88,"l":7.74,"n":5250,"o":7.74,"t":"2026-08-13T04:00:00Z","v":472603,"vw":7.804744},{"c":7.73,"h":7.83,"l":7.65,"n":9315,"o":7.82,"t":"2026-08-14T04:00:00Z","v":823221,"vw":7.73949},{"c":7.47,"h":7.74,"l":7.465,"n":4049,"o":7.7,"t":"2026-08-17T04:00:00Z","v":328287,"vw":7.532398},{"c":7.45,"h":7.52,"l":7.45,"n":3319,"o":7.52,"t":"2026-08-18T04:00:00Z","v":212997,"vw":7.478761},{"c":7.59,"h":7.6,"l":7.47,"n":3493,"o":7.47,"t":"2026-08-19T04:00:00Z","v":399056,"vw":7.560886},{"c":7.55,"h":7.615,"l":7.4625,"n":3094,"o":7.59,"t":"2026-08-20T04:00:00Z","v":298616,"vw":7.520482},{"c":7.56,"h":7.61,"l":7.49,"n":3904,"o":7.58,"t":"2026-08-21T04:00:00Z","v":372118,"vw":7.552097},{"c":7.64,"h":7.65,"l":7.55,"n":3714,"o":7.59,"t":"2026-08-24T04:00:00Z","v":376053,"vw":7.616016},{"c":7.61,"h":7.65,"l":7.56,"n":2744,"o":7.63,"t":"2026-08-25T04:00:00Z","v":231642,"vw":7.607378},{"c":7.57,"h":7.625,"l":7.545,"n":2182,"o":7.61,"t":"2026-08-26T04:00:00Z","v":181680,"vw":7.574483},{"c":7.62,"h":7.65,"l":7.525,"n":3746,"o":7.53,"t":"2026-08-27T04:00:00Z","v":391476,"vw":7.603629},{"c":7.54,"h":7.66,"l":7.53,"n":3318,"o":7.64,"t":"2026-08-28T04:00:00Z","v":386098,"vw":7.578342},{"c":7.63,"h":7.73,"l":7.55,"n":4254,"o":7.55,"t":"2026-08-31T04:00:00Z","v":433659,"vw":7.660107},{"c":7.48,"h":7.66,"l":7.46,"n":4788,"o":7.61,"t":"2026-09-01T04:00:00Z","v":632377,"vw":7.510772},{"c":7.45,"h":7.525,"l":7.44,"n":3252,"o":7.5,"t":"2026-09-02T04:00:00Z","v":360651,"vw":7.46227},{"c":7.47,"h":7.5201,"l":7.37,"n":4077,"o":7.49,"t":"2026-09-03T04:00:00Z","v":422677,"vw":7.436652},{"c":7.48,"h":7.56,"l":7.4,"n":3261,"o":7.44,"t":"2026-09-04T04:00:00Z","v":227601,"vw":7.495094},{"c":7.36,"h":7.49,"l":7.335,"n":3970,"o":7.44,"t":"2026-09-08T04:00:00Z","v":446362,"vw":7.384499},{"c":7.3,"h":7.36,"l":7.2,"n":4517,"o":7.31,"t":"2026-09-09T04:00:00Z","v":750956,"vw":7.297632},{"c":7.23,"h":7.28,"l":7.2,"n":3430,"o":7.27,"t":"2026-09-10T04:00:00Z","v":495296,"vw":7.245009},{"c":7.24,"h":7.3,"l":7.19,"n":3392,"o":7.26,"t":"2026-09-11T04:00:00Z","v":361692,"vw":7.227556},{"c":7.25,"h":7.305,"l":7.225,"n":3136,"o":7.28,"t":"2026-09-14T04:00:00Z","v":305804,"vw":7.258635},{"c":7.22,"h":7.26,"l":7.2,"n":3373,"o":7.25,"t":"2026-09-15T04:00:00Z","v":369635,"vw":7.23173},{"c":6.99,"h":7.0177,"l":6.89,"n":3612,"o":6.93,"t":"2026-09-16T04:00:00Z","v":598963,"vw":6.967799},{"c":7.13,"h":7.235,"l":7.03,"n":5959,"o":7.03,"t":"2026-09-17T04:00:00Z","v":668207,"vw":7.169593},{"c":6.99,"h":7.13,"l":6.96,"n":3994,"o":7.13,"t":"2026-09-18T04:00:00Z","v":744955,"vw":6.995863},{"c":7.11,"h":7.14,"l":7.01,"n":4946,"o":7.02,"t":"2026-09-21T04:00:00Z","v":657118,"vw":7.085955},{"c":7.1,"h":7.17,"l":7.0701,"n":4047,"o":7.13,"t":"2026-09-22T04:00:00Z","v":397158,"vw":7.118258},{"c":7.06,"h":7.13,"l":6.99,"n":3984,"o":7.1,"t":"2026-09-23T04:00:00Z","v":333603,"vw":7.044611},{"c":7.01,"h":7.075,"l":6.95,"n":4357,"o":7.06,"t":"2026-09-24T04:00:00Z","v":455865,"vw":7.004832},{"c":6.98,"h":7.05,"l":6.932,"n":3708,"o":6.99,"t":"2026-09-25T04:00:00Z","v":358265,"vw":6.975933},{"c":6.97,"h":6.995,"l":6.88,"n":3805,"o":6.95,"t":"2026-09-28T04:00:00Z","v":350980,"vw":6.952227},{"c":7.015,"h":7.13,"l":6.965,"n":5371,"o":7,"t":"2026-09-29T04:00:00Z","v":573229,"vw":7.017512},{"c":6.92,"h":7.0699,"l":6.92,"n":5185,"o":7.04,"t":"2026-09-30T04:00:00Z","v":929675,"vw":6.98301},{"c":7.03,"h":7.05,"l":6.85,"n":6667,"o":6.91,"t":"2026-10-01T04:00:00Z","v":869208,"vw":6.987685},{"c":6.94,"h":7.06,"l":6.8498,"n":6622,"o":7.03,"t":"2026-10-02T04:00:00Z","v":947860,"vw":6.92455},{"c":6.85,"h":7.02,"l":6.825,"n":5752,"o":6.94,"t":"2026-10-05T04:00:00Z","v":732868,"vw":6.872617},{"c":6.84,"h":6.9,"l":6.79,"n":3953,"o":6.88,"t":"2026-10-06T04:00:00Z","v":620956,"vw":6.844186},{"c":6.74,"h":6.81,"l":6.6924,"n":4573,"o":6.81,"t":"2026-10-07T04:00:00Z","v":529553,"vw":6.739811},{"c":6.81,"h":6.84,"l":6.715,"n":3318,"o":6.74,"t":"2026-10-08T04:00:00Z","v":472323,"vw":6.786454},{"c":6.73,"h":6.815,"l":6.73,"n":3585,"o":6.81,"t":"2026-10-09T04:00:00Z","v":409904,"vw":6.764812},{"c":6.74,"h":6.79,"l":6.67,"n":3857,"o":6.73,"t":"2026-10-12T04:00:00Z","v":513293,"vw":6.746632},{"c":6.71,"h":6.79,"l":6.63,"n":4056,"o":6.77,"t":"2026-10-13T04:00:00Z","v":666080,"vw":6.690138},{"c":6.61,"h":6.71,"l":6.6,"n":4290,"o":6.68,"t":"2026-10-14T04:00:00Z","v":604645,"vw":6.65428},{"c":6.895,"h":6.91,"l":6.61,"n":8522,"o":6.61,"t":"2026-10-15T04:00:00Z","v":1683829,"vw":6.851037},{"c":6.74,"h":6.86,"l":6.69,"n":4586,"o":6.86,"t":"2026-10-16T04:00:00Z","v":433474,"vw":6.752314},{"c":6.61,"h":6.7,"l":6.555,"n":5166,"o":6.67,"t":"2026-10-19T04:00:00Z","v":820930,"vw":6.597177},{"c":6.57,"h":6.67,"l":6.515,"n":4983,"o":6.6,"t":"2026-10-20T04:00:00Z","v":689077,"vw":6.583148},{"c":6.51,"h":6.63,"l":6.475,"n":5330,"o":6.57,"t":"2026-10-21T04:00:00Z","v":580557,"vw":6.51186},{"c":6.72,"h":6.735,"l":6.51,"n":2851,"o":6.51,"t":"2026-10-22T04:00:00Z","v":447376,"vw":6.676662}],"volatilityBars":[{"c":7.13,"h":7.165,"l":7.13,"n":145,"o":7.13,"t":"2026-09-22T13:30:00Z","v":20958,"vw":7.144481},{"c":7.12,"h":7.13,"l":7.0903,"n":90,"o":7.13,"t":"2026-09-22T13:45:00Z","v":13264,"vw":7.119776},{"c":7.145,"h":7.145,"l":7.115,"n":80,"o":7.115,"t":"2026-09-22T14:00:00Z","v":15024,"vw":7.13693},{"c":7.16,"h":7.165,"l":7.145,"n":69,"o":7.145,"t":"2026-09-22T14:15:00Z","v":5675,"vw":7.157817},{"c":7.155,"h":7.17,"l":7.155,"n":106,"o":7.16,"t":"2026-09-22T14:30:00Z","v":7245,"vw":7.165728},{"c":7.13,"h":7.155,"l":7.13,"n":128,"o":7.155,"t":"2026-09-22T14:45:00Z","v":24198,"vw":7.143863},{"c":7.13,"h":7.13,"l":7.12,"n":103,"o":7.125,"t":"2026-09-22T15:00:00Z","v":8820,"vw":7.127732},{"c":7.105,"h":7.12,"l":7.1,"n":178,"o":7.12,"t":"2026-09-22T15:15:00Z","v":13901,"vw":7.102488},{"c":7.075,"h":7.1,"l":7.075,"n":205,"o":7.1,"t":"2026-09-22T15:30:00Z","v":19360,"vw":7.089787},{"c":7.09,"h":7.09,"l":7.0701,"n":156,"o":7.0701,"t":"2026-09-22T15:45:00Z","v":10835,"vw":7.081103},{"c":7.085,"h":7.1,"l":7.085,"n":140,"o":7.09,"t":"2026-09-22T16:00:00Z","v":11720,"vw":7.096246},{"c":7.08,"h":7.09,"l":7.08,"n":36,"o":7.085,"t":"2026-09-22T16:15:00Z","v":5164,"vw":7.083152},{"c":7.095,"h":7.1,"l":7.085,"n":59,"o":7.09,"t":"2026-09-22T16:30:00Z","v":15413,"vw":7.089828},{"c":7.1,"h":7.11,"l":7.09,"n":146,"o":7.095,"t":"2026-09-22T16:45:00Z","v":17061,"vw":7.104132},{"c":7.1,"h":7.1,"l":7.09,"n":80,"o":7.09,"t":"2026-09-22T17:00:00Z","v":13137,"vw":7.093568},{"c":7.1,"h":7.1,"l":7.09,"n":53,"o":7.1,"t":"2026-09-22T17:15:00Z","v":2921,"vw":7.098004},{"c":7.11,"h":7.11,"l":7.095,"n":85,"o":7.1,"t":"2026-09-22T17:30:00Z","v":8320,"vw":7.102426},{"c":7.12,"h":7.12,"l":7.11,"n":142,"o":7.12,"t":"2026-09-22T17:45:00Z","v":11415,"vw":7.117788},{"c":7.12,"h":7.125,"l":7.101,"n":192,"o":7.12,"t":"2026-09-22T18:00:00Z","v":37728,"vw":7.111234},{"c":7.145,"h":7.15,"l":7.115,"n":121,"o":7.12,"t":"2026-09-22T18:15:00Z","v":9174,"vw":7.130423},{"c":7.15,"h":7.155,"l":7.145,"n":214,"o":7.145,"t":"2026-09-22T18:30:00Z","v":26522,"vw":7.149956},{"c":7.14,"h":7.15,"l":7.14,"n":158,"o":7.15,"t":"2026-09-22T18:45:00Z","v":16040,"vw":7.148254},{"c":7.135,"h":7.14,"l":7.13,"n":86,"o":7.135,"t":"2026-09-22T19:00:00Z","v":5975,"vw":7.134191},{"c":7.125,"h":7.13,"l":7.12,"n":48,"o":7.13,"t":"2026-09-22T19:15:00Z","v":2448,"vw":7.124583},{"c":7.12,"h":7.135,"l":7.12,"n":92,"o":7.13,"t":"2026-09-22T19:30:00Z","v":4520,"vw":7.129909},{"c":7.1,"h":7.129,"l":7.1,"n":387,"o":7.125,"t":"2026-09-22T19:45:00Z","v":28033,"vw":7.116823},{"c":7.1,"h":7.1,"l":7.1,"n":16,"o":7.1,"t":"2026-09-22T20:00:00Z","v":27437,"vw":7.1},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-09-22T20:30:00Z","v":710,"vw":7.1},{"c":7.095,"h":7.13,"l":7.08,"n":61,"o":7.1,"t":"2026-09-23T13:30:00Z","v":10777,"vw":7.098551},{"c":7.065,"h":7.07,"l":7.05,"n":64,"o":7.07,"t":"2026-09-23T13:45:00Z","v":6646,"vw":7.061565},{"c":7.07,"h":7.07,"l":7.055,"n":69,"o":7.07,"t":"2026-09-23T14:00:00Z","v":11226,"vw":7.067327},{"c":7.04,"h":7.065,"l":7.04,"n":91,"o":7.06,"t":"2026-09-23T14:15:00Z","v":5093,"vw":7.054672},{"c":7.055,"h":7.07,"l":7.04,"n":111,"o":7.04,"t":"2026-09-23T14:30:00Z","v":12707,"vw":7.061646},{"c":7.045,"h":7.06,"l":7.045,"n":79,"o":7.06,"t":"2026-09-23T14:45:00Z","v":5275,"vw":7.055931},{"c":7.03,"h":7.04,"l":7.025,"n":83,"o":7.0372,"t":"2026-09-23T15:00:00Z","v":8873,"vw":7.032843},{"c":7.01,"h":7.03,"l":7.01,"n":104,"o":7.03,"t":"2026-09-23T15:15:00Z","v":7167,"vw":7.027081},{"c":7.005,"h":7.015,"l":7,"n":78,"o":7.01,"t":"2026-09-23T15:30:00Z","v":8875,"vw":7.003148},{"c":6.995,"h":7.01,"l":6.99,"n":106,"o":7.005,"t":"2026-09-23T15:45:00Z","v":5478,"vw":7.00671},{"c":7.005,"h":7.02,"l":6.99,"n":139,"o":6.99,"t":"2026-09-23T16:00:00Z","v":22793,"vw":7.007909},{"c":7.02,"h":7.025,"l":7.01,"n":95,"o":7.01,"t":"2026-09-23T16:15:00Z","v":7930,"vw":7.019282},{"c":7.03,"h":7.03,"l":7.02,"n":64,"o":7.02,"t":"2026-09-23T16:30:00Z","v":3683,"vw":7.028462},{"c":7.035,"h":7.035,"l":7.025,"n":94,"o":7.03,"t":"2026-09-23T16:45:00Z","v":9458,"vw":7.027504},{"c":7.03,"h":7.04,"l":7.025,"n":86,"o":7.04,"t":"2026-09-23T17:00:00Z","v":6872,"vw":7.030597},{"c":7.036,"h":7.05,"l":7.03,"n":92,"o":7.03,"t":"2026-09-23T17:15:00Z","v":10719,"vw":7.034837},{"c":7.055,"h":7.055,"l":7.04,"n":113,"o":7.04,"t":"2026-09-23T17:30:00Z","v":8126,"vw":7.041953},{"c":7.05,"h":7.05,"l":7.045,"n":25,"o":7.05,"t":"2026-09-23T17:45:00Z","v":2752,"vw":7.049375},{"c":7.055,"h":7.07,"l":7.05,"n":91,"o":7.055,"t":"2026-09-23T18:00:00Z","v":6748,"vw":7.060776},{"c":7.04,"h":7.055,"l":7.04,"n":76,"o":7.055,"t":"2026-09-23T18:15:00Z","v":3064,"vw":7.049565},{"c":7.035,"h":7.045,"l":7.03,"n":93,"o":7.04,"t":"2026-09-23T18:30:00Z","v":6372,"vw":7.03855},{"c":7.035,"h":7.04,"l":7.035,"n":96,"o":7.04,"t":"2026-09-23T18:45:00Z","v":4861,"vw":7.037905},{"c":7.04,"h":7.045,"l":7.03,"n":142,"o":7.04,"t":"2026-09-23T19:00:00Z","v":18990,"vw":7.036359},{"c":7.04,"h":7.04,"l":7.03,"n":103,"o":7.035,"t":"2026-09-23T19:15:00Z","v":6026,"vw":7.039286},{"c":7.065,"h":7.065,"l":7.03,"n":181,"o":7.04,"t":"2026-09-23T19:30:00Z","v":18214,"vw":7.046467},{"c":7.04,"h":7.07,"l":7.04,"n":621,"o":7.06,"t":"2026-09-23T19:45:00Z","v":60379,"vw":7.051865},{"c":7.06,"h":7.06,"l":7.06,"n":10,"o":7.06,"t":"2026-09-23T20:00:00Z","v":44838,"vw":7.06},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-09-23T20:30:00Z","v":249,"vw":7.06},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-09-24T08:00:00Z","v":200,"vw":7.07},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-09-24T08:30:00Z","v":511,"vw":7.07},{"c":7.045,"h":7.075,"l":7.0161,"n":176,"o":7.06,"t":"2026-09-24T13:30:00Z","v":31129,"vw":7.05339},{"c":7.01,"h":7.045,"l":7,"n":153,"o":7.04,"t":"2026-09-24T13:45:00Z","v":20009,"vw":7.021053},{"c":6.995,"h":7.014,"l":6.995,"n":92,"o":7,"t":"2026-09-24T14:00:00Z","v":8064,"vw":7.00766},{"c":6.98,"h":6.995,"l":6.97,"n":101,"o":6.995,"t":"2026-09-24T14:15:00Z","v":28022,"vw":6.979987},{"c":6.975,"h":6.99,"l":6.975,"n":82,"o":6.9862,"t":"2026-09-24T14:30:00Z","v":10206,"vw":6.987519},{"c":6.975,"h":6.985,"l":6.974,"n":56,"o":6.98,"t":"2026-09-24T14:45:00Z","v":4988,"vw":6.979167},{"c":6.98,"h":6.98,"l":6.97,"n":96,"o":6.97,"t":"2026-09-24T15:00:00Z","v":12046,"vw":6.978962},{"c":6.98,"h":6.985,"l":6.975,"n":62,"o":6.98,"t":"2026-09-24T15:15:00Z","v":4299,"vw":6.979862},{"c":6.955,"h":6.975,"l":6.95,"n":65,"o":6.975,"t":"2026-09-24T15:30:00Z","v":8057,"vw":6.961235},{"c":6.975,"h":6.975,"l":6.955,"n":154,"o":6.955,"t":"2026-09-24T15:45:00Z","v":15535,"vw":6.964624},{"c":6.975,"h":6.975,"l":6.9616,"n":55,"o":6.97,"t":"2026-09-24T16:00:00Z","v":4228,"vw":6.966756},{"c":7.02,"h":7.03,"l":6.98,"n":204,"o":6.98,"t":"2026-09-24T16:15:00Z","v":19969,"vw":7.022636},{"c":7.025,"h":7.035,"l":7.015,"n":95,"o":7.02,"t":"2026-09-24T16:30:00Z","v":6343,"vw":7.023761},{"c":7.03,"h":7.04,"l":7.0207,"n":126,"o":7.025,"t":"2026-09-24T16:45:00Z","v":10698,"vw":7.034163},{"c":7.04,"h":7.04,"l":7.025,"n":113,"o":7.025,"t":"2026-09-24T17:00:00Z","v":8911,"vw":7.035573},{"c":7.015,"h":7.04,"l":7.01,"n":70,"o":7.04,"t":"2026-09-24T17:15:00Z","v":17251,"vw":7.018264},{"c":6.995,"h":7.015,"l":6.995,"n":53,"o":7.015,"t":"2026-09-24T17:30:00Z","v":3489,"vw":7.004346},{"c":6.9899,"h":6.995,"l":6.985,"n":68,"o":6.995,"t":"2026-09-24T17:45:00Z","v":4695,"vw":6.989719},{"c":6.9768,"h":6.99,"l":6.975,"n":98,"o":6.99,"t":"2026-09-24T18:00:00Z","v":5806,"vw":6.980464},{"c":6.985,"h":6.99,"l":6.96,"n":170,"o":6.975,"t":"2026-09-24T18:15:00Z","v":17023,"vw":6.978067},{"c":6.975,"h":6.99,"l":6.965,"n":106,"o":6.985,"t":"2026-09-24T18:30:00Z","v":6633,"vw":6.974713},{"c":6.985,"h":6.995,"l":6.9701,"n":194,"o":6.98,"t":"2026-09-24T18:45:00Z","v":35546,"vw":6.983583},{"c":7,"h":7,"l":6.985,"n":144,"o":6.99,"t":"2026-09-24T19:00:00Z","v":12226,"vw":6.993717},{"c":7.01,"h":7.015,"l":6.995,"n":286,"o":7,"t":"2026-09-24T19:15:00Z","v":17265,"vw":7.004245},{"c":7.025,"h":7.03,"l":7,"n":236,"o":7.01,"t":"2026-09-24T19:30:00Z","v":22171,"vw":7.015501},{"c":7,"h":7.04,"l":7,"n":796,"o":7.03,"t":"2026-09-24T19:45:00Z","v":67174,"vw":7.016394},{"c":7.01,"h":7.01,"l":7.01,"n":10,"o":7.01,"t":"2026-09-24T20:00:00Z","v":45953,"vw":7.01},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-09-24T20:30:00Z","v":330,"vw":7.01},{"c":7.025,"h":7.05,"l":6.99,"n":82,"o":7.01,"t":"2026-09-25T13:30:00Z","v":20121,"vw":6.99564},{"c":6.995,"h":7.01,"l":6.984,"n":36,"o":7.01,"t":"2026-09-25T13:45:00Z","v":2636,"vw":6.993951},{"c":6.94,"h":6.985,"l":6.935,"n":163,"o":6.985,"t":"2026-09-25T14:00:00Z","v":17716,"vw":6.963431},{"c":6.975,"h":6.975,"l":6.932,"n":127,"o":6.935,"t":"2026-09-25T14:15:00Z","v":16911,"vw":6.949509},{"c":6.95,"h":6.9799,"l":6.95,"n":60,"o":6.9799,"t":"2026-09-25T14:30:00Z","v":8216,"vw":6.96555},{"c":6.965,"h":6.965,"l":6.95,"n":97,"o":6.95,"t":"2026-09-25T14:45:00Z","v":6222,"vw":6.95401},{"c":6.975,"h":6.975,"l":6.97,"n":32,"o":6.97,"t":"2026-09-25T15:00:00Z","v":1263,"vw":6.973789},{"c":6.965,"h":6.975,"l":6.965,"n":56,"o":6.975,"t":"2026-09-25T15:15:00Z","v":3442,"vw":6.973662},{"c":6.95,"h":6.975,"l":6.95,"n":133,"o":6.97,"t":"2026-09-25T15:30:00Z","v":10321,"vw":6.966409},{"c":6.965,"h":6.965,"l":6.95,"n":54,"o":6.95,"t":"2026-09-25T15:45:00Z","v":3098,"vw":6.954484},{"c":6.9801,"h":6.9801,"l":6.97,"n":52,"o":6.97,"t":"2026-09-25T16:00:00Z","v":3098,"vw":6.979349},{"c":6.985,"h":6.99,"l":6.955,"n":120,"o":6.98,"t":"2026-09-25T16:15:00Z","v":13042,"vw":6.97445},{"c":6.985,"h":6.995,"l":6.98,"n":120,"o":6.99,"t":"2026-09-25T16:30:00Z","v":10709,"vw":6.985753},{"c":6.965,"h":6.985,"l":6.96,"n":105,"o":6.985,"t":"2026-09-25T16:45:00Z","v":6848,"vw":6.970545},{"c":6.965,"h":6.965,"l":6.96,"n":76,"o":6.9623,"t":"2026-09-25T17:00:00Z","v":6115,"vw":6.962573},{"c":6.965,"h":6.97,"l":6.96,"n":92,"o":6.965,"t":"2026-09-25T17:15:00Z","v":5451,"vw":6.966981},{"c":6.965,"h":6.97,"l":6.96,"n":84,"o":6.965,"t":"2026-09-25T17:30:00Z","v":4067,"vw":6.964734},{"c":6.98,"h":6.98,"l":6.965,"n":84,"o":6.965,"t":"2026-09-25T17:45:00Z","v":7109,"vw":6.971974},{"c":6.97,"h":6.975,"l":6.97,"n":49,"o":6.975,"t":"2026-09-25T18:00:00Z","v":1648,"vw":6.971323},{"c":6.965,"h":6.975,"l":6.96,"n":71,"o":6.97,"t":"2026-09-25T18:15:00Z","v":5162,"vw":6.971673},{"c":6.965,"h":6.9691,"l":6.96,"n":91,"o":6.965,"t":"2026-09-25T18:30:00Z","v":13406,"vw":6.962306},{"c":6.96,"h":6.97,"l":6.96,"n":141,"o":6.965,"t":"2026-09-25T18:45:00Z","v":16927,"vw":6.962519},{"c":6.9647,"h":6.9647,"l":6.95,"n":99,"o":6.96,"t":"2026-09-25T19:00:00Z","v":8356,"vw":6.955868},{"c":6.965,"h":6.965,"l":6.95,"n":126,"o":6.965,"t":"2026-09-25T19:15:00Z","v":13909,"vw":6.958209},{"c":6.985,"h":6.985,"l":6.965,"n":130,"o":6.965,"t":"2026-09-25T19:30:00Z","v":7383,"vw":6.973252},{"c":6.98,"h":7.005,"l":6.98,"n":647,"o":6.985,"t":"2026-09-25T19:45:00Z","v":83285,"vw":6.992221},{"c":6.98,"h":6.98,"l":6.98,"n":8,"o":6.98,"t":"2026-09-25T20:00:00Z","v":48925,"vw":6.98},{"c":6.8899,"h":6.95,"l":6.88,"n":78,"o":6.95,"t":"2026-09-28T13:30:00Z","v":17426,"vw":6.924528},{"c":6.955,"h":6.965,"l":6.89,"n":146,"o":6.89,"t":"2026-09-28T13:45:00Z","v":17038,"vw":6.936041},{"c":6.98,"h":6.995,"l":6.965,"n":145,"o":6.965,"t":"2026-09-28T14:00:00Z","v":8649,"vw":6.984201},{"c":6.975,"h":6.98,"l":6.97,"n":47,"o":6.975,"t":"2026-09-28T14:15:00Z","v":9498,"vw":6.975039},{"c":6.94,"h":6.97,"l":6.94,"n":111,"o":6.97,"t":"2026-09-28T14:30:00Z","v":15950,"vw":6.949771},{"c":6.93,"h":6.94,"l":6.93,"n":42,"o":6.93,"t":"2026-09-28T14:45:00Z","v":1995,"vw":6.934794},{"c":6.91,"h":6.93,"l":6.91,"n":174,"o":6.925,"t":"2026-09-28T15:00:00Z","v":13465,"vw":6.924306},{"c":6.925,"h":6.94,"l":6.9106,"n":258,"o":6.915,"t":"2026-09-28T15:15:00Z","v":32027,"vw":6.926976},{"c":6.94,"h":6.94,"l":6.92,"n":57,"o":6.92,"t":"2026-09-28T15:30:00Z","v":4853,"vw":6.928021},{"c":6.935,"h":6.94,"l":6.93,"n":101,"o":6.93,"t":"2026-09-28T15:45:00Z","v":7248,"vw":6.93053},{"c":6.95,"h":6.95,"l":6.935,"n":67,"o":6.935,"t":"2026-09-28T16:00:00Z","v":3691,"vw":6.939684},{"c":6.98,"h":6.98,"l":6.94,"n":136,"o":6.945,"t":"2026-09-28T16:15:00Z","v":15475,"vw":6.947941},{"c":6.95,"h":6.97,"l":6.95,"n":41,"o":6.97,"t":"2026-09-28T16:30:00Z","v":1402,"vw":6.960556},{"c":6.95,"h":6.95,"l":6.9316,"n":122,"o":6.95,"t":"2026-09-28T16:45:00Z","v":16745,"vw":6.938629},{"c":6.97,"h":6.97,"l":6.9403,"n":111,"o":6.95,"t":"2026-09-28T17:00:00Z","v":5798,"vw":6.95867},{"c":6.965,"h":6.975,"l":6.965,"n":82,"o":6.975,"t":"2026-09-28T17:15:00Z","v":3175,"vw":6.969},{"c":6.9706,"h":6.99,"l":6.965,"n":122,"o":6.965,"t":"2026-09-28T17:30:00Z","v":18986,"vw":6.972991},{"c":6.98,"h":6.99,"l":6.98,"n":80,"o":6.98,"t":"2026-09-28T17:45:00Z","v":13654,"vw":6.980349},{"c":6.97,"h":6.985,"l":6.97,"n":42,"o":6.985,"t":"2026-09-28T18:00:00Z","v":11420,"vw":6.975204},{"c":6.9476,"h":6.96,"l":6.945,"n":91,"o":6.96,"t":"2026-09-28T18:15:00Z","v":10263,"vw":6.950285},{"c":6.9544,"h":6.955,"l":6.945,"n":46,"o":6.945,"t":"2026-09-28T18:30:00Z","v":8256,"vw":6.94686},{"c":6.955,"h":6.96,"l":6.95,"n":57,"o":6.96,"t":"2026-09-28T18:45:00Z","v":5443,"vw":6.95683},{"c":6.955,"h":6.96,"l":6.95,"n":68,"o":6.96,"t":"2026-09-28T19:00:00Z","v":11038,"vw":6.955429},{"c":6.955,"h":6.96,"l":6.955,"n":54,"o":6.955,"t":"2026-09-28T19:15:00Z","v":2879,"vw":6.955312},{"c":6.96,"h":6.96,"l":6.95,"n":122,"o":6.96,"t":"2026-09-28T19:30:00Z","v":6385,"vw":6.957178},{"c":6.97,"h":6.98,"l":6.95,"n":483,"o":6.96,"t":"2026-09-28T19:45:00Z","v":43190,"vw":6.962232},{"c":6.97,"h":6.97,"l":6.97,"n":10,"o":6.97,"t":"2026-09-28T20:00:00Z","v":30374,"vw":6.97},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-09-28T20:30:00Z","v":281,"vw":6.97},{"c":7.07,"h":7.07,"l":6.965,"n":463,"o":7,"t":"2026-09-29T13:30:00Z","v":60287,"vw":7.002802},{"c":7.08,"h":7.13,"l":7.06,"n":356,"o":7.065,"t":"2026-09-29T13:45:00Z","v":31669,"vw":7.088273},{"c":7.095,"h":7.095,"l":7.075,"n":147,"o":7.08,"t":"2026-09-29T14:00:00Z","v":10509,"vw":7.084292},{"c":7.065,"h":7.09,"l":7.065,"n":119,"o":7.09,"t":"2026-09-29T14:15:00Z","v":7847,"vw":7.077202},{"c":7.035,"h":7.065,"l":7.03,"n":172,"o":7.065,"t":"2026-09-29T14:30:00Z","v":30395,"vw":7.036802},{"c":7.075,"h":7.08,"l":7.035,"n":206,"o":7.035,"t":"2026-09-29T14:45:00Z","v":15345,"vw":7.059756},{"c":7.07,"h":7.075,"l":7.065,"n":155,"o":7.07,"t":"2026-09-29T15:00:00Z","v":10820,"vw":7.067515},{"c":7.035,"h":7.07,"l":7.035,"n":148,"o":7.07,"t":"2026-09-29T15:15:00Z","v":10615,"vw":7.047749},{"c":7.015,"h":7.045,"l":7.015,"n":89,"o":7.035,"t":"2026-09-29T15:30:00Z","v":8839,"vw":7.035089},{"c":7.0072,"h":7.025,"l":7,"n":133,"o":7.02,"t":"2026-09-29T15:45:00Z","v":9341,"vw":7.015482},{"c":7.005,"h":7.025,"l":7.005,"n":101,"o":7.01,"t":"2026-09-29T16:00:00Z","v":6830,"vw":7.016113},{"c":7.005,"h":7.01,"l":6.99,"n":172,"o":7.005,"t":"2026-09-29T16:15:00Z","v":11173,"vw":7.004816},{"c":7.01,"h":7.01,"l":7.005,"n":43,"o":7.005,"t":"2026-09-29T16:30:00Z","v":2872,"vw":7.009318},{"c":7,"h":7.01,"l":6.995,"n":187,"o":7.01,"t":"2026-09-29T16:45:00Z","v":12190,"vw":7.001253},{"c":7,"h":7.005,"l":6.9899,"n":139,"o":7,"t":"2026-09-29T17:00:00Z","v":12699,"vw":6.995336},{"c":6.985,"h":7,"l":6.985,"n":89,"o":7,"t":"2026-09-29T17:15:00Z","v":7310,"vw":6.988683},{"c":6.975,"h":6.985,"l":6.97,"n":127,"o":6.985,"t":"2026-09-29T17:30:00Z","v":17531,"vw":6.977868},{"c":6.9699,"h":6.985,"l":6.965,"n":223,"o":6.975,"t":"2026-09-29T17:45:00Z","v":18552,"vw":6.972359},{"c":6.975,"h":6.985,"l":6.965,"n":179,"o":6.97,"t":"2026-09-29T18:00:00Z","v":13649,"vw":6.976315},{"c":6.985,"h":6.985,"l":6.975,"n":66,"o":6.975,"t":"2026-09-29T18:15:00Z","v":7166,"vw":6.981671},{"c":6.995,"h":7.005,"l":6.9709,"n":138,"o":6.985,"t":"2026-09-29T18:30:00Z","v":9686,"vw":6.988929},{"c":6.985,"h":6.995,"l":6.985,"n":96,"o":6.995,"t":"2026-09-29T18:45:00Z","v":5283,"vw":6.98686},{"c":7.005,"h":7.005,"l":6.985,"n":77,"o":6.985,"t":"2026-09-29T19:00:00Z","v":6278,"vw":6.996025},{"c":7.015,"h":7.015,"l":7,"n":172,"o":7.01,"t":"2026-09-29T19:15:00Z","v":13679,"vw":7.009851},{"c":7.015,"h":7.025,"l":7.005,"n":315,"o":7.02,"t":"2026-09-29T19:30:00Z","v":40053,"vw":7.015943},{"c":7.02,"h":7.03,"l":7,"n":967,"o":7.015,"t":"2026-09-29T19:45:00Z","v":129030,"vw":7.014494},{"c":7.015,"h":7.02,"l":7.015,"n":15,"o":7.015,"t":"2026-09-29T20:00:00Z","v":57975,"vw":7.015024},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-09-29T21:00:00Z","v":150,"vw":7.05},{"c":7.05,"h":7.05,"l":7.05,"n":3,"o":7.05,"t":"2026-09-30T11:00:00Z","v":250,"vw":7.05},{"c":7.09,"h":7.09,"l":7.09,"n":5,"o":7.09,"t":"2026-09-30T13:15:00Z","v":1502,"vw":7.09},{"c":7.015,"h":7.0699,"l":7,"n":324,"o":7.05,"t":"2026-09-30T13:30:00Z","v":133271,"vw":7.034272},{"c":7.025,"h":7.025,"l":6.99,"n":152,"o":7.015,"t":"2026-09-30T13:45:00Z","v":16081,"vw":7.011106},{"c":7.03,"h":7.045,"l":7.005,"n":241,"o":7.025,"t":"2026-09-30T14:00:00Z","v":24649,"vw":7.027706},{"c":7.005,"h":7.04,"l":7.005,"n":233,"o":7.03,"t":"2026-09-30T14:15:00Z","v":53348,"vw":7.024909},{"c":7,"h":7.015,"l":6.985,"n":157,"o":7.0099,"t":"2026-09-30T14:30:00Z","v":12213,"vw":7.002479},{"c":6.99,"h":7.01,"l":6.99,"n":189,"o":6.995,"t":"2026-09-30T14:45:00Z","v":23856,"vw":7.000849},{"c":6.99,"h":6.998,"l":6.98,"n":147,"o":6.99,"t":"2026-09-30T15:00:00Z","v":25152,"vw":6.991492},{"c":6.975,"h":7,"l":6.975,"n":201,"o":6.995,"t":"2026-09-30T15:15:00Z","v":25617,"vw":6.988623},{"c":6.97,"h":6.985,"l":6.965,"n":102,"o":6.98,"t":"2026-09-30T15:30:00Z","v":9376,"vw":6.975141},{"c":6.945,"h":6.97,"l":6.94,"n":103,"o":6.96,"t":"2026-09-30T15:45:00Z","v":12949,"vw":6.949761},{"c":6.96,"h":6.965,"l":6.945,"n":145,"o":6.945,"t":"2026-09-30T16:00:00Z","v":14111,"vw":6.957906},{"c":6.965,"h":6.98,"l":6.965,"n":105,"o":6.965,"t":"2026-09-30T16:15:00Z","v":17970,"vw":6.973938},{"c":6.995,"h":7,"l":6.97,"n":110,"o":6.97,"t":"2026-09-30T16:30:00Z","v":16651,"vw":6.984208},{"c":6.985,"h":6.995,"l":6.9841,"n":75,"o":6.99,"t":"2026-09-30T16:45:00Z","v":7512,"vw":6.98704},{"c":6.995,"h":7.02,"l":6.975,"n":279,"o":6.985,"t":"2026-09-30T17:00:00Z","v":129076,"vw":7.009726},{"c":6.95,"h":6.99,"l":6.945,"n":141,"o":6.99,"t":"2026-09-30T17:15:00Z","v":24572,"vw":6.960025},{"c":6.955,"h":6.97,"l":6.955,"n":151,"o":6.959,"t":"2026-09-30T17:30:00Z","v":34371,"vw":6.96679},{"c":6.95,"h":6.96,"l":6.945,"n":69,"o":6.955,"t":"2026-09-30T17:45:00Z","v":5218,"vw":6.953231},{"c":6.95,"h":6.955,"l":6.95,"n":45,"o":6.955,"t":"2026-09-30T18:00:00Z","v":2210,"vw":6.952833},{"c":6.975,"h":6.975,"l":6.945,"n":145,"o":6.955,"t":"2026-09-30T18:15:00Z","v":11916,"vw":6.956924},{"c":6.975,"h":6.975,"l":6.965,"n":88,"o":6.9701,"t":"2026-09-30T18:30:00Z","v":5800,"vw":6.968901},{"c":6.995,"h":6.995,"l":6.975,"n":116,"o":6.975,"t":"2026-09-30T18:45:00Z","v":9086,"vw":6.9811},{"c":6.985,"h":7,"l":6.985,"n":172,"o":6.995,"t":"2026-09-30T19:00:00Z","v":23551,"vw":6.99108},{"c":6.97,"h":6.985,"l":6.965,"n":154,"o":6.985,"t":"2026-09-30T19:15:00Z","v":10459,"vw":6.974227},{"c":6.95,"h":6.97,"l":6.95,"n":269,"o":6.97,"t":"2026-09-30T19:30:00Z","v":17515,"vw":6.956343},{"c":6.93,"h":6.955,"l":6.925,"n":912,"o":6.95,"t":"2026-09-30T19:45:00Z","v":111871,"vw":6.939163},{"c":6.92,"h":6.95,"l":6.92,"n":20,"o":6.92,"t":"2026-09-30T20:00:00Z","v":143138,"vw":6.921771},{"c":6.92,"h":6.93,"l":6.92,"n":6,"o":6.93,"t":"2026-10-01T13:15:00Z","v":1160,"vw":6.929095},{"c":6.91,"h":6.94,"l":6.87,"n":202,"o":6.91,"t":"2026-10-01T13:30:00Z","v":37668,"vw":6.911046},{"c":6.89,"h":6.93,"l":6.8801,"n":141,"o":6.91,"t":"2026-10-01T13:45:00Z","v":18587,"vw":6.899781},{"c":6.895,"h":6.9,"l":6.865,"n":169,"o":6.8946,"t":"2026-10-01T14:00:00Z","v":14584,"vw":6.882877},{"c":6.885,"h":6.9,"l":6.885,"n":130,"o":6.895,"t":"2026-10-01T14:15:00Z","v":6866,"vw":6.893695},{"c":6.885,"h":6.89,"l":6.88,"n":208,"o":6.885,"t":"2026-10-01T14:30:00Z","v":13670,"vw":6.883159},{"c":6.875,"h":6.885,"l":6.87,"n":304,"o":6.885,"t":"2026-10-01T14:45:00Z","v":12311,"vw":6.877979},{"c":6.855,"h":6.87,"l":6.855,"n":77,"o":6.87,"t":"2026-10-01T15:00:00Z","v":13393,"vw":6.860091},{"c":6.87,"h":6.87,"l":6.85,"n":149,"o":6.8501,"t":"2026-10-01T15:15:00Z","v":15791,"vw":6.86123},{"c":6.855,"h":6.88,"l":6.85,"n":186,"o":6.86,"t":"2026-10-01T15:30:00Z","v":15402,"vw":6.861888},{"c":6.87,"h":6.88,"l":6.855,"n":123,"o":6.855,"t":"2026-10-01T15:45:00Z","v":11666,"vw":6.87042},{"c":6.885,"h":6.8875,"l":6.875,"n":101,"o":6.875,"t":"2026-10-01T16:00:00Z","v":18984,"vw":6.876293},{"c":6.875,"h":6.88,"l":6.87,"n":69,"o":6.88,"t":"2026-10-01T16:15:00Z","v":2891,"vw":6.874494},{"c":6.908,"h":6.908,"l":6.875,"n":102,"o":6.875,"t":"2026-10-01T16:30:00Z","v":8384,"vw":6.888013},{"c":6.89,"h":6.905,"l":6.89,"n":58,"o":6.9,"t":"2026-10-01T16:45:00Z","v":4207,"vw":6.897884},{"c":6.885,"h":6.888,"l":6.88,"n":81,"o":6.88,"t":"2026-10-01T17:00:00Z","v":6424,"vw":6.882982},{"c":6.915,"h":6.915,"l":6.885,"n":104,"o":6.885,"t":"2026-10-01T17:15:00Z","v":9658,"vw":6.903748},{"c":6.9128,"h":6.928,"l":6.9128,"n":76,"o":6.915,"t":"2026-10-01T17:30:00Z","v":8431,"vw":6.9152},{"c":6.91,"h":6.918,"l":6.905,"n":62,"o":6.918,"t":"2026-10-01T17:45:00Z","v":3892,"vw":6.913295},{"c":6.915,"h":6.925,"l":6.905,"n":89,"o":6.915,"t":"2026-10-01T18:00:00Z","v":7034,"vw":6.915778},{"c":6.915,"h":6.928,"l":6.915,"n":63,"o":6.915,"t":"2026-10-01T18:15:00Z","v":3250,"vw":6.920048},{"c":6.925,"h":6.925,"l":6.9109,"n":66,"o":6.9109,"t":"2026-10-01T18:30:00Z","v":5463,"vw":6.916837},{"c":6.925,"h":6.928,"l":6.92,"n":35,"o":6.92,"t":"2026-10-01T18:45:00Z","v":1572,"vw":6.925173},{"c":6.92,"h":6.93,"l":6.92,"n":122,"o":6.925,"t":"2026-10-01T19:00:00Z","v":6393,"vw":6.92305},{"c":6.955,"h":6.955,"l":6.92,"n":217,"o":6.925,"t":"2026-10-01T19:15:00Z","v":12405,"vw":6.937088},{"c":7.025,"h":7.035,"l":6.955,"n":1170,"o":6.955,"t":"2026-10-01T19:30:00Z","v":184244,"vw":7.01482},{"c":7.025,"h":7.05,"l":7.01,"n":2152,"o":7.025,"t":"2026-10-01T19:45:00Z","v":371179,"vw":7.031848},{"c":7.03,"h":7.03,"l":7.03,"n":9,"o":7.03,"t":"2026-10-01T20:00:00Z","v":48134,"vw":7.03},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-01T20:30:00Z","v":407,"vw":7.03},{"c":7.02,"h":7.08,"l":7.02,"n":100,"o":7.04,"t":"2026-10-02T13:15:00Z","v":14437,"vw":7.06925},{"c":6.92,"h":7.06,"l":6.92,"n":133,"o":7.03,"t":"2026-10-02T13:30:00Z","v":65617,"vw":7.024206},{"c":6.895,"h":6.925,"l":6.89,"n":166,"o":6.915,"t":"2026-10-02T13:45:00Z","v":18151,"vw":6.905956},{"c":6.91,"h":6.91,"l":6.87,"n":263,"o":6.89,"t":"2026-10-02T14:00:00Z","v":31018,"vw":6.898632},{"c":6.93,"h":6.93,"l":6.9017,"n":179,"o":6.91,"t":"2026-10-02T14:15:00Z","v":26966,"vw":6.921472},{"c":6.945,"h":6.945,"l":6.915,"n":246,"o":6.925,"t":"2026-10-02T14:30:00Z","v":25067,"vw":6.925192},{"c":6.905,"h":6.94,"l":6.905,"n":99,"o":6.94,"t":"2026-10-02T14:45:00Z","v":6534,"vw":6.922321},{"c":6.87,"h":6.905,"l":6.8498,"n":264,"o":6.905,"t":"2026-10-02T15:00:00Z","v":48753,"vw":6.867169},{"c":6.885,"h":6.885,"l":6.85,"n":255,"o":6.87,"t":"2026-10-02T15:15:00Z","v":145319,"vw":6.861467},{"c":6.87,"h":6.88,"l":6.865,"n":127,"o":6.88,"t":"2026-10-02T15:30:00Z","v":6249,"vw":6.872263},{"c":6.885,"h":6.885,"l":6.865,"n":212,"o":6.87,"t":"2026-10-02T15:45:00Z","v":15423,"vw":6.876534},{"c":6.91,"h":6.92,"l":6.8899,"n":211,"o":6.89,"t":"2026-10-02T16:00:00Z","v":28834,"vw":6.911207},{"c":6.91,"h":6.925,"l":6.91,"n":144,"o":6.91,"t":"2026-10-02T16:15:00Z","v":12964,"vw":6.917873},{"c":6.92,"h":6.925,"l":6.91,"n":85,"o":6.91,"t":"2026-10-02T16:30:00Z","v":4571,"vw":6.917734},{"c":6.925,"h":6.925,"l":6.915,"n":118,"o":6.925,"t":"2026-10-02T16:45:00Z","v":7618,"vw":6.922224},{"c":6.925,"h":6.935,"l":6.92,"n":79,"o":6.93,"t":"2026-10-02T17:00:00Z","v":5611,"vw":6.927836},{"c":6.915,"h":6.925,"l":6.91,"n":122,"o":6.925,"t":"2026-10-02T17:15:00Z","v":13983,"vw":6.915922},{"c":6.915,"h":6.92,"l":6.9101,"n":72,"o":6.915,"t":"2026-10-02T17:30:00Z","v":4684,"vw":6.91496},{"c":6.925,"h":6.93,"l":6.915,"n":110,"o":6.92,"t":"2026-10-02T17:45:00Z","v":10197,"vw":6.919994},{"c":6.935,"h":6.935,"l":6.915,"n":128,"o":6.925,"t":"2026-10-02T18:00:00Z","v":17112,"vw":6.924223},{"c":6.935,"h":6.9376,"l":6.93,"n":86,"o":6.935,"t":"2026-10-02T18:15:00Z","v":10314,"vw":6.93269},{"c":6.95,"h":6.95,"l":6.935,"n":88,"o":6.935,"t":"2026-10-02T18:30:00Z","v":6523,"vw":6.94281},{"c":6.965,"h":6.965,"l":6.955,"n":100,"o":6.9593,"t":"2026-10-02T18:45:00Z","v":5314,"vw":6.957598},{"c":6.945,"h":6.965,"l":6.935,"n":242,"o":6.965,"t":"2026-10-02T19:00:00Z","v":36660,"vw":6.942587},{"c":6.955,"h":6.965,"l":6.945,"n":188,"o":6.945,"t":"2026-10-02T19:15:00Z","v":13753,"vw":6.953824},{"c":6.95,"h":6.96,"l":6.945,"n":325,"o":6.955,"t":"2026-10-02T19:30:00Z","v":31170,"vw":6.951711},{"c":6.96,"h":6.96,"l":6.925,"n":1930,"o":6.95,"t":"2026-10-02T19:45:00Z","v":272724,"vw":6.945054},{"c":6.94,"h":6.94,"l":6.94,"n":6,"o":6.94,"t":"2026-10-02T20:00:00Z","v":54966,"vw":6.94},{"c":6.975,"h":7.02,"l":6.9,"n":250,"o":6.94,"t":"2026-10-05T13:30:00Z","v":30921,"vw":6.95997},{"c":6.9444,"h":6.97,"l":6.94,"n":95,"o":6.97,"t":"2026-10-05T13:45:00Z","v":10154,"vw":6.959058},{"c":6.945,"h":6.975,"l":6.945,"n":154,"o":6.945,"t":"2026-10-05T14:00:00Z","v":11541,"vw":6.957213},{"c":6.895,"h":6.94,"l":6.895,"n":119,"o":6.94,"t":"2026-10-05T14:15:00Z","v":7870,"vw":6.921357},{"c":6.875,"h":6.895,"l":6.865,"n":203,"o":6.89,"t":"2026-10-05T14:30:00Z","v":14194,"vw":6.878101},{"c":6.91,"h":6.91,"l":6.865,"n":155,"o":6.875,"t":"2026-10-05T14:45:00Z","v":17733,"vw":6.89084},{"c":6.905,"h":6.915,"l":6.895,"n":166,"o":6.91,"t":"2026-10-05T15:00:00Z","v":24406,"vw":6.908033},{"c":6.89,"h":6.905,"l":6.875,"n":181,"o":6.905,"t":"2026-10-05T15:15:00Z","v":18522,"vw":6.893098},{"c":6.905,"h":6.905,"l":6.89,"n":63,"o":6.89,"t":"2026-10-05T15:30:00Z","v":4987,"vw":6.896301},{"c":6.905,"h":6.915,"l":6.905,"n":111,"o":6.905,"t":"2026-10-05T15:45:00Z","v":7681,"vw":6.908432},{"c":6.895,"h":6.905,"l":6.89,"n":80,"o":6.905,"t":"2026-10-05T16:00:00Z","v":5159,"vw":6.898173},{"c":6.895,"h":6.906,"l":6.88,"n":408,"o":6.895,"t":"2026-10-05T16:15:00Z","v":52378,"vw":6.888153},{"c":6.905,"h":6.905,"l":6.895,"n":104,"o":6.895,"t":"2026-10-05T16:30:00Z","v":10551,"vw":6.900755},{"c":6.905,"h":6.91,"l":6.9,"n":87,"o":6.905,"t":"2026-10-05T16:45:00Z","v":8134,"vw":6.902618},{"c":6.906,"h":6.906,"l":6.9,"n":76,"o":6.905,"t":"2026-10-05T17:00:00Z","v":6585,"vw":6.903399},{"c":6.875,"h":6.9091,"l":6.865,"n":271,"o":6.9009,"t":"2026-10-05T17:15:00Z","v":59210,"vw":6.882373},{"c":6.88,"h":6.88,"l":6.875,"n":85,"o":6.875,"t":"2026-10-05T17:30:00Z","v":6255,"vw":6.876719},{"c":6.88,"h":6.885,"l":6.88,"n":55,"o":6.885,"t":"2026-10-05T17:45:00Z","v":10111,"vw":6.882433},{"c":6.86,"h":6.885,"l":6.86,"n":139,"o":6.885,"t":"2026-10-05T18:00:00Z","v":13722,"vw":6.876428},{"c":6.86,"h":6.8663,"l":6.86,"n":120,"o":6.86,"t":"2026-10-05T18:15:00Z","v":18536,"vw":6.861013},{"c":6.86,"h":6.865,"l":6.86,"n":55,"o":6.86,"t":"2026-10-05T18:30:00Z","v":4110,"vw":6.861912},{"c":6.88,"h":6.885,"l":6.86,"n":259,"o":6.865,"t":"2026-10-05T18:45:00Z","v":22516,"vw":6.87158},{"c":6.875,"h":6.89,"l":6.875,"n":177,"o":6.885,"t":"2026-10-05T19:00:00Z","v":24307,"vw":6.88023},{"c":6.86,"h":6.875,"l":6.845,"n":295,"o":6.875,"t":"2026-10-05T19:15:00Z","v":44361,"vw":6.858657},{"c":6.85,"h":6.855,"l":6.825,"n":351,"o":6.855,"t":"2026-10-05T19:30:00Z","v":44317,"vw":6.83295},{"c":6.85,"h":6.87,"l":6.83,"n":1261,"o":6.845,"t":"2026-10-05T19:45:00Z","v":201044,"vw":6.843071},{"c":6.87,"h":6.87,"l":6.85,"n":9,"o":6.85,"t":"2026-10-05T20:00:00Z","v":47217,"vw":6.852609},{"c":6.84,"h":6.9,"l":6.82,"n":151,"o":6.88,"t":"2026-10-06T13:30:00Z","v":30737,"vw":6.854593},{"c":6.84,"h":6.855,"l":6.83,"n":121,"o":6.84,"t":"2026-10-06T13:45:00Z","v":10488,"vw":6.842826},{"c":6.845,"h":6.865,"l":6.835,"n":224,"o":6.845,"t":"2026-10-06T14:00:00Z","v":40034,"vw":6.859109},{"c":6.845,"h":6.87,"l":6.83,"n":208,"o":6.85,"t":"2026-10-06T14:15:00Z","v":34884,"vw":6.849924},{"c":6.86,"h":6.875,"l":6.83,"n":442,"o":6.85,"t":"2026-10-06T14:30:00Z","v":55350,"vw":6.838623},{"c":6.855,"h":6.865,"l":6.85,"n":95,"o":6.86,"t":"2026-10-06T14:45:00Z","v":7258,"vw":6.856796},{"c":6.885,"h":6.885,"l":6.855,"n":104,"o":6.855,"t":"2026-10-06T15:00:00Z","v":18098,"vw":6.877201},{"c":6.87,"h":6.89,"l":6.87,"n":129,"o":6.8872,"t":"2026-10-06T15:15:00Z","v":17731,"vw":6.884182},{"c":6.895,"h":6.895,"l":6.87,"n":142,"o":6.87,"t":"2026-10-06T15:30:00Z","v":12735,"vw":6.881539},{"c":6.9,"h":6.9,"l":6.89,"n":44,"o":6.895,"t":"2026-10-06T15:45:00Z","v":4155,"vw":6.894249},{"c":6.895,"h":6.9,"l":6.88,"n":118,"o":6.895,"t":"2026-10-06T16:00:00Z","v":16848,"vw":6.896588},{"c":6.87,"h":6.895,"l":6.87,"n":97,"o":6.89,"t":"2026-10-06T16:15:00Z","v":7033,"vw":6.880842},{"c":6.87,"h":6.88,"l":6.87,"n":75,"o":6.87,"t":"2026-10-06T16:30:00Z","v":13107,"vw":6.874532},{"c":6.85,"h":6.87,"l":6.85,"n":94,"o":6.87,"t":"2026-10-06T16:45:00Z","v":14414,"vw":6.861887},{"c":6.85,"h":6.853,"l":6.84,"n":89,"o":6.85,"t":"2026-10-06T17:00:00Z","v":18103,"vw":6.846569},{"c":6.825,"h":6.84,"l":6.82,"n":217,"o":6.84,"t":"2026-10-06T17:15:00Z","v":37839,"vw":6.833504},{"c":6.81,"h":6.825,"l":6.81,"n":85,"o":6.825,"t":"2026-10-06T17:30:00Z","v":11185,"vw":6.819298},{"c":6.82,"h":6.825,"l":6.81,"n":72,"o":6.815,"t":"2026-10-06T17:45:00Z","v":9391,"vw":6.816077},{"c":6.81,"h":6.8292,"l":6.81,"n":75,"o":6.82,"t":"2026-10-06T18:00:00Z","v":15233,"vw":6.816665},{"c":6.825,"h":6.83,"l":6.79,"n":206,"o":6.815,"t":"2026-10-06T18:15:00Z","v":62672,"vw":6.81083},{"c":6.825,"h":6.83,"l":6.82,"n":83,"o":6.825,"t":"2026-10-06T18:30:00Z","v":6478,"vw":6.824401},{"c":6.83,"h":6.84,"l":6.82,"n":87,"o":6.825,"t":"2026-10-06T18:45:00Z","v":7400,"vw":6.827742},{"c":6.82,"h":6.84,"l":6.82,"n":74,"o":6.83,"t":"2026-10-06T19:00:00Z","v":8571,"vw":6.830828},{"c":6.845,"h":6.85,"l":6.815,"n":192,"o":6.825,"t":"2026-10-06T19:15:00Z","v":16875,"vw":6.833381},{"c":6.845,"h":6.85,"l":6.835,"n":151,"o":6.845,"t":"2026-10-06T19:30:00Z","v":17718,"vw":6.841034},{"c":6.835,"h":6.85,"l":6.83,"n":448,"o":6.84,"t":"2026-10-06T19:45:00Z","v":62736,"vw":6.837224},{"c":6.84,"h":6.86,"l":6.84,"n":11,"o":6.84,"t":"2026-10-06T20:00:00Z","v":61521,"vw":6.841402},{"c":6.71,"h":6.81,"l":6.7,"n":235,"o":6.81,"t":"2026-10-07T13:30:00Z","v":25945,"vw":6.742266},{"c":6.7101,"h":6.735,"l":6.6924,"n":152,"o":6.71,"t":"2026-10-07T13:45:00Z","v":21770,"vw":6.714556},{"c":6.73,"h":6.745,"l":6.72,"n":222,"o":6.73,"t":"2026-10-07T14:00:00Z","v":20762,"vw":6.730296},{"c":6.715,"h":6.74,"l":6.715,"n":101,"o":6.73,"t":"2026-10-07T14:15:00Z","v":6514,"vw":6.731308},{"c":6.72,"h":6.725,"l":6.72,"n":134,"o":6.72,"t":"2026-10-07T14:30:00Z","v":12810,"vw":6.723495},{"c":6.75,"h":6.755,"l":6.72,"n":223,"o":6.73,"t":"2026-10-07T14:45:00Z","v":34901,"vw":6.740824},{"c":6.745,"h":6.76,"l":6.745,"n":220,"o":6.755,"t":"2026-10-07T15:00:00Z","v":26828,"vw":6.753344},{"c":6.7115,"h":6.75,"l":6.7115,"n":178,"o":6.745,"t":"2026-10-07T15:15:00Z","v":18800,"vw":6.740485},{"c":6.715,"h":6.7199,"l":6.7001,"n":66,"o":6.715,"t":"2026-10-07T15:30:00Z","v":4963,"vw":6.709692},{"c":6.71,"h":6.715,"l":6.71,"n":25,"o":6.715,"t":"2026-10-07T15:45:00Z","v":1446,"vw":6.712622},{"c":6.7,"h":6.715,"l":6.695,"n":111,"o":6.715,"t":"2026-10-07T16:00:00Z","v":13257,"vw":6.702364},{"c":6.705,"h":6.71,"l":6.7,"n":69,"o":6.7,"t":"2026-10-07T16:15:00Z","v":9172,"vw":6.708312},{"c":6.705,"h":6.715,"l":6.7,"n":82,"o":6.7015,"t":"2026-10-07T16:30:00Z","v":7578,"vw":6.707291},{"c":6.705,"h":6.7078,"l":6.7,"n":40,"o":6.705,"t":"2026-10-07T16:45:00Z","v":7097,"vw":6.705782},{"c":6.715,"h":6.715,"l":6.704162,"n":142,"o":6.71,"t":"2026-10-07T17:00:00Z","v":9720,"vw":6.711087},{"c":6.715,"h":6.715,"l":6.705,"n":80,"o":6.715,"t":"2026-10-07T17:15:00Z","v":5740,"vw":6.713265},{"c":6.735,"h":6.735,"l":6.705,"n":119,"o":6.71,"t":"2026-10-07T17:30:00Z","v":19100,"vw":6.727625},{"c":6.7558,"h":6.7558,"l":6.74,"n":164,"o":6.74,"t":"2026-10-07T17:45:00Z","v":9969,"vw":6.751205},{"c":6.7425,"h":6.755,"l":6.7425,"n":141,"o":6.75,"t":"2026-10-07T18:00:00Z","v":7614,"vw":6.750995},{"c":6.75,"h":6.75,"l":6.74,"n":51,"o":6.74,"t":"2026-10-07T18:15:00Z","v":4406,"vw":6.742911},{"c":6.77,"h":6.77,"l":6.75,"n":168,"o":6.75,"t":"2026-10-07T18:30:00Z","v":12416,"vw":6.7571},{"c":6.785,"h":6.785,"l":6.775,"n":61,"o":6.775,"t":"2026-10-07T18:45:00Z","v":5308,"vw":6.776936},{"c":6.77,"h":6.785,"l":6.76,"n":167,"o":6.785,"t":"2026-10-07T19:00:00Z","v":10949,"vw":6.769367},{"c":6.76,"h":6.78,"l":6.755,"n":270,"o":6.77,"t":"2026-10-07T19:15:00Z","v":24180,"vw":6.763651},{"c":6.745,"h":6.76,"l":6.74,"n":240,"o":6.76,"t":"2026-10-07T19:30:00Z","v":34376,"vw":6.749928},{"c":6.76,"h":6.76,"l":6.74,"n":729,"o":6.75,"t":"2026-10-07T19:45:00Z","v":100108,"vw":6.748462},{"c":6.74,"h":6.74,"l":6.74,"n":9,"o":6.74,"t":"2026-10-07T20:00:00Z","v":65328,"vw":6.74},{"c":6.74,"h":6.74,"l":6.74,"n":2,"o":6.74,"t":"2026-10-07T21:00:00Z","v":2259,"vw":6.74},{"c":6.74,"h":6.74,"l":6.74,"n":2,"o":6.74,"t":"2026-10-08T11:45:00Z","v":1585,"vw":6.74},{"c":6.8,"h":6.8,"l":6.74,"n":31,"o":6.74,"t":"2026-10-08T13:30:00Z","v":11105,"vw":6.75791},{"c":6.82,"h":6.84,"l":6.785,"n":78,"o":6.81,"t":"2026-10-08T13:45:00Z","v":11811,"vw":6.813642},{"c":6.79,"h":6.82,"l":6.79,"n":60,"o":6.82,"t":"2026-10-08T14:00:00Z","v":4310,"vw":6.809132},{"c":6.77,"h":6.78,"l":6.765,"n":96,"o":6.78,"t":"2026-10-08T14:15:00Z","v":8054,"vw":6.771555},{"c":6.775,"h":6.785,"l":6.77,"n":90,"o":6.77,"t":"2026-10-08T14:30:00Z","v":13592,"vw":6.772198},{"c":6.76,"h":6.77,"l":6.75,"n":74,"o":6.77,"t":"2026-10-08T14:45:00Z","v":7450,"vw":6.76294},{"c":6.75,"h":6.77,"l":6.75,"n":30,"o":6.75,"t":"2026-10-08T15:00:00Z","v":3006,"vw":6.756332},{"c":6.72,"h":6.75,"l":6.715,"n":114,"o":6.75,"t":"2026-10-08T15:15:00Z","v":25194,"vw":6.726149},{"c":6.73,"h":6.735,"l":6.72,"n":100,"o":6.725,"t":"2026-10-08T15:30:00Z","v":9587,"vw":6.72873},{"c":6.725,"h":6.73,"l":6.715,"n":41,"o":6.72,"t":"2026-10-08T15:45:00Z","v":7981,"vw":6.717268},{"c":6.745,"h":6.75,"l":6.73,"n":53,"o":6.73,"t":"2026-10-08T16:00:00Z","v":3832,"vw":6.739489},{"c":6.7446,"h":6.79,"l":6.7446,"n":110,"o":6.745,"t":"2026-10-08T16:15:00Z","v":16451,"vw":6.764413},{"c":6.735,"h":6.745,"l":6.73,"n":73,"o":6.745,"t":"2026-10-08T16:30:00Z","v":14573,"vw":6.735728},{"c":6.765,"h":6.765,"l":6.73,"n":104,"o":6.735,"t":"2026-10-08T16:45:00Z","v":9656,"vw":6.744474},{"c":6.76,"h":6.765,"l":6.735,"n":75,"o":6.765,"t":"2026-10-08T17:00:00Z","v":7809,"vw":6.755309},{"c":6.75,"h":6.76,"l":6.745,"n":70,"o":6.76,"t":"2026-10-08T17:15:00Z","v":5676,"vw":6.753588},{"c":6.8,"h":6.8,"l":6.755,"n":88,"o":6.755,"t":"2026-10-08T17:30:00Z","v":7849,"vw":6.781099},{"c":6.785,"h":6.8,"l":6.78,"n":46,"o":6.8,"t":"2026-10-08T17:45:00Z","v":3290,"vw":6.791267},{"c":6.78,"h":6.79,"l":6.77,"n":88,"o":6.79,"t":"2026-10-08T18:00:00Z","v":10418,"vw":6.779945},{"c":6.775,"h":6.78,"l":6.765,"n":116,"o":6.78,"t":"2026-10-08T18:15:00Z","v":9598,"vw":6.775555},{"c":6.785,"h":6.79,"l":6.765,"n":118,"o":6.77,"t":"2026-10-08T18:30:00Z","v":11463,"vw":6.771971},{"c":6.8,"h":6.8,"l":6.785,"n":59,"o":6.785,"t":"2026-10-08T18:45:00Z","v":5692,"vw":6.790769},{"c":6.805,"h":6.81,"l":6.79,"n":123,"o":6.8,"t":"2026-10-08T19:00:00Z","v":14477,"vw":6.800008},{"c":6.79,"h":6.81,"l":6.79,"n":114,"o":6.81,"t":"2026-10-08T19:15:00Z","v":8537,"vw":6.800568},{"c":6.815,"h":6.82,"l":6.78,"n":270,"o":6.79,"t":"2026-10-08T19:30:00Z","v":29181,"vw":6.79825},{"c":6.82,"h":6.84,"l":6.8,"n":707,"o":6.82,"t":"2026-10-08T19:45:00Z","v":108390,"vw":6.816698},{"c":6.81,"h":6.81,"l":6.81,"n":6,"o":6.81,"t":"2026-10-08T20:00:00Z","v":91106,"vw":6.81},{"c":6.8,"h":6.8,"l":6.8,"n":3,"o":6.8,"t":"2026-10-08T20:30:00Z","v":228,"vw":6.8},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-08T22:15:00Z","v":100,"vw":6.7},{"c":6.81,"h":6.815,"l":6.7711,"n":177,"o":6.81,"t":"2026-10-09T13:30:00Z","v":14728,"vw":6.798937},{"c":6.79,"h":6.81,"l":6.77,"n":192,"o":6.805,"t":"2026-10-09T13:45:00Z","v":26497,"vw":6.780839},{"c":6.76,"h":6.7878,"l":6.76,"n":117,"o":6.78,"t":"2026-10-09T14:00:00Z","v":8123,"vw":6.772199},{"c":6.7701,"h":6.7701,"l":6.75,"n":135,"o":6.765,"t":"2026-10-09T14:15:00Z","v":17069,"vw":6.766384},{"c":6.76,"h":6.7612,"l":6.745,"n":77,"o":6.76,"t":"2026-10-09T14:30:00Z","v":7015,"vw":6.757322},{"c":6.75,"h":6.77,"l":6.75,"n":55,"o":6.765,"t":"2026-10-09T14:45:00Z","v":4179,"vw":6.761891},{"c":6.76,"h":6.76,"l":6.745,"n":86,"o":6.755,"t":"2026-10-09T15:00:00Z","v":7182,"vw":6.752855},{"c":6.77,"h":6.77,"l":6.76,"n":61,"o":6.77,"t":"2026-10-09T15:15:00Z","v":6486,"vw":6.764748},{"c":6.76,"h":6.775,"l":6.76,"n":67,"o":6.77,"t":"2026-10-09T15:30:00Z","v":8740,"vw":6.763828},{"c":6.755,"h":6.765,"l":6.745,"n":88,"o":6.765,"t":"2026-10-09T15:45:00Z","v":10882,"vw":6.755032},{"c":6.75,"h":6.77,"l":6.745,"n":154,"o":6.755,"t":"2026-10-09T16:00:00Z","v":15511,"vw":6.763068},{"c":6.785,"h":6.785,"l":6.76,"n":59,"o":6.76,"t":"2026-10-09T16:15:00Z","v":5711,"vw":6.774807},{"c":6.8,"h":6.805,"l":6.79,"n":94,"o":6.79,"t":"2026-10-09T16:30:00Z","v":6420,"vw":6.799411},{"c":6.79,"h":6.8,"l":6.79,"n":95,"o":6.795,"t":"2026-10-09T16:45:00Z","v":7148,"vw":6.798657},{"c":6.795,"h":6.81,"l":6.79,"n":69,"o":6.8,"t":"2026-10-09T17:00:00Z","v":3472,"vw":6.802883},{"c":6.79,"h":6.79,"l":6.78,"n":86,"o":6.79,"t":"2026-10-09T17:15:00Z","v":7024,"vw":6.782101},{"c":6.79,"h":6.79,"l":6.78,"n":50,"o":6.785,"t":"2026-10-09T17:30:00Z","v":12756,"vw":6.782317},{"c":6.785,"h":6.79,"l":6.78,"n":80,"o":6.79,"t":"2026-10-09T17:45:00Z","v":1975,"vw":6.787591},{"c":6.775,"h":6.79,"l":6.775,"n":192,"o":6.785,"t":"2026-10-09T18:00:00Z","v":15293,"vw":6.779087},{"c":6.7612,"h":6.77,"l":6.76,"n":69,"o":6.77,"t":"2026-10-09T18:15:00Z","v":9044,"vw":6.76776},{"c":6.785,"h":6.79,"l":6.77,"n":104,"o":6.77,"t":"2026-10-09T18:30:00Z","v":8064,"vw":6.779083},{"c":6.785,"h":6.8,"l":6.78,"n":129,"o":6.785,"t":"2026-10-09T18:45:00Z","v":11993,"vw":6.787589},{"c":6.79,"h":6.79,"l":6.78,"n":80,"o":6.785,"t":"2026-10-09T19:00:00Z","v":10148,"vw":6.784842},{"c":6.765,"h":6.785,"l":6.765,"n":175,"o":6.785,"t":"2026-10-09T19:15:00Z","v":31550,"vw":6.773112},{"c":6.745,"h":6.77,"l":6.745,"n":194,"o":6.765,"t":"2026-10-09T19:30:00Z","v":29374,"vw":6.757922},{"c":6.745,"h":6.755,"l":6.74,"n":542,"o":6.745,"t":"2026-10-09T19:45:00Z","v":70871,"vw":6.746136},{"c":6.73,"h":6.76,"l":6.73,"n":15,"o":6.73,"t":"2026-10-09T20:00:00Z","v":46271,"vw":6.734378},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-12T11:00:00Z","v":100,"vw":6.73},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-12T11:15:00Z","v":100,"vw":6.72},{"c":6.685,"h":6.73,"l":6.67,"n":250,"o":6.73,"t":"2026-10-12T13:30:00Z","v":36166,"vw":6.707574},{"c":6.68,"h":6.685,"l":6.675,"n":112,"o":6.685,"t":"2026-10-12T13:45:00Z","v":8099,"vw":6.678586},{"c":6.72,"h":6.72,"l":6.675,"n":181,"o":6.68,"t":"2026-10-12T14:00:00Z","v":17736,"vw":6.686875},{"c":6.71,"h":6.735,"l":6.705,"n":179,"o":6.725,"t":"2026-10-12T14:15:00Z","v":30571,"vw":6.723616},{"c":6.725,"h":6.73,"l":6.705,"n":150,"o":6.7175,"t":"2026-10-12T14:30:00Z","v":18051,"vw":6.723783},{"c":6.75,"h":6.75,"l":6.725,"n":165,"o":6.725,"t":"2026-10-12T14:45:00Z","v":9810,"vw":6.733065},{"c":6.755,"h":6.755,"l":6.745,"n":109,"o":6.745,"t":"2026-10-12T15:00:00Z","v":8178,"vw":6.751765},{"c":6.77,"h":6.775,"l":6.76,"n":88,"o":6.76,"t":"2026-10-12T15:15:00Z","v":11731,"vw":6.768226},{"c":6.775,"h":6.775,"l":6.765,"n":98,"o":6.77,"t":"2026-10-12T15:30:00Z","v":18600,"vw":6.769751},{"c":6.775,"h":6.78,"l":6.775,"n":47,"o":6.775,"t":"2026-10-12T15:45:00Z","v":6102,"vw":6.775809},{"c":6.785,"h":6.79,"l":6.775,"n":98,"o":6.775,"t":"2026-10-12T16:00:00Z","v":10114,"vw":6.786381},{"c":6.765,"h":6.7855,"l":6.7612,"n":119,"o":6.785,"t":"2026-10-12T16:15:00Z","v":21923,"vw":6.777082},{"c":6.775,"h":6.775,"l":6.7624,"n":72,"o":6.7624,"t":"2026-10-12T16:30:00Z","v":6714,"vw":6.771322},{"c":6.765,"h":6.775,"l":6.76,"n":71,"o":6.77,"t":"2026-10-12T16:45:00Z","v":5502,"vw":6.767246},{"c":6.785,"h":6.785,"l":6.765,"n":106,"o":6.7671,"t":"2026-10-12T17:00:00Z","v":19712,"vw":6.771748},{"c":6.78,"h":6.79,"l":6.775,"n":45,"o":6.785,"t":"2026-10-12T17:15:00Z","v":4366,"vw":6.785674},{"c":6.765,"h":6.775,"l":6.755,"n":83,"o":6.775,"t":"2026-10-12T17:30:00Z","v":8094,"vw":6.762431},{"c":6.765,"h":6.78,"l":6.765,"n":86,"o":6.765,"t":"2026-10-12T17:45:00Z","v":7393,"vw":6.769383},{"c":6.76,"h":6.77,"l":6.76,"n":43,"o":6.765,"t":"2026-10-12T18:00:00Z","v":3656,"vw":6.764101},{"c":6.76,"h":6.76,"l":6.75,"n":79,"o":6.76,"t":"2026-10-12T18:15:00Z","v":4962,"vw":6.75501},{"c":6.765,"h":6.765,"l":6.75,"n":102,"o":6.75,"t":"2026-10-12T18:30:00Z","v":11390,"vw":6.75909},{"c":6.755,"h":6.765,"l":6.75,"n":69,"o":6.765,"t":"2026-10-12T18:45:00Z","v":8151,"vw":6.759754},{"c":6.755,"h":6.765,"l":6.755,"n":97,"o":6.755,"t":"2026-10-12T19:00:00Z","v":8832,"vw":6.757184},{"c":6.75,"h":6.76,"l":6.75,"n":93,"o":6.75,"t":"2026-10-12T19:15:00Z","v":7786,"vw":6.753277},{"c":6.74,"h":6.755,"l":6.74,"n":219,"o":6.755,"t":"2026-10-12T19:30:00Z","v":28877,"vw":6.747868},{"c":6.755,"h":6.765,"l":6.74,"n":639,"o":6.74,"t":"2026-10-12T19:45:00Z","v":134880,"vw":6.751921},{"c":6.77,"h":6.77,"l":6.74,"n":13,"o":6.74,"t":"2026-10-12T20:00:00Z","v":46102,"vw":6.744411},{"c":6.77,"h":6.77,"l":6.77,"n":5,"o":6.77,"t":"2026-10-13T13:15:00Z","v":1456,"vw":6.77},{"c":6.73,"h":6.79,"l":6.72,"n":112,"o":6.77,"t":"2026-10-13T13:30:00Z","v":38757,"vw":6.754974},{"c":6.705,"h":6.735,"l":6.705,"n":100,"o":6.73,"t":"2026-10-13T13:45:00Z","v":9419,"vw":6.720754},{"c":6.6899,"h":6.7,"l":6.675,"n":102,"o":6.7,"t":"2026-10-13T14:00:00Z","v":13201,"vw":6.682871},{"c":6.675,"h":6.7,"l":6.67,"n":202,"o":6.685,"t":"2026-10-13T14:15:00Z","v":24973,"vw":6.678668},{"c":6.685,"h":6.6888,"l":6.675,"n":122,"o":6.68,"t":"2026-10-13T14:30:00Z","v":17112,"vw":6.679655},{"c":6.68,"h":6.69,"l":6.675,"n":87,"o":6.685,"t":"2026-10-13T14:45:00Z","v":10256,"vw":6.683004},{"c":6.655,"h":6.6801,"l":6.655,"n":239,"o":6.68,"t":"2026-10-13T15:00:00Z","v":52294,"vw":6.667155},{"c":6.645,"h":6.66,"l":6.645,"n":105,"o":6.655,"t":"2026-10-13T15:15:00Z","v":17497,"vw":6.651653},{"c":6.695,"h":6.695,"l":6.64,"n":263,"o":6.64,"t":"2026-10-13T15:30:00Z","v":59100,"vw":6.664954},{"c":6.685,"h":6.695,"l":6.685,"n":57,"o":6.695,"t":"2026-10-13T15:45:00Z","v":12691,"vw":6.687245},{"c":6.685,"h":6.69,"l":6.68,"n":68,"o":6.685,"t":"2026-10-13T16:00:00Z","v":8704,"vw":6.686991},{"c":6.68,"h":6.695,"l":6.6701,"n":85,"o":6.685,"t":"2026-10-13T16:15:00Z","v":12394,"vw":6.681977},{"c":6.665,"h":6.68,"l":6.665,"n":82,"o":6.675,"t":"2026-10-13T16:30:00Z","v":15909,"vw":6.673133},{"c":6.66,"h":6.67,"l":6.66,"n":111,"o":6.665,"t":"2026-10-13T16:45:00Z","v":23745,"vw":6.667488},{"c":6.665,"h":6.68,"l":6.66,"n":122,"o":6.66,"t":"2026-10-13T17:00:00Z","v":17125,"vw":6.670718},{"c":6.665,"h":6.675,"l":6.66,"n":95,"o":6.67,"t":"2026-10-13T17:15:00Z","v":26962,"vw":6.668013},{"c":6.645,"h":6.665,"l":6.64,"n":63,"o":6.665,"t":"2026-10-13T17:30:00Z","v":14158,"vw":6.650849},{"c":6.645,"h":6.645,"l":6.63,"n":112,"o":6.6401,"t":"2026-10-13T17:45:00Z","v":12645,"vw":6.638163},{"c":6.675,"h":6.68,"l":6.645,"n":178,"o":6.65,"t":"2026-10-13T18:00:00Z","v":27088,"vw":6.665178},{"c":6.67,"h":6.6788,"l":6.6601,"n":53,"o":6.6788,"t":"2026-10-13T18:15:00Z","v":5614,"vw":6.667236},{"c":6.685,"h":6.685,"l":6.67,"n":72,"o":6.67,"t":"2026-10-13T18:30:00Z","v":4717,"vw":6.677348},{"c":6.705,"h":6.71,"l":6.67,"n":151,"o":6.68,"t":"2026-10-13T18:45:00Z","v":22110,"vw":6.693186},{"c":6.71,"h":6.71,"l":6.7,"n":61,"o":6.7032,"t":"2026-10-13T19:00:00Z","v":21756,"vw":6.700439},{"c":6.7001,"h":6.71,"l":6.7,"n":116,"o":6.705,"t":"2026-10-13T19:15:00Z","v":7294,"vw":6.702687},{"c":6.725,"h":6.73,"l":6.7012,"n":296,"o":6.7012,"t":"2026-10-13T19:30:00Z","v":50147,"vw":6.718569},{"c":6.7,"h":6.745,"l":6.6925,"n":647,"o":6.725,"t":"2026-10-13T19:45:00Z","v":86876,"vw":6.722847},{"c":6.71,"h":6.72,"l":6.71,"n":12,"o":6.71,"t":"2026-10-13T20:00:00Z","v":46521,"vw":6.711279},{"c":6.6501,"h":6.6837,"l":6.65,"n":106,"o":6.68,"t":"2026-10-14T13:30:00Z","v":29374,"vw":6.667598},{"c":6.64,"h":6.65,"l":6.63,"n":82,"o":6.63,"t":"2026-10-14T13:45:00Z","v":10250,"vw":6.64162},{"c":6.6501,"h":6.655,"l":6.645,"n":81,"o":6.65,"t":"2026-10-14T14:00:00Z","v":13558,"vw":6.65261},{"c":6.655,"h":6.66,"l":6.645,"n":117,"o":6.655,"t":"2026-10-14T14:15:00Z","v":19729,"vw":6.654174},{"c":6.66,"h":6.67,"l":6.646,"n":205,"o":6.655,"t":"2026-10-14T14:30:00Z","v":24351,"vw":6.660166},{"c":6.645,"h":6.6655,"l":6.645,"n":71,"o":6.655,"t":"2026-10-14T14:45:00Z","v":5489,"vw":6.660034},{"c":6.65,"h":6.65,"l":6.635,"n":72,"o":6.64,"t":"2026-10-14T15:00:00Z","v":6768,"vw":6.644149},{"c":6.66,"h":6.675,"l":6.65,"n":140,"o":6.65,"t":"2026-10-14T15:15:00Z","v":24432,"vw":6.663634},{"c":6.67,"h":6.685,"l":6.66,"n":230,"o":6.665,"t":"2026-10-14T15:30:00Z","v":38611,"vw":6.674636},{"c":6.69,"h":6.69,"l":6.665,"n":139,"o":6.67,"t":"2026-10-14T15:45:00Z","v":37798,"vw":6.681846},{"c":6.685,"h":6.695,"l":6.685,"n":61,"o":6.69,"t":"2026-10-14T16:00:00Z","v":35482,"vw":6.689169},{"c":6.68,"h":6.68,"l":6.67,"n":87,"o":6.68,"t":"2026-10-14T16:15:00Z","v":11141,"vw":6.676792},{"c":6.7,"h":6.71,"l":6.68,"n":189,"o":6.685,"t":"2026-10-14T16:30:00Z","v":47907,"vw":6.695592},{"c":6.685,"h":6.695,"l":6.685,"n":81,"o":6.695,"t":"2026-10-14T16:45:00Z","v":7114,"vw":6.689704},{"c":6.6671,"h":6.68,"l":6.655,"n":114,"o":6.68,"t":"2026-10-14T17:00:00Z","v":10526,"vw":6.665484},{"c":6.645,"h":6.665,"l":6.635,"n":163,"o":6.66,"t":"2026-10-14T17:15:00Z","v":19982,"vw":6.645049},{"c":6.65,"h":6.655,"l":6.645,"n":105,"o":6.65,"t":"2026-10-14T17:30:00Z","v":8475,"vw":6.650461},{"c":6.65,"h":6.66,"l":6.65,"n":105,"o":6.65,"t":"2026-10-14T17:45:00Z","v":10416,"vw":6.655092},{"c":6.655,"h":6.66,"l":6.655,"n":107,"o":6.655,"t":"2026-10-14T18:00:00Z","v":6434,"vw":6.656878},{"c":6.655,"h":6.665,"l":6.655,"n":109,"o":6.655,"t":"2026-10-14T18:15:00Z","v":6834,"vw":6.657829},{"c":6.645,"h":6.66,"l":6.645,"n":125,"o":6.655,"t":"2026-10-14T18:30:00Z","v":8808,"vw":6.657527},{"c":6.655,"h":6.6576,"l":6.64,"n":73,"o":6.65,"t":"2026-10-14T18:45:00Z","v":5170,"vw":6.648315},{"c":6.65,"h":6.655,"l":6.645,"n":184,"o":6.655,"t":"2026-10-14T19:00:00Z","v":27255,"vw":6.649992},{"c":6.635,"h":6.65,"l":6.635,"n":122,"o":6.65,"t":"2026-10-14T19:15:00Z","v":13855,"vw":6.643108},{"c":6.62,"h":6.64,"l":6.61,"n":269,"o":6.635,"t":"2026-10-14T19:30:00Z","v":26758,"vw":6.622962},{"c":6.615,"h":6.625,"l":6.6,"n":722,"o":6.615,"t":"2026-10-14T19:45:00Z","v":88187,"vw":6.612724},{"c":6.63,"h":6.63,"l":6.61,"n":8,"o":6.61,"t":"2026-10-14T20:00:00Z","v":51332,"vw":6.612607},{"c":6.61,"h":6.61,"l":6.61,"n":9,"o":6.61,"t":"2026-10-15T13:15:00Z","v":613,"vw":6.61},{"c":6.73,"h":6.74,"l":6.61,"n":169,"o":6.61,"t":"2026-10-15T13:30:00Z","v":25693,"vw":6.686671},{"c":6.75,"h":6.78,"l":6.7201,"n":450,"o":6.73,"t":"2026-10-15T13:45:00Z","v":85424,"vw":6.756407},{"c":6.815,"h":6.83,"l":6.76,"n":237,"o":6.765,"t":"2026-10-15T14:00:00Z","v":37752,"vw":6.790507},{"c":6.81,"h":6.83,"l":6.81,"n":167,"o":6.81,"t":"2026-10-15T14:15:00Z","v":17800,"vw":6.819549},{"c":6.81,"h":6.825,"l":6.805,"n":158,"o":6.815,"t":"2026-10-15T14:30:00Z","v":15306,"vw":6.813607},{"c":6.8,"h":6.805,"l":6.795,"n":85,"o":6.8,"t":"2026-10-15T14:45:00Z","v":7002,"vw":6.798472},{"c":6.795,"h":6.815,"l":6.79,"n":185,"o":6.795,"t":"2026-10-15T15:00:00Z","v":27512,"vw":6.801903},{"c":6.775,"h":6.8,"l":6.775,"n":312,"o":6.79,"t":"2026-10-15T15:15:00Z","v":26808,"vw":6.789732},{"c":6.77,"h":6.79,"l":6.77,"n":132,"o":6.78,"t":"2026-10-15T15:30:00Z","v":13861,"vw":6.779579},{"c":6.785,"h":6.785,"l":6.775,"n":77,"o":6.775,"t":"2026-10-15T15:45:00Z","v":7710,"vw":6.780116},{"c":6.785,"h":6.785,"l":6.775,"n":129,"o":6.785,"t":"2026-10-15T16:00:00Z","v":10156,"vw":6.780201},{"c":6.795,"h":6.795,"l":6.785,"n":69,"o":6.785,"t":"2026-10-15T16:15:00Z","v":5517,"vw":6.78944},{"c":6.81,"h":6.8139,"l":6.795,"n":94,"o":6.795,"t":"2026-10-15T16:30:00Z","v":9563,"vw":6.804619},{"c":6.805,"h":6.82,"l":6.805,"n":87,"o":6.815,"t":"2026-10-15T16:45:00Z","v":9448,"vw":6.808608},{"c":6.79,"h":6.81,"l":6.79,"n":83,"o":6.805,"t":"2026-10-15T17:00:00Z","v":4952,"vw":6.801177},{"c":6.79,"h":6.8,"l":6.78,"n":155,"o":6.79,"t":"2026-10-15T17:15:00Z","v":51229,"vw":6.784702},{"c":6.805,"h":6.805,"l":6.785,"n":147,"o":6.785,"t":"2026-10-15T17:30:00Z","v":24873,"vw":6.795638},{"c":6.8,"h":6.8,"l":6.795,"n":57,"o":6.8,"t":"2026-10-15T17:45:00Z","v":3383,"vw":6.799193},{"c":6.795,"h":6.81,"l":6.79,"n":145,"o":6.805,"t":"2026-10-15T18:00:00Z","v":10754,"vw":6.802001},{"c":6.795,"h":6.8,"l":6.79,"n":107,"o":6.795,"t":"2026-10-15T18:15:00Z","v":8227,"vw":6.79865},{"c":6.79,"h":6.795,"l":6.785,"n":71,"o":6.795,"t":"2026-10-15T18:30:00Z","v":5539,"vw":6.791791},{"c":6.795,"h":6.805,"l":6.785,"n":154,"o":6.785,"t":"2026-10-15T18:45:00Z","v":16843,"vw":6.795135},{"c":6.84,"h":6.84,"l":6.795,"n":429,"o":6.795,"t":"2026-10-15T19:00:00Z","v":69826,"vw":6.826789},{"c":6.825,"h":6.84,"l":6.82,"n":587,"o":6.84,"t":"2026-10-15T19:15:00Z","v":51340,"vw":6.834195},{"c":6.835,"h":6.84,"l":6.815,"n":463,"o":6.83,"t":"2026-10-15T19:30:00Z","v":90089,"vw":6.8264},{"c":6.895,"h":6.91,"l":6.83,"n":3059,"o":6.835,"t":"2026-10-15T19:45:00Z","v":977315,"vw":6.881162},{"c":6.895,"h":6.895,"l":6.895,"n":11,"o":6.895,"t":"2026-10-15T20:00:00Z","v":56885,"vw":6.895},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-16T11:15:00Z","v":129,"vw":6.91},{"c":6.5751,"h":6.5751,"l":6.5751,"n":1,"o":6.5751,"t":"2026-10-16T12:00:00Z","v":600,"vw":6.5751},{"c":6.79,"h":6.86,"l":6.77,"n":145,"o":6.86,"t":"2026-10-16T13:30:00Z","v":23002,"vw":6.801562},{"c":6.82,"h":6.825,"l":6.775,"n":201,"o":6.78,"t":"2026-10-16T13:45:00Z","v":25170,"vw":6.791405},{"c":6.815,"h":6.83,"l":6.805,"n":144,"o":6.82,"t":"2026-10-16T14:00:00Z","v":7542,"vw":6.81757},{"c":6.81,"h":6.83,"l":6.805,"n":175,"o":6.815,"t":"2026-10-16T14:15:00Z","v":11149,"vw":6.815006},{"c":6.825,"h":6.835,"l":6.815,"n":124,"o":6.815,"t":"2026-10-16T14:30:00Z","v":10842,"vw":6.826021},{"c":6.81,"h":6.825,"l":6.8,"n":189,"o":6.825,"t":"2026-10-16T14:45:00Z","v":7713,"vw":6.816636},{"c":6.825,"h":6.831,"l":6.8,"n":158,"o":6.8,"t":"2026-10-16T15:00:00Z","v":20856,"vw":6.825284},{"c":6.815,"h":6.82,"l":6.805,"n":98,"o":6.82,"t":"2026-10-16T15:15:00Z","v":6552,"vw":6.812051},{"c":6.82,"h":6.825,"l":6.815,"n":52,"o":6.815,"t":"2026-10-16T15:30:00Z","v":3614,"vw":6.817803},{"c":6.785,"h":6.82,"l":6.78,"n":110,"o":6.81,"t":"2026-10-16T15:45:00Z","v":7642,"vw":6.795572},{"c":6.79,"h":6.8,"l":6.78,"n":71,"o":6.785,"t":"2026-10-16T16:00:00Z","v":5660,"vw":6.791691},{"c":6.775,"h":6.79,"l":6.775,"n":98,"o":6.785,"t":"2026-10-16T16:15:00Z","v":10279,"vw":6.779351},{"c":6.755,"h":6.7725,"l":6.75,"n":103,"o":6.7725,"t":"2026-10-16T16:30:00Z","v":9878,"vw":6.754791},{"c":6.75,"h":6.761,"l":6.75,"n":113,"o":6.755,"t":"2026-10-16T16:45:00Z","v":9220,"vw":6.75587},{"c":6.73,"h":6.75,"l":6.73,"n":110,"o":6.75,"t":"2026-10-16T17:00:00Z","v":14836,"vw":6.741713},{"c":6.73,"h":6.735,"l":6.72,"n":124,"o":6.72,"t":"2026-10-16T17:15:00Z","v":7953,"vw":6.727668},{"c":6.745,"h":6.745,"l":6.73,"n":109,"o":6.73,"t":"2026-10-16T17:30:00Z","v":12911,"vw":6.739409},{"c":6.72,"h":6.745,"l":6.72,"n":60,"o":6.74,"t":"2026-10-16T17:45:00Z","v":6556,"vw":6.735792},{"c":6.7,"h":6.725,"l":6.7,"n":172,"o":6.725,"t":"2026-10-16T18:00:00Z","v":14093,"vw":6.71404},{"c":6.705,"h":6.715,"l":6.69,"n":160,"o":6.705,"t":"2026-10-16T18:15:00Z","v":9441,"vw":6.703765},{"c":6.715,"h":6.715,"l":6.695,"n":85,"o":6.705,"t":"2026-10-16T18:30:00Z","v":6228,"vw":6.702809},{"c":6.72,"h":6.7224,"l":6.71,"n":59,"o":6.72,"t":"2026-10-16T18:45:00Z","v":3712,"vw":6.717516},{"c":6.73,"h":6.73,"l":6.71,"n":150,"o":6.715,"t":"2026-10-16T19:00:00Z","v":13271,"vw":6.722531},{"c":6.715,"h":6.725,"l":6.71,"n":86,"o":6.725,"t":"2026-10-16T19:15:00Z","v":5591,"vw":6.716752},{"c":6.695,"h":6.7299,"l":6.695,"n":223,"o":6.715,"t":"2026-10-16T19:30:00Z","v":21497,"vw":6.703373},{"c":6.745,"h":6.75,"l":6.695,"n":1035,"o":6.695,"t":"2026-10-16T19:45:00Z","v":112810,"vw":6.719887},{"c":6.74,"h":6.74,"l":6.74,"n":12,"o":6.74,"t":"2026-10-16T20:00:00Z","v":33961,"vw":6.74},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-19T12:30:00Z","v":735,"vw":6.8},{"c":6.68,"h":6.68,"l":6.68,"n":4,"o":6.68,"t":"2026-10-19T13:15:00Z","v":600,"vw":6.68},{"c":6.62,"h":6.7,"l":6.6,"n":226,"o":6.67,"t":"2026-10-19T13:30:00Z","v":68131,"vw":6.634099},{"c":6.585,"h":6.62,"l":6.58,"n":272,"o":6.61,"t":"2026-10-19T13:45:00Z","v":32586,"vw":6.602345},{"c":6.6,"h":6.615,"l":6.575,"n":158,"o":6.585,"t":"2026-10-19T14:00:00Z","v":45850,"vw":6.593166},{"c":6.58,"h":6.605,"l":6.56,"n":373,"o":6.605,"t":"2026-10-19T14:15:00Z","v":76771,"vw":6.587991},{"c":6.5899,"h":6.59,"l":6.575,"n":214,"o":6.58,"t":"2026-10-19T14:30:00Z","v":20307,"vw":6.581787},{"c":6.565,"h":6.59,"l":6.555,"n":295,"o":6.585,"t":"2026-10-19T14:45:00Z","v":101616,"vw":6.570971},{"c":6.585,"h":6.59,"l":6.56,"n":241,"o":6.565,"t":"2026-10-19T15:00:00Z","v":19768,"vw":6.570764},{"c":6.605,"h":6.605,"l":6.585,"n":95,"o":6.585,"t":"2026-10-19T15:15:00Z","v":6345,"vw":6.598113},{"c":6.595,"h":6.6088,"l":6.595,"n":83,"o":6.605,"t":"2026-10-19T15:30:00Z","v":11574,"vw":6.602244},{"c":6.595,"h":6.605,"l":6.59,"n":84,"o":6.596,"t":"2026-10-19T15:45:00Z","v":7450,"vw":6.594917},{"c":6.585,"h":6.595,"l":6.585,"n":61,"o":6.5945,"t":"2026-10-19T16:00:00Z","v":6875,"vw":6.585977},{"c":6.599,"h":6.599,"l":6.58,"n":74,"o":6.58,"t":"2026-10-19T16:15:00Z","v":21800,"vw":6.593871},{"c":6.59,"h":6.605,"l":6.59,"n":142,"o":6.595,"t":"2026-10-19T16:30:00Z","v":10848,"vw":6.596972},{"c":6.6,"h":6.6,"l":6.59,"n":47,"o":6.59,"t":"2026-10-19T16:45:00Z","v":2902,"vw":6.594981},{"c":6.595,"h":6.605,"l":6.59,"n":129,"o":6.6,"t":"2026-10-19T17:00:00Z","v":10740,"vw":6.594518},{"c":6.61,"h":6.61,"l":6.5901,"n":174,"o":6.595,"t":"2026-10-19T17:15:00Z","v":24381,"vw":6.601439},{"c":6.625,"h":6.63,"l":6.605,"n":134,"o":6.605,"t":"2026-10-19T17:30:00Z","v":9170,"vw":6.617057},{"c":6.62,"h":6.6285,"l":6.61,"n":117,"o":6.625,"t":"2026-10-19T17:45:00Z","v":43334,"vw":6.613888},{"c":6.585,"h":6.615,"l":6.585,"n":211,"o":6.615,"t":"2026-10-19T18:00:00Z","v":45681,"vw":6.595889},{"c":6.585,"h":6.59,"l":6.58,"n":77,"o":6.585,"t":"2026-10-19T18:15:00Z","v":8810,"vw":6.584429},{"c":6.595,"h":6.595,"l":6.585,"n":73,"o":6.585,"t":"2026-10-19T18:30:00Z","v":10586,"vw":6.593266},{"c":6.6,"h":6.605,"l":6.5906,"n":111,"o":6.595,"t":"2026-10-19T18:45:00Z","v":8043,"vw":6.596068},{"c":6.585,"h":6.6,"l":6.58,"n":112,"o":6.6,"t":"2026-10-19T19:00:00Z","v":8052,"vw":6.591149},{"c":6.575,"h":6.585,"l":6.5712,"n":127,"o":6.5813,"t":"2026-10-19T19:15:00Z","v":7217,"vw":6.580154},{"c":6.585,"h":6.585,"l":6.565,"n":223,"o":6.575,"t":"2026-10-19T19:30:00Z","v":13175,"vw":6.57432},{"c":6.605,"h":6.625,"l":6.585,"n":736,"o":6.585,"t":"2026-10-19T19:45:00Z","v":131698,"vw":6.60308},{"c":6.56,"h":6.62,"l":6.56,"n":10,"o":6.61,"t":"2026-10-19T20:00:00Z","v":54259,"vw":6.610101},{"c":6.63,"h":6.67,"l":6.57,"n":134,"o":6.6,"t":"2026-10-20T13:30:00Z","v":34371,"vw":6.598249},{"c":6.625,"h":6.65,"l":6.61,"n":189,"o":6.63,"t":"2026-10-20T13:45:00Z","v":42625,"vw":6.629189},{"c":6.6,"h":6.63,"l":6.6,"n":86,"o":6.6299,"t":"2026-10-20T14:00:00Z","v":18446,"vw":6.613538},{"c":6.6488,"h":6.6488,"l":6.605,"n":166,"o":6.605,"t":"2026-10-20T14:15:00Z","v":15722,"vw":6.630678},{"c":6.63,"h":6.65,"l":6.625,"n":186,"o":6.645,"t":"2026-10-20T14:30:00Z","v":23076,"vw":6.638104},{"c":6.64,"h":6.65,"l":6.6201,"n":163,"o":6.63,"t":"2026-10-20T14:45:00Z","v":37609,"vw":6.636558},{"c":6.61,"h":6.64,"l":6.605,"n":170,"o":6.64,"t":"2026-10-20T15:00:00Z","v":35397,"vw":6.624},{"c":6.615,"h":6.62,"l":6.61,"n":109,"o":6.615,"t":"2026-10-20T15:15:00Z","v":8592,"vw":6.613407},{"c":6.605,"h":6.61,"l":6.59,"n":123,"o":6.61,"t":"2026-10-20T15:30:00Z","v":10308,"vw":6.599054},{"c":6.595,"h":6.61,"l":6.595,"n":110,"o":6.6,"t":"2026-10-20T15:45:00Z","v":12713,"vw":6.603095},{"c":6.595,"h":6.595,"l":6.5901,"n":104,"o":6.595,"t":"2026-10-20T16:00:00Z","v":8568,"vw":6.593521},{"c":6.605,"h":6.605,"l":6.5901,"n":104,"o":6.595,"t":"2026-10-20T16:15:00Z","v":14819,"vw":6.599837},{"c":6.6,"h":6.61,"l":6.595,"n":101,"o":6.605,"t":"2026-10-20T16:30:00Z","v":10794,"vw":6.602394},{"c":6.5801,"h":6.605,"l":6.58,"n":96,"o":6.6,"t":"2026-10-20T16:45:00Z","v":9486,"vw":6.593372},{"c":6.575,"h":6.585,"l":6.575,"n":59,"o":6.585,"t":"2026-10-20T17:00:00Z","v":3596,"vw":6.581794},{"c":6.575,"h":6.58,"l":6.565,"n":115,"o":6.575,"t":"2026-10-20T17:15:00Z","v":9534,"vw":6.571574},{"c":6.575,"h":6.585,"l":6.56,"n":154,"o":6.575,"t":"2026-10-20T17:30:00Z","v":36844,"vw":6.577367},{"c":6.57,"h":6.575,"l":6.565,"n":69,"o":6.565,"t":"2026-10-20T17:45:00Z","v":3755,"vw":6.572167},{"c":6.565,"h":6.59,"l":6.565,"n":132,"o":6.575,"t":"2026-10-20T18:00:00Z","v":9219,"vw":6.575675},{"c":6.54,"h":6.565,"l":6.54,"n":177,"o":6.565,"t":"2026-10-20T18:15:00Z","v":18568,"vw":6.558125},{"c":6.535,"h":6.5492,"l":6.53,"n":91,"o":6.5437,"t":"2026-10-20T18:30:00Z","v":17782,"vw":6.542319},{"c":6.5388,"h":6.5399,"l":6.53,"n":166,"o":6.5361,"t":"2026-10-20T18:45:00Z","v":17485,"vw":6.53494},{"c":6.545,"h":6.545,"l":6.53,"n":209,"o":6.535,"t":"2026-10-20T19:00:00Z","v":28527,"vw":6.540238},{"c":6.525,"h":6.545,"l":6.525,"n":114,"o":6.545,"t":"2026-10-20T19:15:00Z","v":15654,"vw":6.539612},{"c":6.555,"h":6.555,"l":6.515,"n":471,"o":6.5288,"t":"2026-10-20T19:30:00Z","v":61707,"vw":6.531667},{"c":6.57,"h":6.58,"l":6.55,"n":633,"o":6.55,"t":"2026-10-20T19:45:00Z","v":98425,"vw":6.568514},{"c":6.57,"h":6.57,"l":6.57,"n":12,"o":6.57,"t":"2026-10-20T20:00:00Z","v":73636,"vw":6.57},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-21T11:00:00Z","v":100,"vw":6.58},{"c":6.5692,"h":6.63,"l":6.49,"n":187,"o":6.57,"t":"2026-10-21T13:30:00Z","v":32220,"vw":6.53894},{"c":6.5491,"h":6.56,"l":6.53,"n":83,"o":6.55,"t":"2026-10-21T13:45:00Z","v":7970,"vw":6.541555},{"c":6.525,"h":6.54,"l":6.5,"n":278,"o":6.54,"t":"2026-10-21T14:00:00Z","v":19747,"vw":6.52074},{"c":6.505,"h":6.525,"l":6.495,"n":96,"o":6.525,"t":"2026-10-21T14:15:00Z","v":5328,"vw":6.50512},{"c":6.515,"h":6.52,"l":6.49,"n":127,"o":6.49,"t":"2026-10-21T14:30:00Z","v":22663,"vw":6.513251},{"c":6.505,"h":6.515,"l":6.5,"n":137,"o":6.515,"t":"2026-10-21T14:45:00Z","v":6716,"vw":6.507604},{"c":6.505,"h":6.51,"l":6.5,"n":146,"o":6.5,"t":"2026-10-21T15:00:00Z","v":43247,"vw":6.504849},{"c":6.515,"h":6.515,"l":6.495,"n":154,"o":6.5,"t":"2026-10-21T15:15:00Z","v":29345,"vw":6.50112},{"c":6.51,"h":6.52,"l":6.51,"n":44,"o":6.515,"t":"2026-10-21T15:30:00Z","v":4005,"vw":6.514564},{"c":6.52,"h":6.53,"l":6.51,"n":93,"o":6.515,"t":"2026-10-21T15:45:00Z","v":7547,"vw":6.519004},{"c":6.515,"h":6.525,"l":6.51,"n":69,"o":6.525,"t":"2026-10-21T16:00:00Z","v":20998,"vw":6.519825},{"c":6.525,"h":6.525,"l":6.515,"n":110,"o":6.515,"t":"2026-10-21T16:15:00Z","v":15430,"vw":6.519219},{"c":6.54,"h":6.55,"l":6.525,"n":146,"o":6.525,"t":"2026-10-21T16:30:00Z","v":11923,"vw":6.535002},{"c":6.52,"h":6.54,"l":6.52,"n":54,"o":6.54,"t":"2026-10-21T16:45:00Z","v":5624,"vw":6.530964},{"c":6.515,"h":6.525,"l":6.51,"n":206,"o":6.52,"t":"2026-10-21T17:00:00Z","v":40949,"vw":6.515969},{"c":6.52,"h":6.525,"l":6.51,"n":198,"o":6.52,"t":"2026-10-21T17:15:00Z","v":31754,"vw":6.513219},{"c":6.525,"h":6.525,"l":6.52,"n":92,"o":6.52,"t":"2026-10-21T17:30:00Z","v":7815,"vw":6.52098},{"c":6.53,"h":6.535,"l":6.52,"n":117,"o":6.52,"t":"2026-10-21T17:45:00Z","v":6769,"vw":6.528062},{"c":6.53,"h":6.53,"l":6.52,"n":107,"o":6.53,"t":"2026-10-21T18:00:00Z","v":9749,"vw":6.528439},{"c":6.525,"h":6.535,"l":6.52,"n":121,"o":6.535,"t":"2026-10-21T18:15:00Z","v":7079,"vw":6.523054},{"c":6.525,"h":6.525,"l":6.525,"n":62,"o":6.525,"t":"2026-10-21T18:30:00Z","v":4378,"vw":6.525},{"c":6.495,"h":6.525,"l":6.495,"n":261,"o":6.52,"t":"2026-10-21T18:45:00Z","v":18141,"vw":6.514748},{"c":6.485,"h":6.5,"l":6.475,"n":261,"o":6.5,"t":"2026-10-21T19:00:00Z","v":35991,"vw":6.49151},{"c":6.49,"h":6.5,"l":6.48,"n":309,"o":6.485,"t":"2026-10-21T19:15:00Z","v":33446,"vw":6.490679},{"c":6.505,"h":6.505,"l":6.485,"n":217,"o":6.495,"t":"2026-10-21T19:30:00Z","v":11032,"vw":6.494282},{"c":6.51,"h":6.52,"l":6.495,"n":1037,"o":6.505,"t":"2026-10-21T19:45:00Z","v":87175,"vw":6.507216},{"c":6.53,"h":6.53,"l":6.51,"n":10,"o":6.51,"t":"2026-10-21T20:00:00Z","v":44145,"vw":6.51255},{"c":6.53,"h":6.58,"l":6.51,"n":58,"o":6.51,"t":"2026-10-22T13:30:00Z","v":45126,"vw":6.542435},{"c":6.63,"h":6.64,"l":6.57,"n":168,"o":6.57,"t":"2026-10-22T13:45:00Z","v":23009,"vw":6.60791},{"c":6.6691,"h":6.67,"l":6.63,"n":104,"o":6.63,"t":"2026-10-22T14:00:00Z","v":25413,"vw":6.644068},{"c":6.675,"h":6.6803,"l":6.655,"n":97,"o":6.665,"t":"2026-10-22T14:15:00Z","v":17027,"vw":6.675006},{"c":6.665,"h":6.675,"l":6.65,"n":90,"o":6.675,"t":"2026-10-22T14:30:00Z","v":20697,"vw":6.661298},{"c":6.67,"h":6.68,"l":6.665,"n":68,"o":6.67,"t":"2026-10-22T14:45:00Z","v":4626,"vw":6.67255},{"c":6.675,"h":6.68,"l":6.665,"n":30,"o":6.67,"t":"2026-10-22T15:00:00Z","v":1499,"vw":6.672697},{"c":6.66,"h":6.675,"l":6.66,"n":74,"o":6.675,"t":"2026-10-22T15:15:00Z","v":8630,"vw":6.667101},{"c":6.675,"h":6.6801,"l":6.665,"n":57,"o":6.665,"t":"2026-10-22T15:30:00Z","v":4252,"vw":6.674872},{"c":6.7,"h":6.7,"l":6.675,"n":82,"o":6.675,"t":"2026-10-22T15:45:00Z","v":17410,"vw":6.690738},{"c":6.695,"h":6.705,"l":6.6901,"n":63,"o":6.7,"t":"2026-10-22T16:00:00Z","v":7929,"vw":6.698768},{"c":6.71,"h":6.71,"l":6.7,"n":27,"o":6.7,"t":"2026-10-22T16:15:00Z","v":2744,"vw":6.70342},{"c":6.712,"h":6.72,"l":6.705,"n":46,"o":6.705,"t":"2026-10-22T16:30:00Z","v":5583,"vw":6.716589},{"c":6.72,"h":6.725,"l":6.71,"n":113,"o":6.715,"t":"2026-10-22T16:45:00Z","v":27723,"vw":6.719886},{"c":6.71,"h":6.72,"l":6.71,"n":35,"o":6.72,"t":"2026-10-22T17:00:00Z","v":2174,"vw":6.712435},{"c":6.7,"h":6.705,"l":6.69,"n":39,"o":6.705,"t":"2026-10-22T17:15:00Z","v":4086,"vw":6.696118},{"c":6.705,"h":6.71,"l":6.705,"n":34,"o":6.705,"t":"2026-10-22T17:30:00Z","v":6248,"vw":6.706309},{"c":6.7012,"h":6.71,"l":6.7,"n":100,"o":6.705,"t":"2026-10-22T17:45:00Z","v":19803,"vw":6.702736},{"c":6.705,"h":6.705,"l":6.6903,"n":106,"o":6.705,"t":"2026-10-22T18:00:00Z","v":24577,"vw":6.698476},{"c":6.7,"h":6.715,"l":6.7,"n":38,"o":6.705,"t":"2026-10-22T18:15:00Z","v":2999,"vw":6.70862},{"c":6.705,"h":6.705,"l":6.7,"n":12,"o":6.7,"t":"2026-10-22T18:30:00Z","v":1095,"vw":6.704453},{"c":6.71,"h":6.715,"l":6.71,"n":83,"o":6.71,"t":"2026-10-22T18:45:00Z","v":5105,"vw":6.710699},{"c":6.7088,"h":6.725,"l":6.705,"n":121,"o":6.715,"t":"2026-10-22T19:00:00Z","v":19242,"vw":6.715056},{"c":6.695,"h":6.705,"l":6.69,"n":117,"o":6.705,"t":"2026-10-22T19:15:00Z","v":11970,"vw":6.693979},{"c":6.71,"h":6.715,"l":6.69,"n":185,"o":6.695,"t":"2026-10-22T19:30:00Z","v":14875,"vw":6.703921},{"c":6.73,"h":6.735,"l":6.705,"n":400,"o":6.71,"t":"2026-10-22T19:45:00Z","v":50970,"vw":6.721891},{"c":6.72,"h":6.72,"l":6.72,"n":16,"o":6.72,"t":"2026-10-22T20:00:00Z","v":62137,"vw":6.72}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05575965229821025,"strike":9.424034770178976,"iv":0.7785651448418898,"gamma":0.14565399695276898,"theta":-0.004031984515990828,"vega":0.0031949693115712534,"rho":0.00046805582560612144,"breakevenPct":41.068369382101},{"delta":0.15,"premium":0.06657666122366297,"strike":8.342333877633703,"iv":0.56774640279549,"gamma":0.263554565234027,"theta":-0.0038609833738415776,"vega":0.0042655364517846074,"rho":0.0007101390384919319,"breakevenPct":25.132597304425087},{"delta":0.2,"premium":0.190738045049765,"strike":9.428967417496084,"iv":1.0416262932326934,"gamma":0.24752831850988963,"theta":-0.010003562559411133,"vega":0.005272432991708902,"rho":0.0008793507632477526,"breakevenPct":43.150378906932275}],"put":[{"delta":0.1,"premium":0.375,"strike":3.1316631105418504,"iv":3.225376944095665,"gamma":0.036952792114257546,"theta":-0.015995370437031493,"vega":0.0031909035283638316,"rho":-0.0008309955690544973,"breakevenPct":58.978227521698656},{"delta":0.15,"premium":0.375,"strike":4.23521157295311,"iv":2.250960911566288,"gamma":0.06813055532506584,"theta":-0.014570457683223306,"vega":0.0042755976926771265,"rho":-0.0011002139900060156,"breakevenPct":42.55637540248348},{"delta":0.2,"premium":0.38705761107084663,"strike":5.063461110899193,"iv":1.546767936785849,"gamma":0.09630865306935678,"theta":-0.013327005040670357,"vega":0.005039318319391428,"rho":-0.001378545261466009,"breakevenPct":30.41066220493532},{"delta":0.25,"premium":0.4263366191252462,"strike":5.270192732238138,"iv":1.4526335454074466,"gamma":0.11771467266299696,"theta":-0.012493218765371667,"vega":0.005078405514420155,"rho":-0.0016774498056817259,"breakevenPct":27.918807840581962},{"delta":0.3,"premium":0.4656156271796458,"strike":5.476924353577083,"iv":1.3584991540290445,"gamma":0.13912069225663715,"theta":-0.011659432490072978,"vega":0.005117492709448882,"rho":-0.0019763543498974427,"breakevenPct":25.426953476228608},{"delta":0.35,"premium":0.5048946352340453,"strike":5.683655974916028,"iv":1.2643647626506422,"gamma":0.1605267118502773,"theta":-0.010825646214774288,"vega":0.005156579904477608,"rho":-0.00227525889411316,"breakevenPct":22.935099111875253},{"delta":0.4,"premium":0.544173643288445,"strike":5.890387596254973,"iv":1.17023037127224,"gamma":0.18193273144391753,"theta":-0.009991859939475597,"vega":0.005195667099506335,"rho":-0.0025741634383288766,"breakevenPct":20.443244747521895},{"delta":0.45,"premium":0.5834526513428445,"strike":6.097119217593918,"iv":1.0760959798938377,"gamma":0.20333875103755772,"theta":-0.009158073664176907,"vega":0.005234754294535062,"rho":-0.002873067982544594,"breakevenPct":17.951390383168537},{"delta":0.5,"premium":0.6227316593972441,"strike":6.303850838932863,"iv":0.9819615885154355,"gamma":0.2247447706311979,"theta":-0.008324287388878217,"vega":0.0052738414895637875,"rho":-0.0031719725267603106,"breakevenPct":15.45953601881518},{"delta":0.55,"premium":0.6620106674516437,"strike":6.5105824602718085,"iv":0.8878271971370332,"gamma":0.2461507902248381,"theta":-0.007490501113579528,"vega":0.005312928684592514,"rho":-0.003470877070976028,"breakevenPct":12.96768165446182},{"delta":0.6,"premium":0.7012896755060432,"strike":6.717314081610754,"iv":0.7936928057586309,"gamma":0.26755680981847824,"theta":-0.006656714838280839,"vega":0.005352015879621241,"rho":-0.0037697816151917446,"breakevenPct":10.475827290108466},{"delta":0.65,"premium":0.7405686835604428,"strike":6.924045702949699,"iv":0.6995584143802286,"gamma":0.2889628294121185,"theta":-0.0058229285629821485,"vega":0.005391103074649967,"rho":-0.004068686159407461,"breakevenPct":7.983972925755108},{"delta":0.7,"premium":0.7798476916148422,"strike":7.130777324288644,"iv":0.6054240230018265,"gamma":0.3103688490057586,"theta":-0.004989142287683461,"vega":0.005430190269678694,"rho":-0.004367590703623178,"breakevenPct":5.492118561401757},{"delta":0.75,"premium":0.8191266996692419,"strike":7.337508945627589,"iv":0.5112896316234241,"gamma":0.3317748685993988,"theta":-0.004155356012384769,"vega":0.005469277464707421,"rho":-0.004666495247838895,"breakevenPct":3.000264197048395},{"delta":0.8,"premium":1.8158800265531057,"strike":8.428730794762602,"iv":0.7537793989279518,"gamma":0.2594616876305714,"theta":-0.005940072440581299,"vega":0.005306983006167137,"rho":-0.005710401176064994,"breakevenPct":1.5944826159301142}]},"raw":{"call":[{"delta":0.1,"premium":0.05575965229821025,"strike":9.424034770178976,"iv":0.7785651448418898,"gamma":0.14565399695276898,"theta":-0.004031984515990828,"vega":0.0031949693115712534,"rho":0.00046805582560612144,"breakevenPct":41.068369382101},{"delta":0.15,"premium":0.06657666122366297,"strike":8.342333877633703,"iv":0.56774640279549,"gamma":0.263554565234027,"theta":-0.0038609833738415776,"vega":0.0042655364517846074,"rho":0.0007101390384919319,"breakevenPct":25.132597304425087},{"delta":0.2,"premium":0.190738045049765,"strike":9.428967417496084,"iv":1.0416262932326934,"gamma":0.24752831850988963,"theta":-0.010003562559411133,"vega":0.005272432991708902,"rho":0.0008793507632477526,"breakevenPct":43.150378906932275}],"put":[{"delta":0.1,"premium":0.375,"strike":3.1316631105418504,"iv":3.225376944095665,"gamma":0.036952792114257546,"theta":-0.015995370437031493,"vega":0.0031909035283638316,"rho":-0.0008309955690544973,"breakevenPct":58.978227521698656},{"delta":0.15,"premium":0.375,"strike":4.23521157295311,"iv":2.250960911566288,"gamma":0.06813055532506584,"theta":-0.014570457683223306,"vega":0.0042755976926771265,"rho":-0.0011002139900060156,"breakevenPct":42.55637540248348},{"delta":0.2,"premium":0.38705761107084663,"strike":5.063461110899193,"iv":1.546767936785849,"gamma":0.09630865306935678,"theta":-0.013327005040670357,"vega":0.005039318319391428,"rho":-0.001378545261466009,"breakevenPct":30.41066220493532},{"delta":0.25,"premium":0.4263366191252462,"strike":5.270192732238138,"iv":1.4526335454074466,"gamma":0.11771467266299696,"theta":-0.012493218765371667,"vega":0.005078405514420155,"rho":-0.0016774498056817259,"breakevenPct":27.918807840581962},{"delta":0.3,"premium":0.4656156271796458,"strike":5.476924353577083,"iv":1.3584991540290445,"gamma":0.13912069225663715,"theta":-0.011659432490072978,"vega":0.005117492709448882,"rho":-0.0019763543498974427,"breakevenPct":25.426953476228608},{"delta":0.35,"premium":0.5048946352340453,"strike":5.683655974916028,"iv":1.2643647626506422,"gamma":0.1605267118502773,"theta":-0.010825646214774288,"vega":0.005156579904477608,"rho":-0.00227525889411316,"breakevenPct":22.935099111875253},{"delta":0.4,"premium":0.544173643288445,"strike":5.890387596254973,"iv":1.17023037127224,"gamma":0.18193273144391753,"theta":-0.009991859939475597,"vega":0.005195667099506335,"rho":-0.0025741634383288766,"breakevenPct":20.443244747521895},{"delta":0.45,"premium":0.5834526513428445,"strike":6.097119217593918,"iv":1.0760959798938377,"gamma":0.20333875103755772,"theta":-0.009158073664176907,"vega":0.005234754294535062,"rho":-0.002873067982544594,"breakevenPct":17.951390383168537},{"delta":0.5,"premium":0.6227316593972441,"strike":6.303850838932863,"iv":0.9819615885154355,"gamma":0.2247447706311979,"theta":-0.008324287388878217,"vega":0.0052738414895637875,"rho":-0.0031719725267603106,"breakevenPct":15.45953601881518},{"delta":0.55,"premium":0.6620106674516437,"strike":6.5105824602718085,"iv":0.8878271971370332,"gamma":0.2461507902248381,"theta":-0.007490501113579528,"vega":0.005312928684592514,"rho":-0.003470877070976028,"breakevenPct":12.96768165446182},{"delta":0.6,"premium":0.7012896755060432,"strike":6.717314081610754,"iv":0.7936928057586309,"gamma":0.26755680981847824,"theta":-0.006656714838280839,"vega":0.005352015879621241,"rho":-0.0037697816151917446,"breakevenPct":10.475827290108466},{"delta":0.65,"premium":0.7405686835604428,"strike":6.924045702949699,"iv":0.6995584143802286,"gamma":0.2889628294121185,"theta":-0.0058229285629821485,"vega":0.005391103074649967,"rho":-0.004068686159407461,"breakevenPct":7.983972925755108},{"delta":0.7,"premium":0.7798476916148422,"strike":7.130777324288644,"iv":0.6054240230018265,"gamma":0.3103688490057586,"theta":-0.004989142287683461,"vega":0.005430190269678694,"rho":-0.004367590703623178,"breakevenPct":5.492118561401757},{"delta":0.75,"premium":0.8191266996692419,"strike":7.337508945627589,"iv":0.5112896316234241,"gamma":0.3317748685993988,"theta":-0.004155356012384769,"vega":0.005469277464707421,"rho":-0.004666495247838895,"breakevenPct":3.000264197048395},{"delta":0.8,"premium":1.8158800265531057,"strike":8.428730794762602,"iv":0.7537793989279518,"gamma":0.2594616876305714,"theta":-0.005940072440581299,"vega":0.005306983006167137,"rho":-0.005710401176064994,"breakevenPct":1.5944826159301142}]}},"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"}}